시장 데이터를 불러오는 중
전체 종목
그리니치 라이프사이언스 과거 주가
Greenwich LifeSciences, Inc. - Common stock · GLSI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenwich LifeSciences, Inc. - Common stock · GLSI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,278 | ₩22,413 | ₩20,278 | ₩22,052 | +8.75% | 11.9만 |
| 2026.10.08 | ₩20,398 | ₩21,532 | ₩19,411 | ₩20,198 | -0.98% | 12.9만 |
| 2026.10.07 | ₩21,092 | ₩21,839 | ₩20,011 | ₩20,531 | -2.66% | 14.7만 |
| 2026.10.06 | ₩22,706 | ₩23,106 | ₩20,545 | ₩21,065 | -7.23% | 11.4만 |
| 2026.10.05 | ₩22,573 | ₩23,013 | ₩21,692 | ₩22,559 | -0.06% | 9.9만 |
| 2026.10.02 | ₩23,547 | ₩24,347 | ₩22,146 | ₩22,653 | -3.80% | 17.5만 |
| 2026.10.01 | ₩24,174 | ₩24,480 | ₩22,426 | ₩23,146 | -4.25% | 12.2만 |
| 2026.09.30 | ₩24,814 | ₩25,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,080 |
| -2.96% |
| 14.5만 |
| 2026.09.29 | ₩25,054 | ₩25,628 | ₩24,280 | ₩24,520 | -2.13% | 6.6만 |
|---|
| 2026.09.28 | ₩24,174 | ₩25,348 | ₩23,813 | ₩24,801 | +2.59% | 8.3만 |
|---|
| 2026.09.25 | ₩24,013 | ₩24,927 | ₩24,013 | ₩24,307 | +1.22% | 6.7만 |
|---|
| 2026.09.24 | ₩23,293 | ₩24,214 | ₩23,080 | ₩24,147 | +3.67% | 8.8만 |
|---|
| 2026.09.23 | ₩25,761 | ₩25,828 | ₩22,839 | ₩23,360 | -9.32% | 18.7만 |
|---|
| 2026.09.22 | ₩24,787 | ₩27,092 | ₩24,427 | ₩25,988 | +4.84% | 12.3만 |
|---|
| 2026.09.21 | ₩25,614 | ₩25,668 | ₩24,174 | ₩24,807 | -3.15% | 11만 |
|---|
| 2026.09.18 | ₩24,547 | ₩26,732 | ₩24,347 | ₩25,334 | +3.21% | 30.2만 |
|---|
| 2026.09.17 | ₩21,399 | ₩25,014 | ₩21,399 | ₩24,534 | +14.65% | 24.7만 |
|---|
| 2026.09.16 | ₩21,465 | ₩21,839 | ₩20,474 | ₩20,852 | -2.86% | 12.2만 |
|---|
| 2026.09.15 | ₩21,092 | ₩21,919 | ₩20,478 | ₩21,465 | +1.77% | 9.7만 |
|---|
| 2026.09.14 | ₩20,211 | ₩21,746 | ₩20,211 | ₩21,412 | +5.94% | 10만 |
|---|
| 2026.09.11 | ₩20,451 | ₩20,805 | ₩20,131 | ₩20,612 | +0.78% | 7.5만 |
|---|
| 2026.09.10 | ₩19,398 | ₩20,471 | ₩19,291 | ₩20,091 | +3.58% | 6.9만 |
|---|
| 2026.09.09 | ₩21,065 | ₩21,799 | ₩19,878 | ₩20,051 | -4.81% | 10.3만 |
|---|
| 2026.09.08 | ₩20,958 | ₩21,679 | ₩20,718 | ₩21,212 | +1.21% | 6.3만 |
