시장 데이터를 불러오는 중
전체 종목
Gen Digital Inc. - Contingent Value Rights 과거 주가
Gen Digital Inc. - Contingent Value Rights · GENVR · NASDAQ
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gen Digital Inc. - Contingent Value Rights · GENVR · NASDAQ
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,287 | ₩1,314 | ₩1,180 | ₩1,301 | +1.04% | 2.6천 |
| 2026.10.08 | ₩1,155 | ₩1,328 | ₩1,127 | ₩1,301 | +12.66% | 5.1천 |
| 2026.10.07 | ₩1,167 | ₩1,294 | ₩1,127 | ₩1,153 | -1.15% | 5.3천 |
| 2026.10.06 | ₩1,427 | ₩1,623 | ₩1,140 | ₩1,354 | -5.08% | 9.1천 |
| 2026.10.05 | ₩1,186 | ₩1,207 | ₩1,167 | ₩1,167 | -1.58% | 3천 |
| 2026.10.02 | ₩1,274 | ₩1,314 | ₩1,086 | ₩1,086 | -14.74% | 3.4만 |
| 2026.10.01 | ₩1,207 | ₩1,208 | ₩1,019 | ₩1,059 | -12.22% | 2.6만 |
| 2026.09.30 | ₩1,234 | ₩1,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,160 |
| -5.98% |
| 7.1만 |
| 2026.09.29 | ₩1,073 | ₩1,509 | ₩952 | ₩1,006 | -6.25% | 23.6만 |
|---|
| 2026.09.28 | ₩1,723 | ₩1,878 | ₩941 | ₩966 | -43.97% | 10.5만 |
|---|
| 2026.09.25 | ₩1,810 | ₩1,864 | ₩1,328 | ₩1,475 | -18.52% | 25.2만 |
|---|
| 2026.09.24 | ₩2,749 | ₩2,749 | ₩1,435 | ₩1,810 | -34.15% | 16.6만 |
|---|
| 2026.09.23 | ₩3,621 | ₩3,621 | ₩2,427 | ₩2,508 | -30.74% | 9.8만 |
|---|
| 2026.09.22 | ₩5,405 | ₩6,182 | ₩3,138 | ₩3,353 | -37.97% | 24.3만 |
|---|
| 2026.09.21 | ₩5,351 | ₩5,995 | ₩4,989 | ₩5,485 | +2.51% | 3.3만 |
|---|
| 2026.09.18 | ₩6,491 | ₩6,625 | ₩5,498 | ₩5,646 | -13.02% | 2.8만 |
|---|
| 2026.09.17 | ₩7,497 | ₩7,684 | ₩6,571 | ₩6,571 | -12.34% | 1.8만 |
|---|
| 2026.09.16 | ₩7,242 | ₩7,523 | ₩6,853 | ₩6,933 | -4.26% | 1.1만 |
|---|
| 2026.09.15 | ₩8,046 | ₩8,046 | ₩6,705 | ₩7,322 | -9.00% | 4.6만 |
|---|
| 2026.09.14 | ₩5,767 | ₩8,583 | ₩5,230 | ₩7,912 | +37.21% | 25.5만 |
|---|
| 2026.09.11 | ₩5,552 | ₩6,290 | ₩5,351 | ₩5,820 | +4.83% | 6.9만 |
|---|
| 2026.09.10 | ₩5,351 | ₩5,780 | ₩5,069 | ₩5,219 | -2.46% | 19만 |
|---|
| 2026.09.09 | ₩5,807 | ₩6,209 | ₩5,230 | ₩5,351 | -7.85% | 3.6만 |
|---|
| 2026.09.08 | ₩6,437 | ₩6,437 | ₩4,895 | ₩5,539 | -13.96% | 3.3만 |
|---|
| 2026.09.04 | ₩6,801 | ₩7,014 | ₩6,236 | ₩6,236 | -8.30% | 1.8만 |
|---|
| 2026.09.03 | ₩6,705 | ₩7,188 | ₩6,571 | ₩7,135 | +6.40% | 8.5만 |
|---|
| 2026.09.02 | ₩6,303 | ₩6,692 | ₩6,035 | ₩6,692 | +6.17% | 4.9만 |
|---|
| 2026.09.01 | ₩6,665 | ₩6,840 | ₩6,102 | ₩6,102 | -8.45% | 5.3만 |
|---|
