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 | ₩1,286 | ₩1,313 | ₩1,179 | ₩1,300 | +1.04% | 2.6천 |
| 2026.10.08 | ₩1,154 | ₩1,327 | ₩1,126 | ₩1,300 | +12.66% | 5.1천 |
| 2026.10.07 | ₩1,166 | ₩1,293 | ₩1,126 | ₩1,152 | -1.15% | 5.3천 |
| 2026.10.06 | ₩1,426 | ₩1,621 | ₩1,139 | ₩1,353 | -5.08% | 9.1천 |
| 2026.10.05 | ₩1,185 | ₩1,206 | ₩1,166 | ₩1,166 | -1.58% | 3천 |
| 2026.10.02 | ₩1,273 | ₩1,313 | ₩1,085 | ₩1,085 | -14.74% | 3.4만 |
| 2026.10.01 | ₩1,206 | ₩1,207 | ₩1,018 | ₩1,059 | -12.22% | 2.6만 |
| 2026.09.30 | ₩1,233 | ₩1,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,159 |
| -5.98% |
| 7.1만 |
| 2026.09.29 | ₩1,072 | ₩1,508 | ₩951 | ₩1,005 | -6.25% | 23.6만 |
|---|
| 2026.09.28 | ₩1,722 | ₩1,876 | ₩941 | ₩965 | -43.97% | 10.5만 |
|---|
| 2026.09.25 | ₩1,809 | ₩1,863 | ₩1,327 | ₩1,474 | -18.52% | 25.2만 |
|---|
| 2026.09.24 | ₩2,747 | ₩2,747 | ₩1,434 | ₩1,809 | -34.15% | 16.6만 |
|---|
| 2026.09.23 | ₩3,618 | ₩3,618 | ₩2,425 | ₩2,506 | -30.74% | 9.8만 |
|---|
| 2026.09.22 | ₩5,400 | ₩6,177 | ₩3,136 | ₩3,350 | -37.97% | 24.3만 |
|---|
| 2026.09.21 | ₩5,347 | ₩5,990 | ₩4,985 | ₩5,481 | +2.51% | 3.3만 |
|---|
| 2026.09.18 | ₩6,486 | ₩6,620 | ₩5,494 | ₩5,641 | -13.02% | 2.8만 |
|---|
| 2026.09.17 | ₩7,491 | ₩7,678 | ₩6,566 | ₩6,566 | -12.34% | 1.8만 |
|---|
| 2026.09.16 | ₩7,236 | ₩7,518 | ₩6,848 | ₩6,928 | -4.26% | 1.1만 |
|---|
| 2026.09.15 | ₩8,040 | ₩8,040 | ₩6,700 | ₩7,317 | -9.00% | 4.6만 |
|---|
| 2026.09.14 | ₩5,762 | ₩8,576 | ₩5,226 | ₩7,906 | +37.21% | 25.5만 |
|---|
| 2026.09.11 | ₩5,548 | ₩6,285 | ₩5,347 | ₩5,816 | +4.83% | 6.9만 |
|---|
| 2026.09.10 | ₩5,347 | ₩5,775 | ₩5,065 | ₩5,215 | -2.46% | 19만 |
|---|
| 2026.09.09 | ₩5,802 | ₩6,204 | ₩5,226 | ₩5,347 | -7.85% | 3.6만 |
|---|
| 2026.09.08 | ₩6,432 | ₩6,432 | ₩4,891 | ₩5,534 | -13.96% | 3.3만 |
|---|
| 2026.09.04 | ₩6,795 | ₩7,008 | ₩6,231 | ₩6,231 | -8.30% | 1.8만 |
|---|
| 2026.09.03 | ₩6,700 | ₩7,183 | ₩6,566 | ₩7,129 | +6.40% | 8.5만 |
|---|
| 2026.09.02 | ₩6,298 | ₩6,687 | ₩6,030 | ₩6,687 | +6.17% | 4.9만 |
|---|
| 2026.09.01 | ₩6,660 | ₩6,834 | ₩6,097 | ₩6,097 | -8.45% | 5.3만 |
|---|
| 2026.08.31 | ₩6,566 | ₩7,303 | ₩6,432 | ₩6,968 | +6.12% | 16.9만 |
|---|
| 2026.08.28 | ₩6,539 | ₩7,035 | ₩6,419 | ₩6,968 | +6.56% | 21.5만 |
|---|
| 2026.08.27 | ₩5,360 | ₩6,633 | ₩5,360 | ₩6,566 | +22.50% | 8.1만 |