|---|
| 2026.09.04 | ₩20,612 | ₩21,319 | ₩20,612 | ₩21,279 | +3.24% | 6.5만 |
|---|
| 2026.09.03 | ₩21,078 | ₩21,372 | ₩20,678 | ₩20,852 | -1.08% | 4.7만 |
|---|
| 2026.09.02 | ₩20,025 | ₩21,372 | ₩19,998 | ₩20,998 | +4.86% | 10.3만 |
|---|
| 2026.09.01 | ₩19,424 | ₩20,118 | ₩19,211 | ₩20,025 | +3.09% | 9.9만 |
|---|
| 2026.08.31 | ₩20,678 | ₩20,844 | ₩19,104 | ₩19,944 | -3.55% | 17만 |
|---|
| 2026.08.28 | ₩25,041 | ₩25,267 | ₩19,011 | ₩20,905 | -16.52% | 37.1만 |
|---|
| 2026.08.27 | ₩24,067 | ₩25,201 | ₩24,027 | ₩24,987 | +3.82% | 6.4만 |
|---|
| 2026.08.26 | ₩24,814 | ₩24,827 | ₩23,773 | ₩24,320 | -1.99% | 6.1만 |
|---|
| 2026.08.25 | ₩23,293 | ₩26,201 | ₩23,266 | ₩24,801 | +6.47% | 19.9만 |
|---|
| 2026.08.24 | ₩22,199 | ₩23,587 | ₩21,052 | ₩23,453 | +5.65% | 9.3만 |
|---|
| 2026.08.21 | ₩21,559 | ₩23,320 | ₩20,732 | ₩22,239 | +3.16% | 17.7만 |
|---|
| 2026.08.20 | ₩23,226 | ₩23,587 | ₩20,011 | ₩20,425 | -12.06% | 18.2만 |
|---|
| 2026.08.19 | ₩23,613 | ₩24,240 | ₩22,906 | ₩23,133 | -2.03% | 11.2만 |
|---|
| 2026.08.18 | ₩22,759 | ₩23,813 | ₩22,546 | ₩23,026 | +1.17% | 10.3만 |
|---|
| 2026.08.17 | ₩22,413 | ₩23,680 | ₩22,079 | ₩23,186 | +3.45% | 9.3만 |
|---|
| 2026.08.14 | ₩21,979 | ₩23,240 | ₩21,292 | ₩22,413 | +1.97% | 11.7만 |
|---|
| 2026.08.13 | ₩22,759 | ₩22,839 | ₩21,712 | ₩21,852 | -3.99% | 7.7만 |
|---|
| 2026.08.12 | ₩21,145 | ₩23,667 | ₩20,812 | ₩22,573 | +6.75% | 20만 |
|---|
| 2026.08.11 | ₩21,172 | ₩21,532 | ₩19,744 | ₩20,745 | -2.02% | 10.7만 |
|---|
| 2026.08.10 | ₩19,731 | ₩21,645 | ₩19,691 | ₩20,678 | +4.80% | 17.6만 |
|---|
| 2026.08.07 | ₩19,371 | ₩19,671 | ₩18,944 | ₩19,157 | -1.10% | 8.9만 |
|---|
| 2026.08.06 | ₩19,091 | ₩19,971 | ₩18,997 | ₩18,997 | -0.49% | 8.8만 |
|---|
| 2026.08.05 | ₩19,197 | ₩19,678 | ₩18,929 | ₩19,197 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩18,050 | ₩19,438 | ₩17,597 | ₩19,144 | +6.06% | 15.1만 |
|---|
| 2026.08.03 | ₩17,957 | ₩18,904 | ₩17,583 | ₩18,063 | +0.59% | 12.3만 |
|---|
| 2026.07.31 | ₩18,957 | ₩19,077 | ₩17,663 | ₩18,010 | -5.00% | 8.5만 |
|---|