| 2026.08.31 | ₩6,571 | ₩7,309 | ₩6,437 | ₩6,974 | +6.12% | 16.9만 |
|---|
| 2026.08.28 | ₩6,544 | ₩7,041 | ₩6,424 | ₩6,974 | +6.56% | 21.5만 |
|---|
| 2026.08.27 | ₩5,364 | ₩6,638 | ₩5,364 | ₩6,571 | +22.50% | 8.1만 |
|---|
| 2026.08.26 | ₩4,372 | ₩5,834 | ₩4,372 | ₩5,284 | +20.86% | 11.3만 |
|---|
| 2026.08.25 | ₩5,203 | ₩5,203 | ₩4,251 | ₩4,694 | -9.79% | 2.2만 |
|---|
| 2026.08.24 | ₩3,943 | ₩5,217 | ₩3,943 | ₩5,029 | +27.55% | 3.4만 |
|---|
| 2026.08.21 | ₩3,862 | ₩5,431 | ₩3,862 | ₩5,042 | +30.56% | 45.7만 |
|---|
| 2026.08.20 | ₩3,178 | ₩4,291 | ₩3,178 | ₩4,023 | +26.58% | 2.7만 |
|---|
| 2026.08.19 | ₩3,996 | ₩4,010 | ₩3,822 | ₩3,862 | -3.36% | 1.3천 |
|---|
| 2026.08.18 | ₩4,023 | ₩4,426 | ₩3,755 | ₩3,903 | -3.00% | 6.7천 |
|---|
| 2026.08.17 | ₩4,452 | ₩4,721 | ₩2,937 | ₩3,822 | -14.16% | 2.6만 |
|---|
| 2026.08.14 | ₩5,177 | ₩5,203 | ₩4,363 | ₩4,828 | -6.74% | 7.5천 |
|---|
| 2026.08.13 | ₩4,727 | ₩5,364 | ₩4,727 | ₩5,297 | +12.06% | 6.8만 |
|---|
| 2026.08.12 | ₩5,337 | ₩5,337 | ₩4,761 | ₩4,828 | -9.55% | 2.8만 |
|---|
| 2026.08.11 | ₩5,002 | ₩5,358 | ₩5,002 | ₩5,163 | +3.22% | 1만 |
|---|
| 2026.08.10 | ₩5,472 | ₩5,472 | ₩4,962 | ₩5,331 | -2.57% | 4.8만 |
|---|
| 2026.08.07 | ₩3,386 | ₩5,364 | ₩3,326 | ₩5,284 | +56.04% | 47.6만 |
|---|
| 2026.08.06 | ₩3,353 | ₩3,393 | ₩2,924 | ₩3,393 | +1.20% | 9.5천 |
|---|
| 2026.08.05 | ₩3,688 | ₩3,822 | ₩3,353 | ₩3,675 | -0.36% | 1.2만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,594 | ₩2,937 | ₩3,594 | +21.82% | 3.7만 |
|---|
| 2026.08.03 | ₩2,012 | ₩3,339 | ₩1,812 | ₩2,950 | +46.67% | 7.4만 |
|---|
| 2026.07.31 | ₩2,079 | ₩2,253 | ₩1,582 | ₩1,582 | -23.87% | 2.3만 |
|---|
| 2026.07.30 | ₩2,615 | ₩2,669 | ₩2,347 | ₩2,521 | -3.59% | 1.3만 |
|---|
| 2026.07.29 | ₩1,770 | ₩2,910 | ₩1,770 | ₩2,776 | +56.82% | 2.4만 |
|---|
| 2026.07.28 | ₩2,132 | ₩2,280 | ₩2,052 | ₩2,052 | -3.77% | 3.5천 |
|---|
| 2026.07.27 | ₩1,770 | ₩2,186 | ₩1,757 | ₩1,904 | +7.58% | 2.2천 |
|---|
| 2026.07.24 | ₩1,810 | ₩1,810 | ₩1,784 | ₩1,810 | 0.00% | 5.7천 |
|---|
| 2026.07.23 | ₩1,676 | ₩1,703 | ₩1,576 | ₩1,703 | +1.60% | 5.7천 |
|---|
| 2026.07.22 | ₩1,515 | ₩1,824 | ₩1,515 | ₩1,623 | +7.08% | 6.8천 |
|---|
| 2026.07.21 | ₩1,810 | ₩1,878 | ₩1,784 | ₩1,797 | -0.74% | 8.8천 |
|---|
| 2026.07.20 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,810 | +3.85% | 3.4천 |
|---|