|---|
| 2026.08.26 | ₩4,368 | ₩5,829 | ₩4,368 | ₩5,280 | +20.86% | 11.3만 |
|---|
| 2026.08.25 | ₩5,199 | ₩5,199 | ₩4,248 | ₩4,690 | -9.79% | 2.2만 |
|---|
| 2026.08.24 | ₩3,940 | ₩5,213 | ₩3,940 | ₩5,025 | +27.55% | 3.4만 |
|---|
| 2026.08.21 | ₩3,859 | ₩5,427 | ₩3,859 | ₩5,038 | +30.56% | 45.7만 |
|---|
| 2026.08.20 | ₩3,176 | ₩4,288 | ₩3,176 | ₩4,020 | +26.58% | 2.7만 |
|---|
| 2026.08.19 | ₩3,993 | ₩4,007 | ₩3,819 | ₩3,859 | -3.36% | 1.3천 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,422 | ₩3,752 | ₩3,899 | -3.00% | 6.7천 |
|---|
| 2026.08.17 | ₩4,449 | ₩4,717 | ₩2,935 | ₩3,819 | -14.16% | 2.6만 |
|---|
| 2026.08.14 | ₩5,172 | ₩5,199 | ₩4,359 | ₩4,824 | -6.74% | 7.5천 |
|---|
| 2026.08.13 | ₩4,724 | ₩5,360 | ₩4,724 | ₩5,293 | +12.06% | 6.8만 |
|---|
| 2026.08.12 | ₩5,333 | ₩5,333 | ₩4,757 | ₩4,824 | -9.55% | 2.8만 |
|---|
| 2026.08.11 | ₩4,998 | ₩5,353 | ₩4,998 | ₩5,159 | +3.22% | 1만 |
|---|
| 2026.08.10 | ₩5,467 | ₩5,467 | ₩4,958 | ₩5,327 | -2.57% | 4.8만 |
|---|
| 2026.08.07 | ₩3,384 | ₩5,360 | ₩3,323 | ₩5,280 | +56.04% | 47.6만 |
|---|
| 2026.08.06 | ₩3,350 | ₩3,390 | ₩2,921 | ₩3,390 | +1.20% | 9.5천 |
|---|
| 2026.08.05 | ₩3,685 | ₩3,819 | ₩3,350 | ₩3,672 | -0.36% | 1.2만 |
|---|
| 2026.08.04 | ₩2,948 | ₩3,591 | ₩2,935 | ₩3,591 | +21.82% | 3.7만 |
|---|
| 2026.08.03 | ₩2,010 | ₩3,337 | ₩1,810 | ₩2,948 | +46.67% | 7.4만 |
|---|
| 2026.07.31 | ₩2,077 | ₩2,251 | ₩1,581 | ₩1,581 | -23.87% | 2.3만 |
|---|
| 2026.07.30 | ₩2,613 | ₩2,667 | ₩2,345 | ₩2,519 | -3.59% | 1.3만 |
|---|
| 2026.07.29 | ₩1,769 | ₩2,908 | ₩1,769 | ₩2,774 | +56.82% | 2.4만 |
|---|
| 2026.07.28 | ₩2,131 | ₩2,278 | ₩2,050 | ₩2,050 | -3.77% | 3.5천 |
|---|
| 2026.07.27 | ₩1,769 | ₩2,184 | ₩1,755 | ₩1,903 | +7.58% | 2.2천 |
|---|
| 2026.07.24 | ₩1,809 | ₩1,809 | ₩1,782 | ₩1,809 | 0.00% | 5.7천 |
|---|
| 2026.07.23 | ₩1,675 | ₩1,702 | ₩1,575 | ₩1,702 | +1.60% | 5.7천 |
|---|
| 2026.07.22 | ₩1,514 | ₩1,822 | ₩1,514 | ₩1,621 | +7.08% | 6.8천 |
|---|
| 2026.07.21 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 8.8천 |
|---|
| 2026.07.20 | ₩1,742 | ₩1,822 | ₩1,742 | ₩1,809 | +3.85% | 3.4천 |
|---|
| 2026.07.17 | ₩1,863 | ₩1,863 | ₩1,688 | ₩1,849 | -0.72% | 3.2천 |
|---|
| 2026.07.16 | ₩1,876 | ₩2,077 | ₩1,876 | ₩2,010 | +7.14% | 2만 |
|---|
