시장 데이터를 불러오는 중
전체 종목
제론 과거 주가
Geron Corporation - Common Stock · GERN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Geron Corporation - Common Stock · GERN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,636 | ₩1,690 | ₩1,622 | ₩1,649 | +0.82% | 563.6만 |
| 2026.10.08 | ₩1,622 | ₩1,636 | ₩1,569 | ₩1,636 | +0.83% | 1015.6만 |
| 2026.10.07 | ₩1,622 | ₩1,636 | ₩1,596 | ₩1,609 | -0.83% | 513.9만 |
| 2026.10.06 | ₩1,609 | ₩1,663 | ₩1,596 | ₩1,622 | +0.83% | 571.8만 |
| 2026.10.05 | ₩1,609 | ₩1,649 | ₩1,582 | ₩1,622 | +0.83% | 636.6만 |
| 2026.10.02 | ₩1,622 | ₩1,636 | ₩1,596 | ₩1,609 | -0.83% | 1472만 |
| 2026.10.01 | ₩1,663 | ₩1,676 | ₩1,596 | ₩1,622 | -2.42% | 1325.1만 |
| 2026.09.30 | ₩1,690 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,649 |
| ₩1,649 |
| -2.38% |
| 944.3만 |
| 2026.09.29 | ₩1,690 | ₩1,690 | ₩1,622 | ₩1,663 | -1.59% | 1249.1만 |
|---|
| 2026.09.28 | ₩1,703 | ₩1,703 | ₩1,636 | ₩1,676 | -1.57% | 997.4만 |
|---|
| 2026.09.25 | ₩1,690 | ₩1,703 | ₩1,663 | ₩1,690 | 0.00% | 1030.1만 |
|---|
| 2026.09.24 | ₩1,649 | ₩1,703 | ₩1,609 | ₩1,690 | +2.44% | 640.7만 |
|---|
| 2026.09.23 | ₩1,783 | ₩1,783 | ₩1,636 | ₩1,663 | -6.77% | 1092.5만 |
|---|
| 2026.09.22 | ₩1,770 | ₩1,783 | ₩1,730 | ₩1,757 | -0.76% | 621.5만 |
|---|
| 2026.09.21 | ₩1,743 | ₩1,757 | ₩1,716 | ₩1,743 | 0.00% | 589.4만 |
|---|
| 2026.09.18 | ₩1,770 | ₩1,783 | ₩1,730 | ₩1,743 | -1.52% | 1724.2만 |
|---|
| 2026.09.17 | ₩1,770 | ₩1,797 | ₩1,743 | ₩1,770 | 0.00% | 981.4만 |
|---|
| 2026.09.16 | ₩1,770 | ₩1,783 | ₩1,703 | ₩1,730 | -2.27% | 1144만 |
|---|
| 2026.09.15 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,757 | -4.38% | 1648.2만 |
|---|
| 2026.09.14 | ₩1,824 | ₩1,877 | ₩1,797 | ₩1,837 | +0.74% | 1212.4만 |
|---|
| 2026.09.11 | ₩1,864 | ₩1,891 | ₩1,797 | ₩1,810 | -2.88% | 986.7만 |
|---|
| 2026.09.10 | ₩1,864 | ₩1,891 | ₩1,824 | ₩1,837 | -1.44% | 769.4만 |
|---|
| 2026.09.09 | ₩2,011 | ₩2,025 | ₩1,877 | ₩1,877 | -6.67% | 923.8만 |
|---|
| 2026.09.08 | ₩2,078 | ₩2,119 | ₩2,011 | ₩2,025 | -2.58% | 830.5만 |
|---|
| 2026.09.04 | ₩1,998 | ₩2,132 | ₩1,958 | ₩2,105 | +5.37% | 1147.8만 |
|---|
| 2026.09.03 | ₩2,119 | ₩2,145 | ₩1,985 | ₩2,025 | -4.43% | 1423.4만 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,172 | ₩1,985 | ₩2,132 | +6.71% | 2689만 |
|---|
| 2026.09.01 | ₩1,971 | ₩2,011 | ₩1,958 | ₩1,985 | +0.68% | 788.6만 |
|---|
| 2026.08.31 | ₩2,011 | ₩2,025 | ₩1,944 | ₩1,998 | -0.67% | 724.4만 |
|---|
| 2026.08.28 | ₩2,052 | ₩2,052 | ₩1,998 | ₩2,025 | -1.31% | 741.6만 |