| 2026.07.30 | ₩17,303 | ₩19,149 | ₩17,303 | ₩18,704 | +8.10% | 11.7만 |
|---|
| 2026.07.29 | ₩18,130 | ₩18,797 | ₩16,796 | ₩17,076 | -5.81% | 10.2만 |
|---|
| 2026.07.28 | ₩17,770 | ₩18,344 | ₩17,210 | ₩17,943 | +0.98% | 16.2만 |
|---|
| 2026.07.27 | ₩18,063 | ₩18,784 | ₩17,543 | ₩17,930 | -0.74% | 13.3만 |
|---|
| 2026.07.24 | ₩17,583 | ₩18,010 | ₩16,689 | ₩17,316 | -1.52% | 11.4만 |
|---|
| 2026.07.23 | ₩17,703 | ₩18,309 | ₩16,788 | ₩17,597 | -0.60% | 17.1만 |
|---|
| 2026.07.22 | ₩19,184 | ₩19,758 | ₩17,343 | ₩17,703 | -7.72% | 17.2만 |
|---|
| 2026.07.21 | ₩18,477 | ₩20,491 | ₩17,396 | ₩19,544 | +5.78% | 32.6만 |
|---|
| 2026.07.20 | ₩21,852 | ₩22,946 | ₩17,663 | ₩18,771 | -14.10% | 68.4만 |
|---|
| 2026.07.17 | ₩24,761 | ₩25,294 | ₩20,745 | ₩21,772 | -12.07% | 33.3만 |
|---|
| 2026.07.16 | ₩26,922 | ₩28,950 | ₩24,801 | ₩25,361 | -5.80% | 20.1만 |
|---|
| 2026.07.15 | ₩25,254 | ₩26,508 | ₩25,254 | ₩26,068 | +3.22% | 4.7만 |
|---|
| 2026.07.14 | ₩25,254 | ₩25,814 | ₩24,387 | ₩25,361 | +0.42% | 9.4만 |
|---|
| 2026.07.13 | ₩26,148 | ₩26,682 | ₩24,307 | ₩24,774 | -5.26% | 10.9만 |
|---|
| 2026.07.10 | ₩26,108 | ₩27,055 | ₩25,460 | ₩26,415 | +1.18% | 6.5만 |
|---|
| 2026.07.09 | ₩26,722 | ₩27,549 | ₩25,561 | ₩26,108 | -2.30% | 11.7만 |
|---|
| 2026.07.08 | ₩24,494 | ₩25,374 | ₩23,960 | ₩25,174 | +2.78% | 16.9만 |
|---|
| 2026.07.07 | ₩27,402 | ₩28,883 | ₩24,400 | ₩24,774 | -9.59% | 22.8만 |
|---|
| 2026.07.06 | ₩29,723 | ₩29,723 | ₩27,215 | ₩27,269 | -8.26% | 21.5만 |
|---|
| 2026.07.02 | ₩31,604 | ₩31,951 | ₩29,083 | ₩29,350 | -7.13% | 10만 |
|---|
| 2026.07.01 | ₩31,364 | ₩32,685 | ₩30,470 | ₩31,618 | +0.81% | 8.6만 |
|---|
| 2026.06.30 | ₩30,871 | ₩32,818 | ₩30,857 | ₩31,298 | +1.38% | 12.8만 |
|---|
| 2026.06.29 | ₩26,468 | ₩31,711 | ₩26,428 | ₩31,017 | +17.19% | 20.8만 |
|---|
| 2026.06.26 | ₩24,640 | ₩27,042 | ₩23,880 | ₩26,415 | +7.20% | 29.9만 |
|---|
| 2026.06.25 | ₩29,083 | ₩29,777 | ₩22,039 | ₩24,454 | -15.92% | 44.3만 |
|---|
| 2026.06.24 | ₩30,644 | ₩31,351 | ₩28,429 | ₩28,716 | -6.29% | 13.6만 |
|---|
| 2026.06.23 | ₩31,564 | ₩32,005 | ₩30,564 | ₩30,724 | -2.66% | 7.2만 |