| 2026.07.15 | ₩1,876 | ₩1,990 | ₩1,876 | ₩1,990 | +6.07% | 2.6천 |
|---|
| 2026.07.14 | ₩2,010 | ₩2,010 | ₩1,735 | ₩1,956 | -2.67% | 1.9천 |
|---|
| 2026.07.13 | ₩1,722 | ₩1,903 | ₩1,722 | ₩1,836 | +6.61% | 3천 |
|---|
| 2026.07.10 | ₩1,863 | ₩1,943 | ₩1,769 | ₩1,769 | -5.04% | 1.2천 |
|---|
| 2026.07.09 | ₩2,023 | ₩2,023 | ₩1,394 | ₩1,849 | -8.61% | 1.9천 |
|---|
| 2026.07.08 | ₩1,782 | ₩2,077 | ₩1,782 | ₩2,077 | +16.54% | 5.4천 |
|---|
| 2026.07.07 | ₩2,064 | ₩2,157 | ₩2,010 | ₩2,090 | +1.30% | 2.9천 |
|---|
| 2026.07.06 | ₩1,983 | ₩2,258 | ₩1,983 | ₩2,144 | +8.11% | 2.6만 |
|---|
| 2026.07.02 | ₩2,077 | ₩2,131 | ₩2,026 | ₩2,077 | 0.00% | 1.7천 |
|---|
| 2026.07.01 | ₩1,474 | ₩2,533 | ₩1,420 | ₩2,144 | +45.45% | 2만 |
|---|
| 2026.06.30 | ₩1,695 | ₩1,695 | ₩1,695 | ₩1,695 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩1,635 | ₩1,836 | ₩1,635 | ₩1,715 | +4.92% | 9.7천 |
|---|
| 2026.06.26 | ₩1,554 | ₩1,782 | ₩1,447 | ₩1,675 | +7.76% | 5.4만 |
|---|
| 2026.06.25 | ₩1,702 | ₩1,702 | ₩1,420 | ₩1,420 | -16.54% | 1.5천 |
|---|
| 2026.06.24 | ₩1,447 | ₩1,769 | ₩1,447 | ₩1,715 | +18.52% | 1.2만 |
|---|
| 2026.06.23 | ₩1,434 | ₩1,434 | ₩1,420 | ₩1,420 | -0.93% | 3.4천 |
|---|
| 2026.06.22 | ₩1,742 | ₩2,533 | ₩1,434 | ₩1,635 | -6.15% | 5.8만 |
|---|
| 2026.06.18 | ₩1,809 | ₩1,836 | ₩1,434 | ₩1,836 | +1.48% | 6.1만 |
|---|
| 2026.06.17 | ₩1,824 | ₩1,836 | ₩1,755 | ₩1,836 | +0.66% | 6.7천 |
|---|
| 2026.06.16 | ₩1,769 | ₩2,023 | ₩1,769 | ₩1,970 | +11.36% | 1.2천 |
|---|
| 2026.06.15 | ₩2,064 | ₩2,157 | ₩1,675 | ₩1,782 | -13.64% | 6.3천 |
|---|
| 2026.06.12 | ₩2,023 | ₩2,278 | ₩2,010 | ₩2,037 | +0.66% | 6.9천 |
|---|
| 2026.06.11 | ₩2,291 | ₩3,136 | ₩2,144 | ₩2,171 | -5.26% | 6.1천 |
|---|
| 2026.06.10 | ₩2,466 | ₩2,466 | ₩2,010 | ₩2,171 | -11.96% | 1.4만 |
|---|
| 2026.06.09 | ₩2,432 | ₩3,109 | ₩2,425 | ₩2,546 | +4.68% | 1.2만 |
|---|
| 2026.06.08 | ₩3,444 | ₩3,471 | ₩3,109 | ₩3,122 | -9.34% | 1.3만 |
|---|
| 2026.06.05 | ₩3,658 | ₩3,792 | ₩3,216 | ₩3,538 | -3.30% | 1.9만 |
|---|
| 2026.06.04 | ₩3,109 | ₩3,792 | ₩2,345 | ₩3,779 | +21.55% | 1.8만 |
|---|
| 2026.06.03 | ₩3,873 | ₩3,873 | ₩3,082 | ₩3,310 | -14.53% | 3.5만 |
|---|
| 2026.06.02 | ₩4,007 | ₩4,261 | ₩3,658 | ₩3,886 | -3.01% | 2.3만 |
|---|
| 2026.06.01 | ₩2,640 | ₩3,685 | ₩2,064 | ₩3,605 | +36.55% | 8.4만 |
|---|