|---|
| 2026.08.27 | ₩2,065 | ₩2,092 | ₩2,011 | ₩2,052 | -0.65% | 788.3만 |
|---|
| 2026.08.26 | ₩2,119 | ₩2,119 | ₩2,011 | ₩2,052 | -3.16% | 911.9만 |
|---|
| 2026.08.25 | ₩2,078 | ₩2,132 | ₩2,011 | ₩2,078 | 0.00% | 984.4만 |
|---|
| 2026.08.24 | ₩2,052 | ₩2,078 | ₩1,931 | ₩2,038 | -0.65% | 1310.9만 |
|---|
| 2026.08.21 | ₩2,092 | ₩2,105 | ₩2,011 | ₩2,038 | -2.56% | 443.3만 |
|---|
| 2026.08.20 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,078 | -1.90% | 598.8만 |
|---|
| 2026.08.19 | ₩2,105 | ₩2,132 | ₩2,052 | ₩2,132 | +1.27% | 801.6만 |
|---|
| 2026.08.18 | ₩2,038 | ₩2,092 | ₩2,025 | ₩2,052 | +0.66% | 424.2만 |
|---|
| 2026.08.17 | ₩1,958 | ₩2,078 | ₩1,944 | ₩2,052 | +4.79% | 841.2만 |
|---|
| 2026.08.14 | ₩2,052 | ₩2,052 | ₩1,931 | ₩1,971 | -3.92% | 1115.8만 |
|---|
| 2026.08.13 | ₩2,119 | ₩2,145 | ₩2,052 | ₩2,065 | -2.53% | 563.4만 |
|---|
| 2026.08.12 | ₩2,186 | ₩2,199 | ₩2,092 | ₩2,105 | -3.68% | 1020.2만 |
|---|
| 2026.08.11 | ₩2,011 | ₩2,212 | ₩1,971 | ₩2,186 | +8.67% | 1271.7만 |
|---|
| 2026.08.10 | ₩1,944 | ₩2,025 | ₩1,917 | ₩1,985 | +2.07% | 564.2만 |
|---|
| 2026.08.07 | ₩2,105 | ₩2,159 | ₩1,958 | ₩1,985 | -5.73% | 888.6만 |
|---|
| 2026.08.06 | ₩2,145 | ₩2,172 | ₩2,052 | ₩2,105 | -1.87% | 1620.7만 |
|---|
| 2026.08.05 | ₩1,837 | ₩2,186 | ₩1,824 | ₩2,186 | +18.98% | 3608만 |
|---|
| 2026.08.04 | ₩1,770 | ₩1,824 | ₩1,757 | ₩1,797 | +1.52% | 1346.4만 |
|---|
| 2026.08.03 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,716 | -1.54% | 1956.1만 |
|---|
| 2026.07.31 | ₩1,810 | ₩1,837 | ₩1,636 | ₩1,730 | -4.44% | 1961.2만 |
|---|
| 2026.07.30 | ₩1,904 | ₩1,917 | ₩1,783 | ₩1,797 | -5.63% | 1946.1만 |
|---|
| 2026.07.29 | ₩1,931 | ₩1,958 | ₩1,877 | ₩1,877 | -2.78% | 565.6만 |
|---|
| 2026.07.28 | ₩1,985 | ₩2,052 | ₩1,891 | ₩1,944 | -2.03% | 504.3만 |
|---|
| 2026.07.27 | ₩1,944 | ₩2,052 | ₩1,944 | ₩1,985 | +2.07% | 891.4만 |
|---|
| 2026.07.24 | ₩1,944 | ₩1,958 | ₩1,891 | ₩1,904 | -2.07% | 329.3만 |
|---|
| 2026.07.23 | ₩1,891 | ₩1,958 | ₩1,864 | ₩1,944 | +2.84% | 426.5만 |
|---|
| 2026.07.22 | ₩1,931 | ₩1,944 | ₩1,877 | ₩1,891 | -2.08% | 569.3만 |
|---|
| 2026.07.21 | ₩1,917 | ₩1,985 | ₩1,904 | ₩1,931 | +0.70% | 514.4만 |
|---|
| 2026.07.20 | ₩1,931 | ₩1,985 | ₩1,891 | ₩1,931 | 0.00% | 521만 |
|---|
| 2026.07.17 | ₩1,891 | ₩1,998 | ₩1,877 | ₩1,931 | +2.13% | 478.4만 |
|---|
| 2026.07.16 | ₩1,891 | ₩1,944 | ₩1,877 | ₩1,904 | +0.71% | 680.1만 |
|---|
| 2026.07.15 | ₩1,837 | ₩1,944 | ₩1,824 | ₩1,904 | +3.65% | 617.8만 |