| 2026.07.17 | ₩1,864 | ₩1,864 | ₩1,690 | ₩1,851 | -0.72% | 3.2천 |
|---|
| 2026.07.16 | ₩1,878 | ₩2,079 | ₩1,878 | ₩2,012 | +7.14% | 2만 |
|---|
| 2026.07.15 | ₩1,878 | ₩1,992 | ₩1,878 | ₩1,992 | +6.07% | 2.6천 |
|---|
| 2026.07.14 | ₩2,012 | ₩2,012 | ₩1,737 | ₩1,958 | -2.67% | 1.9천 |
|---|
| 2026.07.13 | ₩1,723 | ₩1,904 | ₩1,723 | ₩1,837 | +6.61% | 3천 |
|---|
| 2026.07.10 | ₩1,864 | ₩1,945 | ₩1,770 | ₩1,770 | -5.04% | 1.2천 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,025 | ₩1,395 | ₩1,851 | -8.61% | 1.9천 |
|---|
| 2026.07.08 | ₩1,784 | ₩2,079 | ₩1,784 | ₩2,079 | +16.54% | 5.4천 |
|---|
| 2026.07.07 | ₩2,065 | ₩2,159 | ₩2,012 | ₩2,092 | +1.30% | 2.9천 |
|---|
| 2026.07.06 | ₩1,985 | ₩2,260 | ₩1,985 | ₩2,146 | +8.11% | 2.6만 |
|---|
| 2026.07.02 | ₩2,079 | ₩2,132 | ₩2,028 | ₩2,079 | 0.00% | 1.7천 |
|---|
| 2026.07.01 | ₩1,475 | ₩2,535 | ₩1,422 | ₩2,146 | +45.45% | 2만 |
|---|
| 2026.06.30 | ₩1,696 | ₩1,696 | ₩1,696 | ₩1,696 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩1,636 | ₩1,837 | ₩1,636 | ₩1,717 | +4.92% | 9.7천 |
|---|
| 2026.06.26 | ₩1,556 | ₩1,784 | ₩1,448 | ₩1,676 | +7.76% | 5.4만 |
|---|
| 2026.06.25 | ₩1,703 | ₩1,703 | ₩1,422 | ₩1,422 | -16.54% | 1.5천 |
|---|
| 2026.06.24 | ₩1,448 | ₩1,770 | ₩1,448 | ₩1,717 | +18.52% | 1.2만 |
|---|
| 2026.06.23 | ₩1,435 | ₩1,435 | ₩1,422 | ₩1,422 | -0.93% | 3.4천 |
|---|
| 2026.06.22 | ₩1,743 | ₩2,535 | ₩1,435 | ₩1,636 | -6.15% | 5.8만 |
|---|
| 2026.06.18 | ₩1,810 | ₩1,837 | ₩1,435 | ₩1,837 | +1.48% | 6.1만 |
|---|
| 2026.06.17 | ₩1,825 | ₩1,837 | ₩1,757 | ₩1,837 | +0.66% | 6.7천 |
|---|
| 2026.06.16 | ₩1,770 | ₩2,025 | ₩1,770 | ₩1,971 | +11.36% | 1.2천 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,159 | ₩1,676 | ₩1,784 | -13.64% | 6.3천 |
|---|
| 2026.06.12 | ₩2,025 | ₩2,280 | ₩2,012 | ₩2,038 | +0.66% | 6.9천 |
|---|
| 2026.06.11 | ₩2,293 | ₩3,138 | ₩2,146 | ₩2,173 | -5.26% | 6.1천 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,468 | ₩2,012 | ₩2,173 | -11.96% | 1.4만 |
|---|
| 2026.06.09 | ₩2,434 | ₩3,111 | ₩2,427 | ₩2,548 | +4.68% | 1.2만 |
|---|
| 2026.06.08 | ₩3,447 | ₩3,473 | ₩3,111 | ₩3,125 | -9.34% | 1.3만 |
|---|
| 2026.06.05 | ₩3,661 | ₩3,795 | ₩3,219 | ₩3,540 | -3.30% | 1.9만 |
|---|
| 2026.06.04 | ₩3,111 | ₩3,795 | ₩2,347 | ₩3,782 | +21.55% | 1.8만 |
|---|
| 2026.06.03 | ₩3,876 | ₩3,876 | ₩3,084 | ₩3,312 | -14.53% | 3.5만 |
|---|
| 2026.06.02 | ₩4,010 | ₩4,265 | ₩3,661 | ₩3,889 | -3.01% | 2.3만 |