| 2026.05.29 | ₩2,358 | ₩2,680 | ₩2,251 | ₩2,452 | +3.98% | 1.8만 |
|---|
| 2026.05.28 | ₩2,211 | ₩2,412 | ₩2,211 | ₩2,399 | +8.48% | 7.8천 |
|---|
| 2026.05.27 | ₩2,211 | ₩2,332 | ₩1,983 | ₩2,325 | +5.15% | 4.2만 |
|---|
| 2026.05.26 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,090 | +4.00% | 1만 |
|---|
| 2026.05.22 | ₩1,769 | ₩2,090 | ₩1,769 | ₩2,037 | +15.15% | 6만 |
|---|
| 2026.05.21 | ₩1,608 | ₩1,688 | ₩1,581 | ₩1,688 | +5.00% | 3.7만 |
|---|
| 2026.05.20 | ₩1,353 | ₩1,608 | ₩1,353 | ₩1,575 | +16.34% | 3.5만 |
|---|
| 2026.05.19 | ₩1,175 | ₩1,541 | ₩850 | ₩1,353 | +15.17% | 13.8만 |
|---|
| 2026.05.18 | ₩992 | ₩1,139 | ₩992 | ₩1,099 | +10.81% | 3.3만 |
|---|
| 2026.05.15 | ₩831 | ₩1,005 | ₩831 | ₩951 | +14.52% | 2만 |
|---|
| 2026.05.14 | ₩934 | ₩992 | ₩764 | ₩859 | -8.03% | 4.8천 |
|---|
| 2026.05.13 | ₩1,009 | ₩1,099 | ₩737 | ₩965 | -4.38% | 4.4만 |
|---|
| 2026.05.12 | ₩1,151 | ₩1,151 | ₩866 | ₩892 | -22.47% | 7.1만 |
|---|
| 2026.05.11 | ₩992 | ₩1,313 | ₩938 | ₩1,028 | +3.65% | 3.5만 |
|---|
| 2026.05.08 | ₩643 | ₩898 | ₩643 | ₩878 | +36.46% | 8만 |
|---|
| 2026.05.07 | ₩582 | ₩661 | ₩574 | ₩603 | +3.69% | 2.4만 |
|---|
| 2026.05.06 | ₩549 | ₩549 | ₩536 | ₩536 | -2.44% | 1.6만 |
|---|
| 2026.05.05 | ₩563 | ₩563 | ₩536 | ₩549 | -2.38% | 4만 |
|---|
| 2026.05.04 | ₩536 | ₩687 | ₩536 | ₩549 | +2.50% | 1만 |
|---|
| 2026.05.01 | ₩549 | ₩627 | ₩536 | ₩536 | -2.44% | 1.5만 |
|---|
| 2026.04.30 | ₩686 | ₩686 | ₩509 | ₩549 | -19.92% | 1.6만 |
|---|
| 2026.04.29 | ₩531 | ₩540 | ₩496 | ₩509 | -4.04% | 4.7만 |
|---|
| 2026.04.28 | ₩561 | ₩576 | ₩496 | ₩504 | -10.26% | 3.7만 |
|---|
| 2026.04.27 | ₩543 | ₩545 | ₩541 | ₩541 | -0.25% | 2.9만 |
|---|
| 2026.04.24 | ₩529 | ₩590 | ₩484 | ₩536 | +1.27% | 3.3만 |
|---|
| 2026.04.23 | ₩596 | ₩616 | ₩496 | ₩536 | -10.11% | 12.4만 |
|---|
| 2026.04.22 | ₩603 | ₩683 | ₩563 | ₩563 | -6.67% | 2.8만 |
|---|
| 2026.04.21 | ₩697 | ₩697 | ₩590 | ₩603 | -13.46% | 3.7만 |
|---|
| 2026.04.20 | ₩804 | ₩804 | ₩643 | ₩697 | -13.33% | 4.7만 |
|---|
| 2026.04.17 | ₩536 | ₩750 | ₩536 | ₩697 | +30.00% | 3.6만 |
|---|
| 2026.04.16 | ₩646 | ₩670 | ₩509 | ₩536 | -17.01% | 6.5만 |
|---|
| 2026.04.15 | ₩473 | ₩643 | ₩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 | ₩616 | ₩630 | ₩529 | ₩545 | -11.52% | 4.5만 |
|---|
| 2026.04.08 | ₩690 | ₩750 | ₩630 | ₩630 | -8.74% | 8.4천 |