|---|
| 2026.07.14 | ₩1,904 | ₩1,917 | ₩1,810 | ₩1,850 | -2.82% | 1173.6만 |
|---|
| 2026.07.13 | ₩1,998 | ₩2,025 | ₩1,891 | ₩1,904 | -4.70% | 716.2만 |
|---|
| 2026.07.10 | ₩2,092 | ₩2,105 | ₩1,971 | ₩2,011 | -3.85% | 1034.9만 |
|---|
| 2026.07.09 | ₩2,092 | ₩2,172 | ₩2,078 | ₩2,092 | 0.00% | 1174.2만 |
|---|
| 2026.07.08 | ₩1,971 | ₩2,092 | ₩1,958 | ₩2,092 | +6.12% | 1353.3만 |
|---|
| 2026.07.07 | ₩1,931 | ₩2,011 | ₩1,891 | ₩1,998 | +3.47% | 1147.9만 |
|---|
| 2026.07.06 | ₩1,824 | ₩1,958 | ₩1,824 | ₩1,931 | +5.88% | 1131.5만 |
|---|
| 2026.07.02 | ₩1,730 | ₩1,824 | ₩1,703 | ₩1,824 | +5.43% | 1053.2만 |
|---|
| 2026.07.01 | ₩1,716 | ₩1,757 | ₩1,690 | ₩1,703 | -0.78% | 992.3만 |
|---|
| 2026.06.30 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,716 | -3.03% | 1259.2만 |
|---|
| 2026.06.29 | ₩1,783 | ₩1,837 | ₩1,730 | ₩1,743 | -2.26% | 1456.2만 |
|---|
| 2026.06.26 | ₩1,837 | ₩1,891 | ₩1,716 | ₩1,770 | -3.65% | 3663.4만 |
|---|
| 2026.06.25 | ₩1,850 | ₩1,971 | ₩1,824 | ₩1,837 | -0.72% | 953.6만 |
|---|
| 2026.06.24 | ₩1,824 | ₩1,944 | ₩1,824 | ₩1,864 | +2.21% | 1923.5만 |
|---|
| 2026.06.23 | ₩1,770 | ₩1,824 | ₩1,730 | ₩1,810 | +2.27% | 1310.3만 |
|---|
| 2026.06.22 | ₩1,716 | ₩1,837 | ₩1,703 | ₩1,797 | +4.69% | 1871.4만 |
|---|
| 2026.06.18 | ₩1,676 | ₩1,757 | ₩1,649 | ₩1,690 | +0.80% | 2299.6만 |
|---|
| 2026.06.17 | ₩1,582 | ₩1,716 | ₩1,569 | ₩1,649 | +4.24% | 1386.9만 |
|---|
| 2026.06.16 | ₩1,555 | ₩1,582 | ₩1,529 | ₩1,582 | +1.72% | 1025.9만 |
|---|
| 2026.06.15 | ₩1,555 | ₩1,622 | ₩1,542 | ₩1,542 | -0.86% | 984.5만 |
|---|
| 2026.06.12 | ₩1,529 | ₩1,569 | ₩1,502 | ₩1,542 | +0.88% | 811만 |
|---|
| 2026.06.11 | ₩1,475 | ₩1,636 | ₩1,448 | ₩1,529 | +3.64% | 3174.6만 |
|---|
| 2026.06.10 | ₩1,488 | ₩1,529 | ₩1,462 | ₩1,475 | -0.90% | 1473.7만 |
|---|
| 2026.06.09 | ₩1,529 | ₩1,569 | ₩1,488 | ₩1,502 | -1.75% | 1360.9만 |
|---|
| 2026.06.08 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,515 | -5.04% | 1118.5만 |
|---|
| 2026.06.05 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,569 | -3.31% | 960.1만 |
|---|
| 2026.06.04 | ₩1,582 | ₩1,649 | ₩1,569 | ₩1,622 | +2.54% | 983.1만 |
|---|
| 2026.06.03 | ₩1,582 | ₩1,596 | ₩1,529 | ₩1,555 | -1.69% | 1009.3만 |
|---|
| 2026.06.02 | ₩1,622 | ₩1,636 | ₩1,542 | ₩1,569 | -3.31% | 1303.2만 |
|---|
| 2026.06.01 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,622 | -3.20% | 836.1만 |
|---|
| 2026.05.29 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,676 | -1.57% | 1169.4만 |