|---|
| 2026.06.22 | ₩31,898 | ₩32,752 | ₩31,484 | ₩31,684 | -0.67% | 8.7만 |
|---|
| 2026.06.18 | ₩32,918 | ₩33,219 | ₩30,150 | ₩31,191 | -5.25% | 9.3만 |
|---|
| 2026.06.17 | ₩32,151 | ₩34,019 | ₩32,005 | ₩32,005 | -0.46% | 11.1만 |
|---|
| 2026.06.16 | ₩31,217 | ₩33,339 | ₩30,724 | ₩31,858 | +2.05% | 13.3만 |
|---|
| 2026.06.15 | ₩32,552 | ₩32,792 | ₩30,684 | ₩31,231 | -4.06% | 6만 |
|---|
| 2026.06.12 | ₩30,924 | ₩32,525 | ₩30,924 | ₩32,098 | +3.80% | 9.5만 |
|---|
| 2026.06.11 | ₩29,763 | ₩31,109 | ₩29,243 | ₩30,724 | +3.23% | 5.6만 |
|---|
| 2026.06.10 | ₩29,577 | ₩31,217 | ₩29,376 | ₩29,497 | -0.27% | 6.5만 |
|---|
| 2026.06.09 | ₩29,737 | ₩30,097 | ₩28,549 | ₩29,657 | -0.27% | 8.6만 |
|---|
| 2026.06.08 | ₩30,204 | ₩30,550 | ₩27,896 | ₩28,883 | -4.37% | 17만 |
|---|
| 2026.06.05 | ₩31,084 | ₩31,084 | ₩29,016 | ₩29,683 | -4.51% | 18만 |
|---|
| 2026.06.04 | ₩31,511 | ₩33,259 | ₩29,883 | ₩31,578 | +0.21% | 27.2만 |
|---|
| 2026.06.03 | ₩32,418 | ₩33,619 | ₩31,084 | ₩32,405 | -0.04% | 12.4만 |
|---|
| 2026.06.02 | ₩36,480 | ₩36,527 | ₩29,350 | ₩32,405 | -11.17% | 48.8만 |
|---|
| 2026.06.01 | ₩36,194 | ₩39,929 | ₩35,767 | ₩38,035 | +5.09% | 22.5만 |
|---|
| 2026.05.29 | ₩39,142 | ₩39,195 | ₩34,686 | ₩34,920 | -10.79% | 19만 |
|---|
| 2026.05.28 | ₩38,582 | ₩39,169 | ₩36,701 | ₩38,675 | +0.24% | 10.6만 |
|---|
| 2026.05.27 | ₩36,540 | ₩39,796 | ₩36,380 | ₩38,995 | +6.72% | 17.7만 |
|---|
| 2026.05.26 | ₩37,154 | ₩38,608 | ₩36,055 | ₩36,540 | -1.65% | 9.9만 |
|---|
| 2026.05.22 | ₩36,314 | ₩38,395 | ₩36,314 | ₩36,887 | +1.58% | 7.7만 |
|---|
| 2026.05.21 | ₩35,753 | ₩36,794 | ₩34,686 | ₩36,274 | +1.46% | 6.8만 |
|---|
| 2026.05.20 | ₩35,820 | ₩36,794 | ₩34,766 | ₩36,447 | +1.75% | 11.4만 |
|---|
| 2026.05.19 | ₩35,340 | ₩35,993 | ₩34,419 | ₩35,100 | -0.68% | 10.3만 |
|---|
| 2026.05.18 | ₩36,300 | ₩37,354 | ₩35,487 | ₩35,860 | -1.21% | 8.2만 |
|---|
| 2026.05.15 | ₩35,473 | ₩38,822 | ₩34,044 | ₩36,300 | +2.33% | 22만 |
|---|
| 2026.05.14 | ₩34,499 | ₩36,247 | ₩34,086 | ₩34,646 | +0.43% | 15.3만 |
|---|