|---|
| 2026.06.01 | ₩2,642 | ₩3,688 | ₩2,065 | ₩3,608 | +36.55% | 8.4만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,682 | ₩2,253 | ₩2,454 | +3.98% | 1.8만 |
|---|
| 2026.05.28 | ₩2,213 | ₩2,414 | ₩2,213 | ₩2,401 | +8.48% | 7.8천 |
|---|
| 2026.05.27 | ₩2,213 | ₩2,333 | ₩1,985 | ₩2,327 | +5.15% | 4.2만 |
|---|
| 2026.05.26 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,092 | +4.00% | 1만 |
|---|
| 2026.05.22 | ₩1,770 | ₩2,092 | ₩1,770 | ₩2,038 | +15.15% | 6만 |
|---|
| 2026.05.21 | ₩1,609 | ₩1,690 | ₩1,582 | ₩1,690 | +5.00% | 3.7만 |
|---|
| 2026.05.20 | ₩1,354 | ₩1,609 | ₩1,354 | ₩1,576 | +16.34% | 3.5만 |
|---|
| 2026.05.19 | ₩1,176 | ₩1,542 | ₩850 | ₩1,354 | +15.17% | 13.8만 |
|---|
| 2026.05.18 | ₩992 | ₩1,140 | ₩992 | ₩1,100 | +10.81% | 3.3만 |
|---|
| 2026.05.15 | ₩831 | ₩1,006 | ₩831 | ₩952 | +14.52% | 2만 |
|---|
| 2026.05.14 | ₩935 | ₩992 | ₩764 | ₩860 | -8.03% | 4.8천 |
|---|
| 2026.05.13 | ₩1,010 | ₩1,100 | ₩738 | ₩966 | -4.38% | 4.4만 |
|---|
| 2026.05.12 | ₩1,152 | ₩1,152 | ₩866 | ₩893 | -22.47% | 7.1만 |
|---|
| 2026.05.11 | ₩992 | ₩1,314 | ₩939 | ₩1,029 | +3.65% | 3.5만 |
|---|
| 2026.05.08 | ₩644 | ₩899 | ₩644 | ₩878 | +36.46% | 8만 |
|---|
| 2026.05.07 | ₩582 | ₩661 | ₩574 | ₩603 | +3.69% | 2.4만 |
|---|
| 2026.05.06 | ₩550 | ₩550 | ₩536 | ₩536 | -2.44% | 1.6만 |
|---|
| 2026.05.05 | ₩563 | ₩563 | ₩536 | ₩550 | -2.38% | 4만 |
|---|
| 2026.05.04 | ₩536 | ₩688 | ₩536 | ₩550 | +2.50% | 1만 |
|---|
| 2026.05.01 | ₩550 | ₩628 | ₩536 | ₩536 | -2.44% | 1.5만 |
|---|
| 2026.04.30 | ₩687 | ₩687 | ₩510 | ₩550 | -19.92% | 1.6만 |
|---|
| 2026.04.29 | ₩531 | ₩540 | ₩496 | ₩510 | -4.04% | 4.7만 |
|---|
| 2026.04.28 | ₩562 | ₩577 | ₩496 | ₩504 | -10.26% | 3.7만 |
|---|
| 2026.04.27 | ₩543 | ₩546 | ₩542 | ₩542 | -0.25% | 2.9만 |
|---|
| 2026.04.24 | ₩530 | ₩590 | ₩484 | ₩536 | +1.27% | 3.3만 |
|---|
| 2026.04.23 | ₩597 | ₩617 | ₩496 | ₩536 | -10.11% | 12.4만 |
|---|
| 2026.04.22 | ₩603 | ₩684 | ₩563 | ₩563 | -6.67% | 2.8만 |
|---|
| 2026.04.21 | ₩697 | ₩697 | ₩590 | ₩603 | -13.46% | 3.7만 |
|---|
| 2026.04.20 | ₩805 | ₩805 | ₩644 | ₩697 | -13.33% | 4.7만 |
|---|
| 2026.04.17 | ₩536 | ₩751 | ₩536 | ₩697 | +30.00% | 3.6만 |
|---|
| 2026.04.16 | ₩646 | ₩671 | ₩510 | ₩536 | -17.01% | 6.5만 |
|---|
| 2026.04.15 | ₩473 | ₩644 | ₩473 | ₩630 | +33.14% | 5.4만 |
|---|