|---|
| 2026.05.28 | ₩1,703 | ₩1,716 | ₩1,676 | ₩1,676 | -1.57% | 1014.8만 |
|---|
| 2026.05.27 | ₩1,716 | ₩1,743 | ₩1,690 | ₩1,690 | -1.56% | 828.5만 |
|---|
| 2026.05.26 | ₩1,743 | ₩1,770 | ₩1,716 | ₩1,716 | -1.54% | 1087.3만 |
|---|
| 2026.05.22 | ₩1,690 | ₩1,730 | ₩1,676 | ₩1,716 | +1.59% | 686.6만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,716 | ₩1,636 | ₩1,690 | +0.80% | 815만 |
|---|
| 2026.05.20 | ₩1,663 | ₩1,716 | ₩1,649 | ₩1,690 | +1.61% | 838.8만 |
|---|
| 2026.05.19 | ₩1,649 | ₩1,676 | ₩1,609 | ₩1,636 | -0.81% | 1055.5만 |
|---|
| 2026.05.18 | ₩1,743 | ₩1,757 | ₩1,636 | ₩1,649 | -5.38% | 1036만 |
|---|
| 2026.05.15 | ₩1,877 | ₩1,877 | ₩1,730 | ₩1,730 | -7.86% | 1615.8만 |
|---|
| 2026.05.14 | ₩1,891 | ₩1,917 | ₩1,824 | ₩1,877 | -0.71% | 1861.2만 |
|---|
| 2026.05.13 | ₩1,877 | ₩1,944 | ₩1,877 | ₩1,891 | +0.71% | 2524.5만 |
|---|
| 2026.05.12 | ₩1,891 | ₩1,931 | ₩1,864 | ₩1,877 | -0.71% | 2674.2만 |
|---|
| 2026.05.11 | ₩1,864 | ₩1,958 | ₩1,850 | ₩1,864 | 0.00% | 3239.2만 |
|---|
| 2026.05.08 | ₩2,011 | ₩2,065 | ₩1,850 | ₩1,864 | -7.33% | 1274.6만 |
|---|
| 2026.05.07 | ₩2,092 | ₩2,119 | ₩1,904 | ₩1,958 | -6.41% | 1737.7만 |
|---|
| 2026.05.06 | ₩2,226 | ₩2,320 | ₩2,078 | ₩2,119 | -4.82% | 2146.3만 |
|---|
| 2026.05.05 | ₩2,145 | ₩2,226 | ₩2,105 | ₩2,212 | +3.12% | 1576.1만 |
|---|
| 2026.05.04 | ₩2,092 | ₩2,145 | ₩2,065 | ₩2,105 | +0.64% | 996.5만 |
|---|
| 2026.05.01 | ₩2,078 | ₩2,145 | ₩2,052 | ₩2,119 | +1.94% | 910.2만 |
|---|
| 2026.04.30 | ₩2,025 | ₩2,078 | ₩2,011 | ₩2,065 | +1.99% | 1119만 |
|---|
| 2026.04.29 | ₩2,011 | ₩2,038 | ₩1,985 | ₩2,025 | +0.67% | 1200.1만 |
|---|
| 2026.04.28 | ₩2,038 | ₩2,105 | ₩2,011 | ₩2,025 | -0.66% | 945.1만 |
|---|
| 2026.04.27 | ₩2,011 | ₩2,132 | ₩2,011 | ₩2,052 | +2.00% | 1232.5만 |
|---|
| 2026.04.24 | ₩2,038 | ₩2,065 | ₩1,998 | ₩2,011 | -1.32% | 1293.2만 |
|---|
| 2026.04.23 | ₩2,065 | ₩2,105 | ₩2,011 | ₩2,011 | -2.60% | 898.9만 |
|---|
| 2026.04.22 | ₩2,052 | ₩2,105 | ₩2,025 | ₩2,078 | +1.31% | 1668.4만 |
|---|
| 2026.04.21 | ₩2,078 | ₩2,092 | ₩1,971 | ₩2,011 | -3.23% | 1575.7만 |
|---|
| 2026.04.20 | ₩2,226 | ₩2,266 | ₩2,078 | ₩2,092 | -6.02% | 2105.2만 |
|---|
| 2026.04.17 | ₩2,306 | ₩2,333 | ₩2,226 | ₩2,253 | -2.33% | 2370.6만 |
|---|
| 2026.04.16 | ₩2,280 | ₩2,293 | ₩2,212 | ₩2,266 | -0.59% | 845.1만 |
|---|
| 2026.04.15 | ₩2,373 | ₩2,373 | ₩2,253 | ₩2,266 | -4.52% | 2100.3만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,414 | ₩2,333 | ₩2,373 | +1.14% | 1782.8만 |