|---|
| 2026.04.07 | ₩657 | ₩804 | ₩603 | ₩616 | -6.12% | 2.4만 |
|---|
| 2026.04.06 | ₩556 | ₩697 | ₩529 | ₩643 | +15.66% | 4.3천 |
|---|
| 2026.04.02 | ₩582 | ₩670 | ₩582 | ₩603 | +3.69% | 3.6천 |
|---|
| 2026.04.01 | ₩670 | ₩687 | ₩643 | ₩643 | -4.00% | 1.9천 |
|---|
| 2026.03.31 | ₩705 | ₩710 | ₩604 | ₩631 | -10.46% | 2.8만 |
|---|
| 2026.03.30 | ₩536 | ₩750 | ₩536 | ₩549 | +2.50% | 2.8만 |
|---|
| 2026.03.27 | ₩580 | ₩732 | ₩536 | ₩536 | -7.62% | 2.9만 |
|---|
| 2026.03.26 | ₩724 | ₩951 | ₩533 | ₩693 | -4.26% | 10.5만 |
|---|
| 2026.03.25 | ₩1,139 | ₩1,178 | ₩844 | ₩905 | -20.59% | 6.4만 |
|---|
| 2026.03.24 | ₩1,340 | ₩1,407 | ₩679 | ₩1,005 | -25.00% | 7.7만 |
|---|
| 2026.03.23 | ₩1,528 | ₩1,554 | ₩1,474 | ₩1,474 | -3.51% | 3.3천 |
|---|
| 2026.03.20 | ₩1,313 | ₩1,528 | ₩1,313 | ₩1,461 | +11.22% | 2.8천 |
|---|
| 2026.03.19 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,461 | -3.54% | 9천 |
|---|
| 2026.03.18 | ₩1,487 | ₩1,541 | ₩1,353 | ₩1,474 | -0.90% | 1.2만 |
|---|
| 2026.03.17 | ₩1,554 | ₩1,635 | ₩1,528 | ₩1,554 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩1,173 | ₩1,609 | ₩1,173 | ₩1,407 | +20.00% | 2.2만 |
|---|
| 2026.03.13 | ₩1,729 | ₩1,729 | ₩1,569 | ₩1,595 | -7.75% | 3.7만 |
|---|
| 2026.03.12 | ₩1,608 | ₩1,876 | ₩1,367 | ₩1,561 | -2.92% | 8.1만 |
|---|
| 2026.03.11 | ₩1,999 | ₩1,999 | ₩1,353 | ₩1,541 | -22.92% | 14.2만 |
|---|
| 2026.03.10 | ₩2,506 | ₩2,506 | ₩1,702 | ₩1,916 | -23.53% | 6.5만 |
|---|
| 2026.03.09 | ₩2,198 | ₩2,559 | ₩2,198 | ₩2,492 | +13.41% | 4만 |
|---|
| 2026.03.06 | ₩2,345 | ₩2,479 | ₩2,345 | ₩2,479 | +5.71% | 11.6만 |
|---|
| 2026.03.05 | ₩2,345 | ₩2,479 | ₩2,090 | ₩2,479 | +5.71% | 1.5만 |
|---|
| 2026.03.04 | ₩2,144 | ₩2,425 | ₩1,809 | ₩2,345 | +9.37% | 8.8만 |
|---|
| 2026.03.03 | ₩1,983 | ₩2,144 | ₩1,930 | ₩2,144 | +8.11% | 2.6만 |
|---|
| 2026.03.02 | ₩1,648 | ₩2,010 | ₩1,648 | ₩1,997 | +21.14% | 1.6만 |
|---|
| 2026.02.27 | ₩1,729 | ₩1,943 | ₩1,675 | ₩1,809 | +4.65% | 1.6만 |
|---|
| 2026.02.26 | ₩1,863 | ₩2,050 | ₩1,863 | ₩1,956 | +5.04% | 2.6만 |
|---|
| 2026.02.25 | ₩1,796 | ₩1,863 | ₩1,675 | ₩1,773 | -1.27% | 6.1천 |
|---|
| 2026.02.24 | ₩1,729 | ₩1,872 | ₩1,729 | ₩1,849 | +6.98% | 2.5천 |
|---|
| 2026.02.23 | ₩2,332 | ₩2,332 | ₩1,494 | ₩1,715 | -26.44% | 7만 |
|---|