| 2026.04.14 | ₩563 | ₩724 | ₩516 | ₩523 | -7.14% | 2.1만 |
|---|
| 2026.04.13 | ₩574 | ₩665 | ₩536 | ₩630 | +9.81% | 6.9천 |
|---|
| 2026.04.10 | ₩555 | ₩555 | ₩527 | ₩536 | -3.38% | 2.9천 |
|---|
| 2026.04.09 | ₩617 | ₩630 | ₩530 | ₩546 | -11.52% | 4.5만 |
|---|
| 2026.04.08 | ₩691 | ₩751 | ₩630 | ₩630 | -8.74% | 8.4천 |
|---|
| 2026.04.07 | ₩657 | ₩805 | ₩603 | ₩617 | -6.12% | 2.4만 |
|---|
| 2026.04.06 | ₩557 | ₩697 | ₩530 | ₩644 | +15.66% | 4.3천 |
|---|
| 2026.04.02 | ₩582 | ₩671 | ₩582 | ₩603 | +3.69% | 3.6천 |
|---|
| 2026.04.01 | ₩671 | ₩688 | ₩644 | ₩644 | -4.00% | 1.9천 |
|---|
| 2026.03.31 | ₩705 | ₩711 | ₩605 | ₩632 | -10.46% | 2.8만 |
|---|
| 2026.03.30 | ₩536 | ₩751 | ₩536 | ₩550 | +2.50% | 2.8만 |
|---|
| 2026.03.27 | ₩581 | ₩732 | ₩536 | ₩536 | -7.62% | 2.9만 |
|---|
| 2026.03.26 | ₩724 | ₩952 | ₩534 | ₩693 | -4.26% | 10.5만 |
|---|
| 2026.03.25 | ₩1,140 | ₩1,179 | ₩845 | ₩905 | -20.59% | 6.4만 |
|---|
| 2026.03.24 | ₩1,341 | ₩1,408 | ₩680 | ₩1,006 | -25.00% | 7.7만 |
|---|
| 2026.03.23 | ₩1,529 | ₩1,556 | ₩1,475 | ₩1,475 | -3.51% | 3.3천 |
|---|
| 2026.03.20 | ₩1,314 | ₩1,529 | ₩1,314 | ₩1,462 | +11.22% | 2.8천 |
|---|
| 2026.03.19 | ₩1,515 | ₩1,515 | ₩1,448 | ₩1,462 | -3.54% | 9천 |
|---|
| 2026.03.18 | ₩1,489 | ₩1,542 | ₩1,354 | ₩1,475 | -0.90% | 1.2만 |
|---|
| 2026.03.17 | ₩1,556 | ₩1,636 | ₩1,529 | ₩1,556 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩1,173 | ₩1,611 | ₩1,173 | ₩1,408 | +20.00% | 2.2만 |
|---|
| 2026.03.13 | ₩1,730 | ₩1,730 | ₩1,570 | ₩1,596 | -7.75% | 3.7만 |
|---|
| 2026.03.12 | ₩1,609 | ₩1,878 | ₩1,368 | ₩1,562 | -2.92% | 8.1만 |
|---|
| 2026.03.11 | ₩2,001 | ₩2,001 | ₩1,354 | ₩1,542 | -22.92% | 14.2만 |
|---|
| 2026.03.10 | ₩2,508 | ₩2,508 | ₩1,703 | ₩1,918 | -23.53% | 6.5만 |
|---|
| 2026.03.09 | ₩2,199 | ₩2,561 | ₩2,199 | ₩2,494 | +13.41% | 4만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,481 | ₩2,347 | ₩2,481 | +5.71% | 11.6만 |
|---|
| 2026.03.05 | ₩2,347 | ₩2,481 | ₩2,092 | ₩2,481 | +5.71% | 1.5만 |
|---|
| 2026.03.04 | ₩2,146 | ₩2,427 | ₩1,810 | ₩2,347 | +9.37% | 8.8만 |
|---|
| 2026.03.03 | ₩1,985 | ₩2,146 | ₩1,931 | ₩2,146 | +8.11% | 2.6만 |
|---|
| 2026.03.02 | ₩1,650 | ₩2,012 | ₩1,650 | ₩1,998 | +21.14% | 1.6만 |
|---|
| 2026.02.27 | ₩1,730 | ₩1,945 | ₩1,676 | ₩1,810 | +4.65% | 1.6만 |
|---|
| 2026.02.26 | ₩1,864 | ₩2,052 | ₩1,864 | ₩1,958 | +5.04% | 2.6만 |
|---|