|---|
| 2026.04.13 | ₩2,226 | ₩2,360 | ₩2,212 | ₩2,320 | +4.22% | 2345만 |
|---|
| 2026.04.10 | ₩2,387 | ₩2,400 | ₩2,226 | ₩2,239 | -6.18% | 1657만 |
|---|
| 2026.04.09 | ₩2,293 | ₩2,373 | ₩2,253 | ₩2,360 | +2.92% | 1794.4만 |
|---|
| 2026.04.08 | ₩2,427 | ₩2,440 | ₩2,239 | ₩2,293 | -5.52% | 2009.1만 |
|---|
| 2026.04.07 | ₩2,333 | ₩2,467 | ₩2,306 | ₩2,333 | 0.00% | 1709.2만 |
|---|
| 2026.04.06 | ₩2,226 | ₩2,400 | ₩2,226 | ₩2,347 | +5.42% | 3927.9만 |
|---|
| 2026.04.02 | ₩2,159 | ₩2,266 | ₩2,132 | ₩2,226 | +3.11% | 3358.2만 |
|---|
| 2026.04.01 | ₩2,025 | ₩2,226 | ₩2,011 | ₩2,226 | +9.93% | 2647.8만 |
|---|
| 2026.03.31 | ₩1,917 | ₩2,011 | ₩1,917 | ₩1,998 | +4.20% | 1440.5만 |
|---|
| 2026.03.30 | ₩1,877 | ₩1,917 | ₩1,850 | ₩1,891 | +0.71% | 1668만 |
|---|
| 2026.03.27 | ₩2,025 | ₩2,065 | ₩1,877 | ₩1,877 | -7.28% | 1925.4만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,145 | ₩2,052 | ₩2,065 | 0.00% | 1970.7만 |
|---|
| 2026.03.25 | ₩2,078 | ₩2,132 | ₩2,052 | ₩2,105 | +1.29% | 1454만 |
|---|
| 2026.03.24 | ₩2,011 | ₩2,052 | ₩1,985 | ₩2,025 | +0.67% | 1764.5만 |
|---|
| 2026.03.23 | ₩2,011 | ₩2,159 | ₩1,971 | ₩2,065 | +2.67% | 1975.4만 |
|---|
| 2026.03.20 | ₩2,078 | ₩2,078 | ₩1,944 | ₩1,958 | -5.81% | 3913.5만 |
|---|
| 2026.03.19 | ₩2,052 | ₩2,092 | ₩1,931 | ₩2,078 | +1.31% | 2218.7만 |
|---|
| 2026.03.18 | ₩2,186 | ₩2,186 | ₩2,065 | ₩2,078 | -4.91% | 1507.4만 |
|---|
| 2026.03.17 | ₩2,253 | ₩2,280 | ₩2,172 | ₩2,172 | -3.57% | 1093.8만 |
|---|
| 2026.03.16 | ₩2,132 | ₩2,306 | ₩2,132 | ₩2,212 | +3.77% | 1370.8만 |
|---|
| 2026.03.13 | ₩2,172 | ₩2,186 | ₩2,105 | ₩2,119 | -2.47% | 1366.4만 |
|---|
| 2026.03.12 | ₩2,186 | ₩2,239 | ₩2,052 | ₩2,145 | -1.84% | 2474.2만 |
|---|
| 2026.03.11 | ₩2,159 | ₩2,306 | ₩2,119 | ₩2,226 | +3.11% | 2074.5만 |
|---|
| 2026.03.10 | ₩2,172 | ₩2,226 | ₩2,105 | ₩2,186 | +0.62% | 2164.1만 |
|---|
| 2026.03.09 | ₩2,011 | ₩2,186 | ₩2,011 | ₩2,172 | +8.00% | 1329.1만 |
|---|
| 2026.03.06 | ₩1,877 | ₩2,145 | ₩1,877 | ₩2,052 | +9.29% | 1897.1만 |
|---|
| 2026.03.05 | ₩1,958 | ₩1,985 | ₩1,891 | ₩1,904 | -2.74% | 1796.5만 |
|---|
| 2026.03.04 | ₩1,944 | ₩2,025 | ₩1,877 | ₩1,971 | +1.38% | 1675.7만 |
|---|
| 2026.03.03 | ₩2,025 | ₩2,065 | ₩1,904 | ₩1,931 | -4.64% | 2144.6만 |
|---|
| 2026.03.02 | ₩2,145 | ₩2,212 | ₩2,065 | ₩2,078 | -3.13% | 1450.4만 |
|---|
| 2026.02.27 | ₩2,186 | ₩2,347 | ₩2,159 | ₩2,253 | +3.07% | 1129.7만 |
|---|