| 2026.02.20 | ₩2,265 | ₩2,439 | ₩1,849 | ₩2,332 | +2.96% | 1.6만 |
|---|
| 2026.02.19 | ₩2,653 | ₩2,680 | ₩2,023 | ₩2,265 | -14.65% | 5.8만 |
|---|
| 2026.02.18 | ₩2,774 | ₩2,774 | ₩2,278 | ₩2,653 | -4.35% | 3.4만 |
|---|
| 2026.02.17 | ₩2,774 | ₩2,801 | ₩2,077 | ₩2,519 | -9.18% | 13.6만 |
|---|
| 2026.02.13 | ₩2,841 | ₩3,028 | ₩2,680 | ₩2,881 | +1.42% | 23.2만 |
|---|
| 2026.02.12 | ₩3,082 | ₩3,082 | ₩2,164 | ₩2,586 | -16.09% | 11.6만 |
|---|
| 2026.02.11 | ₩3,831 | ₩3,831 | ₩3,216 | ₩3,564 | -6.96% | 34.3만 |
|---|
| 2026.02.10 | ₩2,680 | ₩3,926 | ₩2,680 | ₩3,685 | +37.50% | 3.9만 |
|---|
| 2026.02.09 | ₩3,012 | ₩4,020 | ₩2,693 | ₩3,176 | +5.43% | 1.4만 |
|---|
| 2026.02.06 | ₩1,943 | ₩2,693 | ₩1,930 | ₩2,680 | +37.93% | 10.3만 |
|---|
| 2026.02.05 | ₩1,769 | ₩1,769 | ₩1,474 | ₩1,675 | -5.30% | 3.8만 |
|---|
| 2026.02.04 | ₩1,581 | ₩2,090 | ₩1,541 | ₩1,930 | +22.03% | 3.4만 |
|---|
| 2026.02.03 | ₩1,782 | ₩2,010 | ₩1,635 | ₩1,796 | +0.75% | 11.7만 |
|---|
| 2026.02.02 | ₩2,278 | ₩2,412 | ₩1,997 | ₩2,412 | +5.88% | 4.4만 |
|---|
| 2026.01.30 | ₩2,023 | ₩2,573 | ₩1,876 | ₩2,358 | +16.56% | 2.9만 |
|---|
| 2026.01.29 | ₩3,082 | ₩3,082 | ₩1,876 | ₩2,305 | -25.22% | 11.5만 |
|---|
| 2026.01.28 | ₩3,350 | ₩3,384 | ₩3,350 | ₩3,350 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩3,524 | ₩3,564 | ₩3,350 | ₩3,386 | -3.92% | 1.1만 |
|---|
| 2026.01.26 | ₩3,564 | ₩3,585 | ₩3,350 | ₩3,389 | -4.92% | 1.1만 |
|---|
| 2026.01.23 | ₩3,149 | ₩3,605 | ₩3,149 | ₩3,605 | +14.47% | 2.3천 |
|---|
| 2026.01.22 | ₩3,363 | ₩3,417 | ₩3,069 | ₩3,337 | -0.80% | 5.3만 |
|---|
| 2026.01.21 | ₩3,859 | ₩3,859 | ₩3,417 | ₩3,471 | -10.07% | 1.6만 |
|---|
| 2026.01.20 | ₩4,151 | ₩4,194 | ₩3,685 | ₩3,698 | -10.91% | 1.6만 |
|---|
| 2026.01.16 | ₩4,060 | ₩4,221 | ₩4,060 | ₩4,194 | +3.30% | 6.9천 |
|---|
| 2026.01.15 | ₩4,060 | ₩4,489 | ₩4,060 | ₩4,087 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩4,127 | ₩4,275 | ₩4,087 | ₩4,167 | +0.97% | 7.7천 |
|---|
| 2026.01.13 | ₩5,004 | ₩5,004 | ₩4,288 | ₩4,288 | -14.30% | 1.4만 |
|---|
| 2026.01.12 | ₩4,744 | ₩4,945 | ₩4,663 | ₩4,851 | +2.26% | 4.5천 |
|---|
| 2026.01.09 | ₩5,025 | ₩5,400 | ₩4,904 | ₩5,025 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩4,971 | ₩5,574 | ₩4,918 | ₩5,360 | +7.82% | 2천 |
|---|