| 2026.05.13 | ₩33,219 | ₩35,953 | ₩33,125 | ₩33,752 | +1.61% | 18.2만 |
|---|
| 2026.05.12 | ₩32,031 | ₩33,612 | ₩31,418 | ₩32,965 | +2.92% | 9.6만 |
|---|
| 2026.05.11 | ₩30,951 | ₩34,686 | ₩30,951 | ₩32,191 | +4.01% | 26.5만 |
|---|
| 2026.05.08 | ₩30,871 | ₩32,031 | ₩30,497 | ₩30,497 | -1.21% | 7.6만 |
|---|
| 2026.05.07 | ₩30,924 | ₩31,591 | ₩30,230 | ₩31,511 | +1.90% | 5.3만 |
|---|
| 2026.05.06 | ₩30,684 | ₩31,671 | ₩30,410 | ₩30,764 | +0.26% | 9만 |
|---|
| 2026.05.05 | ₩29,617 | ₩30,124 | ₩28,563 | ₩29,750 | +0.45% | 12.3만 |
|---|
| 2026.05.04 | ₩31,164 | ₩31,885 | ₩29,296 | ₩29,323 | -5.91% | 17.9만 |
|---|
| 2026.05.01 | ₩31,298 | ₩33,219 | ₩30,577 | ₩31,618 | +1.02% | 11.5만 |
|---|
| 2026.04.30 | ₩28,829 | ₩31,511 | ₩28,829 | ₩31,511 | +9.30% | 9.8만 |
|---|
| 2026.04.29 | ₩30,204 | ₩30,204 | ₩28,349 | ₩28,816 | -4.59% | 15.5만 |
|---|
| 2026.04.28 | ₩31,871 | ₩32,018 | ₩30,297 | ₩30,417 | -4.56% | 8.8만 |
|---|
| 2026.04.27 | ₩32,005 | ₩33,299 | ₩31,698 | ₩32,005 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩31,698 | ₩32,978 | ₩31,231 | ₩32,298 | +1.89% | 9만 |
|---|
| 2026.04.23 | ₩32,552 | ₩33,352 | ₩31,044 | ₩31,578 | -2.99% | 7.9만 |
|---|
| 2026.04.22 | ₩32,085 | ₩33,944 | ₩31,538 | ₩33,272 | +3.70% | 12.9만 |
|---|
| 2026.04.21 | ₩32,712 | ₩33,119 | ₩30,417 | ₩30,564 | -6.57% | 18.5만 |
|---|
| 2026.04.20 | ₩37,087 | ₩38,675 | ₩32,151 | ₩32,712 | -11.80% | 33.8만 |
|---|
| 2026.04.17 | ₩36,661 | ₩40,369 | ₩36,367 | ₩37,007 | +0.95% | 24.1만 |
|---|
| 2026.04.16 | ₩34,246 | ₩36,354 | ₩33,352 | ₩36,154 | +5.57% | 9만 |
|---|
| 2026.04.15 | ₩34,619 | ₩35,607 | ₩33,886 | ₩34,566 | -0.15% | 8.1만 |
|---|
| 2026.04.14 | ₩36,674 | ₩37,554 | ₩34,433 | ₩34,713 | -5.35% | 12.5만 |
|---|
| 2026.04.13 | ₩33,832 | ₩36,874 | ₩33,579 | ₩36,674 | +8.40% | 10.7만 |
|---|
| 2026.04.10 | ₩34,406 | ₩35,273 | ₩34,032 | ₩34,393 | -0.04% | 8.2만 |
|---|
| 2026.04.09 | ₩32,285 | ₩35,500 | ₩32,035 | ₩34,446 | +6.69% | 18.1만 |
|---|
| 2026.04.08 | ₩31,831 | ₩33,299 | ₩31,418 | ₩32,285 | +1.42% | 19.6만 |
|---|
| 2026.04.07 | ₩29,883 | ₩30,030 | ₩28,016 | ₩30,030 | +0.49% | 13.4만 |