| 2026.02.25 | ₩1,797 | ₩1,864 | ₩1,676 | ₩1,774 | -1.27% | 6.1천 |
|---|
| 2026.02.24 | ₩1,730 | ₩1,873 | ₩1,730 | ₩1,851 | +6.98% | 2.5천 |
|---|
| 2026.02.23 | ₩2,333 | ₩2,333 | ₩1,495 | ₩1,717 | -26.44% | 7만 |
|---|
| 2026.02.20 | ₩2,266 | ₩2,441 | ₩1,851 | ₩2,333 | +2.96% | 1.6만 |
|---|
| 2026.02.19 | ₩2,655 | ₩2,682 | ₩2,025 | ₩2,266 | -14.65% | 5.8만 |
|---|
| 2026.02.18 | ₩2,776 | ₩2,776 | ₩2,280 | ₩2,655 | -4.35% | 3.4만 |
|---|
| 2026.02.17 | ₩2,776 | ₩2,803 | ₩2,079 | ₩2,521 | -9.18% | 13.6만 |
|---|
| 2026.02.13 | ₩2,843 | ₩3,031 | ₩2,682 | ₩2,883 | +1.42% | 23.2만 |
|---|
| 2026.02.12 | ₩3,084 | ₩3,084 | ₩2,166 | ₩2,588 | -16.09% | 11.6만 |
|---|
| 2026.02.11 | ₩3,834 | ₩3,834 | ₩3,219 | ₩3,567 | -6.96% | 34.3만 |
|---|
| 2026.02.10 | ₩2,682 | ₩3,929 | ₩2,682 | ₩3,688 | +37.50% | 3.9만 |
|---|
| 2026.02.09 | ₩3,015 | ₩4,023 | ₩2,696 | ₩3,178 | +5.43% | 1.4만 |
|---|
| 2026.02.06 | ₩1,945 | ₩2,696 | ₩1,931 | ₩2,682 | +37.93% | 10.3만 |
|---|
| 2026.02.05 | ₩1,770 | ₩1,770 | ₩1,475 | ₩1,676 | -5.30% | 3.8만 |
|---|
| 2026.02.04 | ₩1,582 | ₩2,092 | ₩1,542 | ₩1,931 | +22.03% | 3.4만 |
|---|
| 2026.02.03 | ₩1,784 | ₩2,012 | ₩1,636 | ₩1,797 | +0.75% | 11.7만 |
|---|
| 2026.02.02 | ₩2,280 | ₩2,414 | ₩1,998 | ₩2,414 | +5.88% | 4.4만 |
|---|
| 2026.01.30 | ₩2,025 | ₩2,575 | ₩1,878 | ₩2,360 | +16.56% | 2.9만 |
|---|
| 2026.01.29 | ₩3,084 | ₩3,084 | ₩1,878 | ₩2,307 | -25.22% | 11.5만 |
|---|
| 2026.01.28 | ₩3,353 | ₩3,386 | ₩3,353 | ₩3,353 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩3,527 | ₩3,567 | ₩3,353 | ₩3,389 | -3.92% | 1.1만 |
|---|
| 2026.01.26 | ₩3,567 | ₩3,587 | ₩3,353 | ₩3,392 | -4.92% | 1.1만 |
|---|
| 2026.01.23 | ₩3,152 | ₩3,608 | ₩3,152 | ₩3,608 | +14.47% | 2.3천 |
|---|
| 2026.01.22 | ₩3,366 | ₩3,420 | ₩3,071 | ₩3,339 | -0.80% | 5.3만 |
|---|
| 2026.01.21 | ₩3,862 | ₩3,862 | ₩3,420 | ₩3,473 | -10.07% | 1.6만 |
|---|
| 2026.01.20 | ₩4,155 | ₩4,198 | ₩3,688 | ₩3,701 | -10.91% | 1.6만 |
|---|
| 2026.01.16 | ₩4,063 | ₩4,224 | ₩4,063 | ₩4,198 | +3.30% | 6.9천 |
|---|
| 2026.01.15 | ₩4,063 | ₩4,493 | ₩4,063 | ₩4,090 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩4,131 | ₩4,278 | ₩4,090 | ₩4,171 | +0.97% | 7.7천 |
|---|
| 2026.01.13 | ₩5,008 | ₩5,008 | ₩4,291 | ₩4,291 | -14.30% | 1.4만 |
|---|
| 2026.01.12 | ₩4,747 | ₩4,949 | ₩4,667 | ₩4,855 | +2.26% | 4.5천 |
|---|