| 2026.01.07 | ₩4,985 | ₩4,985 | ₩4,985 | ₩4,985 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩5,065 | ₩5,065 | ₩5,065 | ₩5,065 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩5,105 | ₩5,440 | ₩4,985 | ₩5,347 | +4.72% | 7.1천 |
|---|
| 2026.01.02 | ₩5,829 | ₩6,090 | ₩4,958 | ₩5,360 | -8.05% | 1.9만 |
|---|
| 2025.12.31 | ₩5,963 | ₩6,057 | ₩5,896 | ₩6,057 | +1.57% | 3.4천 |
|---|
| 2025.12.30 | ₩5,963 | ₩5,963 | ₩5,963 | ₩5,963 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩6,298 | ₩6,385 | ₩4,945 | ₩5,963 | -5.32% | 6.8만 |
|---|
| 2025.12.26 | ₩6,258 | ₩6,258 | ₩6,258 | ₩6,258 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,177 | ₩6,258 | ₩6,177 | ₩6,258 | +1.30% | 800 |
|---|
| 2025.12.23 | ₩6,700 | ₩7,022 | ₩5,909 | ₩6,164 | -8.00% | 7.9천 |
|---|
| 2025.12.22 | ₩7,236 | ₩7,518 | ₩7,183 | ₩7,236 | 0.00% | 9천 |
|---|
| 2025.12.19 | ₩7,384 | ₩7,464 | ₩6,941 | ₩6,941 | -5.99% | 600 |
|---|
| 2025.12.18 | ₩7,102 | ₩7,477 | ₩7,102 | ₩7,384 | +3.96% | 2.1만 |
|---|
| 2025.12.17 | ₩7,209 | ₩7,705 | ₩6,767 | ₩6,767 | -6.13% | 6.2만 |
|---|
| 2025.12.16 | ₩7,491 | ₩7,518 | ₩6,633 | ₩6,941 | -7.33% | 3.6만 |
|---|
| 2025.12.15 | ₩7,946 | ₩7,960 | ₩4,784 | ₩7,102 | -10.62% | 1.3만 |
|---|
| 2025.12.12 | ₩7,276 | ₩8,348 | ₩7,276 | ₩8,348 | +14.73% | 1.7만 |
|---|
| 2025.12.11 | ₩7,022 | ₩8,201 | ₩7,022 | ₩8,054 | +14.69% | 8.1천 |
|---|
| 2025.12.10 | ₩6,968 | ₩7,410 | ₩6,968 | ₩7,169 | +2.88% | 1.9천 |
|---|
| 2025.12.09 | ₩6,512 | ₩7,437 | ₩6,512 | ₩7,437 | +14.20% | 7.7천 |
|---|
| 2025.12.08 | ₩6,714 | ₩6,767 | ₩6,673 | ₩6,767 | +0.80% | 7.3천 |
|---|
| 2025.12.05 | ₩6,968 | ₩6,968 | ₩6,968 | ₩6,968 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩6,673 | ₩6,928 | ₩6,673 | ₩6,714 | +0.60% | 1천 |
|---|
| 2025.12.03 | ₩5,896 | ₩6,874 | ₩5,789 | ₩6,700 | +13.64% | 3.2만 |
|---|
| 2025.12.02 | ₩5,427 | ₩5,427 | ₩5,427 | ₩5,427 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩5,400 | ₩5,802 | ₩5,166 | ₩5,427 | +0.50% | 1.4만 |
|---|
| 2025.11.28 | ₩5,655 | ₩5,655 | ₩5,548 | ₩5,548 | -1.90% | 900 |
|---|
| 2025.11.26 | ₩6,311 | ₩6,311 | ₩6,258 | ₩6,258 | -0.85% | 1.8천 |
|---|
| 2025.11.25 | ₩6,157 | ₩6,311 | ₩6,157 | ₩6,258 | +1.63% | 5.2천 |
|---|
| 2025.11.24 | ₩6,204 | ₩6,258 | ₩5,615 | ₩5,615 | -9.50% | 4천 |
|---|