|---|
| 2026.04.06 | ₩30,737 | ₩31,164 | ₩29,350 | ₩29,390 | -4.38% | 10.2만 |
|---|
| 2026.04.02 | ₩29,643 | ₩31,418 | ₩29,643 | ₩30,444 | +2.70% | 5.5만 |
|---|
| 2026.04.01 | ₩31,804 | ₩33,119 | ₩30,510 | ₩30,630 | -3.69% | 12.1만 |
|---|
| 2026.03.31 | ₩29,617 | ₩32,370 | ₩29,506 | ₩32,045 | +8.20% | 16.7만 |
|---|
| 2026.03.30 | ₩29,870 | ₩29,870 | ₩27,389 | ₩28,669 | -4.02% | 16.3만 |
|---|
| 2026.03.27 | ₩33,352 | ₩33,352 | ₩29,617 | ₩29,790 | -10.68% | 20.8만 |
|---|
| 2026.03.26 | ₩34,086 | ₩35,820 | ₩33,379 | ₩33,806 | -0.82% | 12.8만 |
|---|
| 2026.03.25 | ₩34,566 | ₩36,300 | ₩34,286 | ₩34,673 | +0.31% | 13.8만 |
|---|
| 2026.03.24 | ₩32,912 | ₩34,860 | ₩32,912 | ₩34,259 | +4.09% | 9.2만 |
|---|
| 2026.03.23 | ₩33,379 | ₩34,433 | ₩32,725 | ₩33,659 | +0.84% | 11.4만 |
|---|
| 2026.03.20 | ₩34,259 | ₩35,120 | ₩31,818 | ₩32,151 | -6.15% | 14.2만 |
|---|
| 2026.03.19 | ₩34,886 | ₩35,340 | ₩32,832 | ₩34,526 | -1.03% | 19만 |
|---|
| 2026.03.18 | ₩38,888 | ₩39,275 | ₩35,547 | ₩35,633 | -8.37% | 16.8만 |
|---|
| 2026.03.17 | ₩36,207 | ₩40,356 | ₩33,752 | ₩40,089 | +10.72% | 73.7만 |
|---|
| 2026.03.16 | ₩37,488 | ₩39,475 | ₩36,340 | ₩37,528 | +0.11% | 24.2만 |
|---|
| 2026.03.13 | ₩35,673 | ₩37,488 | ₩34,779 | ₩35,673 | 0.00% | 16만 |
|---|
| 2026.03.12 | ₩34,686 | ₩36,260 | ₩33,886 | ₩35,406 | +2.08% | 16.3만 |
|---|
| 2026.03.11 | ₩36,527 | ₩36,874 | ₩35,020 | ₩35,447 | -2.96% | 10.6만 |
|---|
| 2026.03.10 | ₩34,192 | ₩37,728 | ₩34,192 | ₩35,940 | +5.11% | 19.7만 |
|---|
| 2026.03.09 | ₩30,137 | ₩34,579 | ₩30,137 | ₩34,366 | +14.03% | 17.5만 |
|---|
| 2026.03.06 | ₩31,898 | ₩32,714 | ₩30,204 | ₩30,804 | -3.43% | 21.1만 |
|---|
| 2026.03.05 | ₩35,740 | ₩36,020 | ₩32,912 | ₩32,912 | -7.91% | 13.4만 |
|---|
| 2026.03.04 | ₩36,701 | ₩38,688 | ₩36,013 | ₩36,020 | -1.85% | 13.8만 |
|---|
| 2026.03.03 | ₩35,020 | ₩38,088 | ₩34,753 | ₩36,367 | +3.85% | 16.3만 |
|---|
| 2026.03.02 | ₩35,513 | ₩38,315 | ₩35,340 | ₩36,540 | +2.89% | 13.8만 |
|---|
| 2026.02.27 | ₩36,460 | ₩38,208 | ₩36,260 | ₩36,981 | +1.43% | 11.8만 |
|---|