| 2026.01.09 | ₩5,029 | ₩5,405 | ₩4,908 | ₩5,029 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩4,975 | ₩5,579 | ₩4,922 | ₩5,364 | +7.82% | 2천 |
|---|
| 2026.01.07 | ₩4,989 | ₩4,989 | ₩4,989 | ₩4,989 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩5,069 | ₩5,069 | ₩5,069 | ₩5,069 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩5,110 | ₩5,445 | ₩4,989 | ₩5,351 | +4.72% | 7.1천 |
|---|
| 2026.01.02 | ₩5,834 | ₩6,095 | ₩4,962 | ₩5,364 | -8.05% | 1.9만 |
|---|
| 2025.12.31 | ₩5,968 | ₩6,062 | ₩5,901 | ₩6,062 | +1.57% | 3.4천 |
|---|
| 2025.12.30 | ₩5,968 | ₩5,968 | ₩5,968 | ₩5,968 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩6,303 | ₩6,390 | ₩4,949 | ₩5,968 | -5.32% | 6.8만 |
|---|
| 2025.12.26 | ₩6,263 | ₩6,263 | ₩6,263 | ₩6,263 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,182 | ₩6,263 | ₩6,182 | ₩6,263 | +1.30% | 800 |
|---|
| 2025.12.23 | ₩6,705 | ₩7,027 | ₩5,914 | ₩6,169 | -8.00% | 7.9천 |
|---|
| 2025.12.22 | ₩7,242 | ₩7,523 | ₩7,188 | ₩7,242 | 0.00% | 9천 |
|---|
| 2025.12.19 | ₩7,389 | ₩7,470 | ₩6,947 | ₩6,947 | -5.99% | 600 |
|---|
| 2025.12.18 | ₩7,108 | ₩7,483 | ₩7,108 | ₩7,389 | +3.96% | 2.1만 |
|---|
| 2025.12.17 | ₩7,215 | ₩7,711 | ₩6,772 | ₩6,772 | -6.13% | 6.2만 |
|---|
| 2025.12.16 | ₩7,497 | ₩7,523 | ₩6,638 | ₩6,947 | -7.33% | 3.6만 |
|---|
| 2025.12.15 | ₩7,953 | ₩7,966 | ₩4,788 | ₩7,108 | -10.62% | 1.3만 |
|---|
| 2025.12.12 | ₩7,282 | ₩8,355 | ₩7,282 | ₩8,355 | +14.73% | 1.7만 |
|---|
| 2025.12.11 | ₩7,027 | ₩8,207 | ₩7,027 | ₩8,060 | +14.69% | 8.1천 |
|---|
| 2025.12.10 | ₩6,974 | ₩7,416 | ₩6,974 | ₩7,175 | +2.88% | 1.9천 |
|---|
| 2025.12.09 | ₩6,518 | ₩7,443 | ₩6,518 | ₩7,443 | +14.20% | 7.7천 |
|---|
| 2025.12.08 | ₩6,719 | ₩6,772 | ₩6,679 | ₩6,772 | +0.80% | 7.3천 |
|---|
| 2025.12.05 | ₩6,974 | ₩6,974 | ₩6,974 | ₩6,974 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩6,679 | ₩6,933 | ₩6,679 | ₩6,719 | +0.60% | 1천 |
|---|
| 2025.12.03 | ₩5,901 | ₩6,880 | ₩5,793 | ₩6,705 | +13.64% | 3.2만 |
|---|
| 2025.12.02 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩5,405 | ₩5,807 | ₩5,170 | ₩5,431 | +0.50% | 1.4만 |
|---|
| 2025.11.28 | ₩5,659 | ₩5,659 | ₩5,552 | ₩5,552 | -1.90% | 900 |
|---|
| 2025.11.26 | ₩6,316 | ₩6,316 | ₩6,263 | ₩6,263 | -0.85% | 1.8천 |
|---|
| 2025.11.25 | ₩6,162 | ₩6,316 | ₩6,162 | ₩6,263 | +1.63% | 5.2천 |
|---|
| 2025.11.24 | ₩6,209 | ₩6,263 | ₩5,619 | ₩5,619 | -9.50% | 4천 |