| 2026.02.26 | ₩2,306 | ₩2,333 | ₩2,065 | ₩2,212 | -4.07% | 2096.7만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,467 | ₩2,092 | ₩2,306 | +2.38% | 3028.6만 |
|---|
| 2026.02.24 | ₩2,373 | ₩2,642 | ₩2,360 | ₩2,615 | +10.17% | 2389.6만 |
|---|
| 2026.02.23 | ₩2,467 | ₩2,548 | ₩2,306 | ₩2,373 | -3.80% | 2589.8만 |
|---|
| 2026.02.20 | ₩2,548 | ₩2,575 | ₩2,400 | ₩2,521 | -1.05% | 2523.2만 |
|---|
| 2026.02.19 | ₩2,601 | ₩2,695 | ₩2,481 | ₩2,575 | -1.03% | 2514.5만 |
|---|
| 2026.02.18 | ₩2,400 | ₩2,628 | ₩2,360 | ₩2,601 | +8.38% | 2509.6만 |
|---|
| 2026.02.17 | ₩2,212 | ₩2,481 | ₩2,212 | ₩2,414 | +9.09% | 2056.8만 |
|---|
| 2026.02.13 | ₩2,186 | ₩2,320 | ₩2,172 | ₩2,212 | +1.23% | 1268.3만 |
|---|
| 2026.02.12 | ₩2,199 | ₩2,212 | ₩2,078 | ₩2,186 | -0.61% | 992만 |
|---|
| 2026.02.11 | ₩2,186 | ₩2,266 | ₩2,092 | ₩2,159 | -1.23% | 1518.2만 |
|---|
| 2026.02.10 | ₩2,159 | ₩2,199 | ₩2,119 | ₩2,172 | +0.62% | 1174.7만 |
|---|
| 2026.02.09 | ₩2,052 | ₩2,186 | ₩2,025 | ₩2,159 | +5.23% | 1538.9만 |
|---|
| 2026.02.06 | ₩1,985 | ₩2,105 | ₩1,958 | ₩2,052 | +3.38% | 1792.4만 |
|---|
| 2026.02.05 | ₩1,958 | ₩2,038 | ₩1,944 | ₩1,958 | 0.00% | 1550.5만 |
|---|
| 2026.02.04 | ₩2,011 | ₩2,052 | ₩1,958 | ₩1,971 | -2.00% | 1202.9만 |
|---|
| 2026.02.03 | ₩2,052 | ₩2,078 | ₩1,944 | ₩2,025 | -1.31% | 1423만 |
|---|
| 2026.02.02 | ₩1,810 | ₩2,119 | ₩1,810 | ₩2,065 | +14.07% | 2716.2만 |
|---|
| 2026.01.30 | ₩1,850 | ₩1,877 | ₩1,783 | ₩1,837 | -0.72% | 962.5만 |
|---|
| 2026.01.29 | ₩1,797 | ₩1,864 | ₩1,730 | ₩1,837 | +2.24% | 2223.8만 |
|---|
| 2026.01.28 | ₩1,864 | ₩1,877 | ₩1,783 | ₩1,783 | -4.32% | 926.8만 |
|---|
| 2026.01.27 | ₩1,810 | ₩1,864 | ₩1,810 | ₩1,850 | +2.22% | 580.4만 |
|---|
| 2026.01.26 | ₩1,850 | ₩1,904 | ₩1,797 | ₩1,837 | -0.72% | 1238.2만 |
|---|
| 2026.01.23 | ₩1,891 | ₩1,931 | ₩1,810 | ₩1,850 | -2.13% | 1193.8만 |
|---|
| 2026.01.22 | ₩1,783 | ₩1,891 | ₩1,770 | ₩1,891 | +6.02% | 1147.9만 |
|---|
| 2026.01.21 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,797 | +3.08% | 759.3만 |
|---|
| 2026.01.20 | ₩1,716 | ₩1,783 | ₩1,690 | ₩1,743 | +1.56% | 2275.7만 |
|---|
| 2026.01.16 | ₩1,770 | ₩1,837 | ₩1,743 | ₩1,757 | -0.76% | 1326.9만 |
|---|
| 2026.01.15 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,743 | -2.99% | 804.2만 |
|---|
| 2026.01.14 | ₩1,757 | ₩1,810 | ₩1,716 | ₩1,810 | +3.05% | 1027.3만 |
|---|
| 2026.01.13 | ₩1,931 | ₩1,931 | ₩1,757 | ₩1,757 | -9.03% | 835만 |
|---|
| 2026.01.12 | ₩1,810 | ₩1,985 | ₩1,757 | ₩1,917 | +5.93% | 2163.4만 |
|---|