| 2025.11.21 | ₩6,043 | ₩6,419 | ₩6,043 | ₩6,258 | +3.55% | 1.5만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,030 | ₩5,695 | ₩5,695 | -5.56% | 2.4만 |
|---|
| 2025.11.19 | ₩5,883 | ₩5,950 | ₩5,507 | ₩5,682 | -3.42% | 1.8만 |
|---|
| 2025.11.18 | ₩6,244 | ₩6,258 | ₩6,070 | ₩6,164 | -1.29% | 1.3만 |
|---|
| 2025.11.17 | ₩6,499 | ₩6,499 | ₩6,499 | ₩6,499 | 0.00% | 1.6만 |
|---|
| 2025.11.14 | ₩6,378 | ₩6,834 | ₩6,365 | ₩6,834 | +7.14% | 1.4만 |
|---|
| 2025.11.13 | ₩6,566 | ₩7,008 | ₩6,553 | ₩6,566 | 0.00% | 5만 |
|---|
| 2025.11.12 | ₩6,539 | ₩7,236 | ₩6,539 | ₩6,700 | +2.46% | 3.7만 |
|---|
| 2025.11.11 | ₩5,775 | ₩7,102 | ₩5,775 | ₩6,834 | +18.33% | 9만 |
|---|
| 2025.11.10 | ₩5,775 | ₩6,285 | ₩5,494 | ₩5,628 | -2.55% | 15.9만 |
|---|
| 2025.11.07 | ₩5,427 | ₩5,467 | ₩4,690 | ₩5,427 | 0.00% | 6.7만 |
|---|
| 2025.11.06 | ₩5,387 | ₩5,628 | ₩4,690 | ₩5,306 | -1.49% | 10.3만 |
|---|
| 2025.11.05 | ₩5,655 | ₩5,655 | ₩5,655 | ₩5,655 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩5,440 | ₩5,974 | ₩5,347 | ₩5,655 | +3.94% | 5.6만 |
|---|
| 2025.11.03 | ₩5,440 | ₩6,164 | ₩5,373 | ₩5,440 | 0.00% | 2.1만 |
|---|
| 2025.10.31 | ₩5,963 | ₩6,218 | ₩5,494 | ₩6,030 | +1.12% | 14.9만 |
|---|
| 2025.10.30 | ₩5,856 | ₩6,660 | ₩5,762 | ₩6,419 | +9.61% | 4.6만 |
|---|
| 2025.10.29 | ₩6,807 | ₩7,102 | ₩5,226 | ₩6,030 | -11.42% | 36.3만 |
|---|
| 2025.10.28 | ₩7,062 | ₩7,304 | ₩6,888 | ₩7,035 | -0.38% | 8.6만 |
|---|
| 2025.10.27 | ₩8,054 | ₩8,054 | ₩7,209 | ₩7,209 | -10.48% | 2.4만 |
|---|
| 2025.10.24 | ₩7,705 | ₩8,281 | ₩7,705 | ₩8,054 | +4.52% | 3.8천 |
|---|
| 2025.10.23 | ₩7,705 | ₩7,705 | ₩7,598 | ₩7,625 | -1.04% | 1.3만 |
|---|
| 2025.10.22 | ₩8,147 | ₩8,174 | ₩7,759 | ₩8,174 | +0.33% | 3.7천 |
|---|
| 2025.10.21 | ₩7,826 | ₩7,933 | ₩7,598 | ₩7,866 | +0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩7,169 | ₩7,652 | ₩7,169 | ₩7,437 | +3.74% | 24.9만 |
|---|
| 2025.10.17 | ₩6,298 | ₩7,102 | ₩6,271 | ₩6,700 | +6.38% | 3.5만 |
|---|
| 2025.10.16 | ₩6,740 | ₩6,968 | ₩6,472 | ₩6,646 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩7,397 | ₩7,960 | ₩7,397 | ₩7,611 | +2.90% | 1.2만 |
|---|
| 2025.10.14 | ₩6,807 | ₩7,437 | ₩6,714 | ₩7,396 | +8.64% | 9.2천 |
|---|
| 2025.10.13 | ₩7,477 | ₩7,518 | ₩6,673 | ₩7,142 | -4.48% | 1.9만 |
|---|
| 2025.10.10 | ₩7,544 | ₩11,042 | ₩6,714 | ₩7,504 | -0.53% | 13.3만 |
|---|