|---|
| 2025.11.21 | ₩6,048 | ₩6,424 | ₩6,048 | ₩6,263 | +3.55% | 1.5만 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,035 | ₩5,700 | ₩5,700 | -5.56% | 2.4만 |
|---|
| 2025.11.19 | ₩5,887 | ₩5,954 | ₩5,512 | ₩5,686 | -3.42% | 1.8만 |
|---|
| 2025.11.18 | ₩6,249 | ₩6,263 | ₩6,075 | ₩6,169 | -1.29% | 1.3만 |
|---|
| 2025.11.17 | ₩6,504 | ₩6,504 | ₩6,504 | ₩6,504 | 0.00% | 1.6만 |
|---|
| 2025.11.14 | ₩6,384 | ₩6,840 | ₩6,370 | ₩6,840 | +7.14% | 1.4만 |
|---|
| 2025.11.13 | ₩6,571 | ₩7,014 | ₩6,558 | ₩6,571 | 0.00% | 5만 |
|---|
| 2025.11.12 | ₩6,544 | ₩7,242 | ₩6,544 | ₩6,705 | +2.46% | 3.7만 |
|---|
| 2025.11.11 | ₩5,780 | ₩7,108 | ₩5,780 | ₩6,840 | +18.33% | 9만 |
|---|
| 2025.11.10 | ₩5,780 | ₩6,290 | ₩5,498 | ₩5,633 | -2.55% | 15.9만 |
|---|
| 2025.11.07 | ₩5,431 | ₩5,472 | ₩4,694 | ₩5,431 | 0.00% | 6.7만 |
|---|
| 2025.11.06 | ₩5,391 | ₩5,633 | ₩4,694 | ₩5,311 | -1.49% | 10.3만 |
|---|
| 2025.11.05 | ₩5,659 | ₩5,659 | ₩5,659 | ₩5,659 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩5,445 | ₩5,979 | ₩5,351 | ₩5,659 | +3.94% | 5.6만 |
|---|
| 2025.11.03 | ₩5,445 | ₩6,169 | ₩5,378 | ₩5,445 | 0.00% | 2.1만 |
|---|
| 2025.10.31 | ₩5,968 | ₩6,223 | ₩5,498 | ₩6,035 | +1.12% | 14.9만 |
|---|
| 2025.10.30 | ₩5,861 | ₩6,665 | ₩5,767 | ₩6,424 | +9.61% | 4.6만 |
|---|
| 2025.10.29 | ₩6,813 | ₩7,108 | ₩5,230 | ₩6,035 | -11.42% | 36.3만 |
|---|
| 2025.10.28 | ₩7,067 | ₩7,310 | ₩6,893 | ₩7,041 | -0.38% | 8.6만 |
|---|
| 2025.10.27 | ₩8,060 | ₩8,060 | ₩7,215 | ₩7,215 | -10.48% | 2.4만 |
|---|
| 2025.10.24 | ₩7,711 | ₩8,288 | ₩7,711 | ₩8,060 | +4.52% | 3.8천 |
|---|
| 2025.10.23 | ₩7,711 | ₩7,711 | ₩7,604 | ₩7,631 | -1.04% | 1.3만 |
|---|
| 2025.10.22 | ₩8,154 | ₩8,181 | ₩7,765 | ₩8,181 | +0.33% | 3.7천 |
|---|
| 2025.10.21 | ₩7,832 | ₩7,939 | ₩7,604 | ₩7,872 | +0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩7,175 | ₩7,658 | ₩7,175 | ₩7,443 | +3.74% | 24.9만 |
|---|
| 2025.10.17 | ₩6,303 | ₩7,108 | ₩6,276 | ₩6,705 | +6.38% | 3.5만 |
|---|
| 2025.10.16 | ₩6,746 | ₩6,974 | ₩6,477 | ₩6,652 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩7,403 | ₩7,966 | ₩7,403 | ₩7,617 | +2.90% | 1.2만 |
|---|
| 2025.10.14 | ₩6,813 | ₩7,443 | ₩6,719 | ₩7,401 | +8.64% | 9.2천 |
|---|
| 2025.10.13 | ₩7,483 | ₩7,523 | ₩6,679 | ₩7,148 | -4.48% | 1.9만 |
|---|
| 2025.10.10 | ₩7,550 | ₩11,050 | ₩6,719 | ₩7,510 | -0.53% | 13.3만 |
|---|