| 2026.01.09 | ₩1,837 | ₩1,877 | ₩1,757 | ₩1,797 | -2.19% | 1564.5만 |
|---|
| 2026.01.08 | ₩1,810 | ₩1,877 | ₩1,770 | ₩1,837 | +1.48% | 878만 |
|---|
| 2026.01.07 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,837 | +4.58% | 769.8만 |
|---|
| 2026.01.06 | ₩1,770 | ₩1,797 | ₩1,743 | ₩1,770 | 0.00% | 545.1만 |
|---|
| 2026.01.05 | ₩1,770 | ₩1,797 | ₩1,743 | ₩1,770 | 0.00% | 347.5만 |
|---|
| 2026.01.02 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,770 | -0.75% | 565.5만 |
|---|
| 2025.12.31 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,770 | -0.75% | 534.3만 |
|---|
| 2025.12.30 | ₩1,810 | ₩1,850 | ₩1,783 | ₩1,797 | -0.74% | 405.1만 |
|---|
| 2025.12.29 | ₩1,810 | ₩1,864 | ₩1,783 | ₩1,837 | +1.48% | 459.4만 |
|---|
| 2025.12.26 | ₩1,850 | ₩1,877 | ₩1,824 | ₩1,837 | -0.72% | 351.2만 |
|---|
| 2025.12.24 | ₩1,770 | ₩1,877 | ₩1,770 | ₩1,877 | +6.06% | 258만 |
|---|
| 2025.12.23 | ₩1,783 | ₩1,797 | ₩1,743 | ₩1,783 | 0.00% | 564.9만 |
|---|
| 2025.12.22 | ₩1,757 | ₩1,837 | ₩1,743 | ₩1,810 | +3.05% | 483.3만 |
|---|
| 2025.12.19 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,783 | -2.21% | 1181.1만 |
|---|
| 2025.12.18 | ₩1,877 | ₩1,917 | ₩1,783 | ₩1,797 | -4.29% | 550.1만 |
|---|
| 2025.12.17 | ₩1,824 | ₩1,944 | ₩1,797 | ₩1,877 | +2.94% | 1239.6만 |
|---|
| 2025.12.16 | ₩1,770 | ₩1,850 | ₩1,743 | ₩1,797 | +1.52% | 760.3만 |
|---|
| 2025.12.15 | ₩1,810 | ₩1,850 | ₩1,783 | ₩1,783 | -1.48% | 851.5만 |
|---|
| 2025.12.12 | ₩1,850 | ₩1,864 | ₩1,757 | ₩1,824 | -1.45% | 1046.8만 |
|---|
| 2025.12.11 | ₩1,716 | ₩1,904 | ₩1,690 | ₩1,864 | +8.59% | 1630.4만 |
|---|
| 2025.12.10 | ₩1,676 | ₩1,743 | ₩1,622 | ₩1,716 | +2.40% | 668.3만 |
|---|
| 2025.12.09 | ₩1,690 | ₩1,703 | ₩1,649 | ₩1,649 | -2.38% | 429.9만 |
|---|
| 2025.12.08 | ₩1,783 | ₩1,837 | ₩1,690 | ₩1,703 | -4.51% | 672.2만 |
|---|
| 2025.12.05 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,757 | +3.15% | 467.1만 |
|---|
| 2025.12.04 | ₩1,690 | ₩1,716 | ₩1,676 | ₩1,703 | +0.79% | 361.4만 |
|---|
| 2025.12.03 | ₩1,649 | ₩1,716 | ₩1,649 | ₩1,703 | +3.25% | 766.4만 |
|---|
| 2025.12.02 | ₩1,596 | ₩1,663 | ₩1,582 | ₩1,649 | +3.36% | 660.9만 |
|---|
| 2025.12.01 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,596 | +3.48% | 643.4만 |
|---|
| 2025.11.28 | ₩1,609 | ₩1,622 | ₩1,569 | ₩1,582 | -1.67% | 420.7만 |
|---|
| 2025.11.26 | ₩1,529 | ₩1,622 | ₩1,529 | ₩1,596 | +4.39% | 624.4만 |
|---|
| 2025.11.25 | ₩1,555 | ₩1,569 | ₩1,515 | ₩1,555 | 0.00% | 624만 |
|---|
| 2025.11.24 | ₩1,502 | ₩1,555 | ₩1,488 | ₩1,555 | +3.57% | 701.8만 |
|---|
| 2025.11.21 | ₩1,448 | ₩1,515 | ₩1,448 | ₩1,502 | +3.70% | 730.8만 |
|---|
| 2025.11.20 | ₩1,488 | ₩1,515 | ₩1,435 | ₩1,475 | -0.90% | 1219.8만 |
|---|
| 2025.11.19 | ₩1,488 | ₩1,502 | ₩1,408 | ₩1,448 | -2.70% | 798.3만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,529 | ₩1,448 | ₩1,488 | -0.89% | 484.7만 |
|---|
| 2025.11.17 | ₩1,502 | ₩1,542 | ₩1,462 | ₩1,515 | +0.89% | 748만 |
|---|
| 2025.11.14 | ₩1,529 | ₩1,569 | ₩1,475 | ₩1,502 | -1.75% | 803.5만 |
|---|
| 2025.11.13 | ₩1,663 | ₩1,676 | ₩1,542 | ₩1,542 | -7.26% | 753.3만 |
|---|
| 2025.11.12 | ₩1,676 | ₩1,716 | ₩1,649 | ₩1,663 | -0.80% | 646.3만 |
|---|
| 2025.11.11 | ₩1,555 | ₩1,690 | ₩1,542 | ₩1,676 | +7.76% | 1237.5만 |
|---|
| 2025.11.10 | ₩1,435 | ₩1,569 | ₩1,435 | ₩1,555 | +8.41% | 1668.4만 |
|---|
| 2025.11.07 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,435 | 0.00% | 1214.2만 |
|---|
| 2025.11.06 | ₩1,435 | ₩1,488 | ₩1,408 | ₩1,448 | +0.93% | 828.4만 |
|---|
| 2025.11.05 | ₩1,475 | ₩1,529 | ₩1,395 | ₩1,462 | -0.91% | 1673.9만 |
|---|
| 2025.11.04 | ₩1,582 | ₩1,636 | ₩1,529 | ₩1,542 | -2.54% | 1337만 |
|---|
| 2025.11.03 | ₩1,690 | ₩1,730 | ₩1,609 | ₩1,609 | -4.76% | 1029.4만 |
|---|
| 2025.10.31 | ₩1,649 | ₩1,690 | ₩1,636 | ₩1,690 | +2.44% | 529.3만 |
|---|
| 2025.10.30 | ₩1,649 | ₩1,716 | ₩1,636 | ₩1,663 | +0.81% | 364.5만 |
|---|
| 2025.10.29 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,649 | -5.38% | 501.5만 |
|---|
| 2025.10.28 | ₩1,703 | ₩1,716 | ₩1,663 | ₩1,716 | +0.79% | 478.7만 |
|---|
| 2025.10.27 | ₩1,690 | ₩1,716 | ₩1,663 | ₩1,716 | +1.59% | 545.1만 |
|---|
| 2025.10.24 | ₩1,676 | ₩1,690 | ₩1,622 | ₩1,663 | -0.80% | 1163.5만 |
|---|
| 2025.10.23 | ₩1,663 | ₩1,676 | ₩1,622 | ₩1,636 | -1.61% | 332.6만 |
|---|
| 2025.10.22 | ₩1,703 | ₩1,716 | ₩1,636 | ₩1,663 | -2.36% | 651만 |
|---|
| 2025.10.21 | ₩1,716 | ₩1,757 | ₩1,676 | ₩1,703 | -0.78% | 750만 |
|---|
| 2025.10.20 | ₩1,622 | ₩1,716 | ₩1,622 | ₩1,703 | +4.96% | 646.9만 |
|---|
| 2025.10.17 | ₩1,636 | ₩1,663 | ₩1,596 | ₩1,609 | -1.64% | 524.9만 |
|---|
| 2025.10.16 | ₩1,730 | ₩1,730 | ₩1,649 | ₩1,649 | -4.65% | 899.1만 |
|---|
| 2025.10.15 | ₩1,703 | ₩1,757 | ₩1,676 | ₩1,716 | +0.79% | 1099.9만 |
|---|
| 2025.10.14 | ₩1,703 | ₩1,716 | ₩1,622 | ₩1,663 | -2.36% | 933.2만 |
|---|
| 2025.10.13 | ₩1,783 | ₩1,797 | ₩1,690 | ₩1,703 | -4.51% | 1208.4만 |
|---|
| 2025.10.10 | ₩1,891 | ₩1,944 | ₩1,743 | ₩1,757 | -7.09% | 972.6만 |
|---|