| 2026.02.26 | ₩34,486 | ₩37,541 | ₩33,018 | ₩37,514 | +8.78% | 19.1만 |
|---|
| 2026.02.25 | ₩33,059 | ₩34,953 | ₩31,871 | ₩34,860 | +5.45% | 19.2만 |
|---|
| 2026.02.24 | ₩30,684 | ₩34,179 | ₩30,457 | ₩33,192 | +8.17% | 28.6만 |
|---|
| 2026.02.23 | ₩31,404 | ₩32,218 | ₩28,869 | ₩30,284 | -3.57% | 16.1만 |
|---|
| 2026.02.20 | ₩32,792 | ₩33,686 | ₩31,671 | ₩32,098 | -2.12% | 10만 |
|---|
| 2026.02.19 | ₩32,098 | ₩33,619 | ₩30,764 | ₩33,259 | +3.62% | 12.9만 |
|---|
| 2026.02.18 | ₩33,699 | ₩34,933 | ₩32,018 | ₩32,672 | -3.05% | 12.3만 |
|---|
| 2026.02.17 | ₩35,173 | ₩35,611 | ₩32,632 | ₩33,672 | -4.27% | 16.3만 |
|---|
| 2026.02.13 | ₩34,713 | ₩37,933 | ₩34,553 | ₩35,820 | +3.19% | 12.4만 |
|---|
| 2026.02.12 | ₩36,687 | ₩37,354 | ₩34,259 | ₩34,326 | -6.44% | 12.9만 |
|---|
| 2026.02.11 | ₩37,368 | ₩37,995 | ₩35,420 | ₩36,994 | -1.00% | 9.4만 |
|---|
| 2026.02.10 | ₩39,409 | ₩39,409 | ₩36,594 | ₩37,341 | -5.25% | 13.8만 |
|---|
| 2026.02.09 | ₩37,621 | ₩40,189 | ₩36,687 | ₩39,662 | +5.43% | 17.6만 |
|---|
| 2026.02.06 | ₩33,886 | ₩38,688 | ₩33,032 | ₩38,688 | +14.17% | 30.3만 |
|---|
| 2026.02.05 | ₩34,993 | ₩35,487 | ₩32,018 | ₩33,605 | -3.96% | 30.4만 |
|---|
| 2026.02.04 | ₩36,287 | ₩37,738 | ₩34,860 | ₩36,034 | -0.70% | 26.6만 |
|---|
| 2026.02.03 | ₩42,357 | ₩42,651 | ₩35,953 | ₩37,388 | -11.73% | 42.6만 |
|---|
| 2026.02.02 | ₩39,129 | ₩43,571 | ₩38,882 | ₩42,651 | +9.00% | 25.6만 |
|---|
| 2026.01.30 | ₩39,636 | ₩41,477 | ₩35,366 | ₩40,116 | +1.21% | 33만 |
|---|
| 2026.01.29 | ₩37,488 | ₩40,916 | ₩37,488 | ₩40,049 | +6.83% | 32.6만 |
|---|
| 2026.01.28 | ₩43,905 | ₩44,438 | ₩38,141 | ₩38,141 | -13.13% | 39.5만 |
|---|
| 2026.01.27 | ₩39,382 | ₩45,492 | ₩38,688 | ₩44,778 | +13.70% | 67.2만 |
|---|
| 2026.01.26 | ₩35,620 | ₩42,037 | ₩34,833 | ₩40,850 | +14.68% | 92만 |
|---|
| 2026.01.23 | ₩30,711 | ₩35,925 | ₩30,217 | ₩33,979 | +10.64% | 59.9만 |
|---|
| 2026.01.22 | ₩36,274 | ₩39,889 | ₩30,043 | ₩31,431 | -13.35% | 492.2만 |
|---|
| 2026.01.21 | ₩28,589 | ₩31,604 | ₩26,682 | ₩29,750 | +4.06% | 50.5만 |
|---|
| 2026.01.20 | ₩31,991 | ₩32,698 | ₩27,896 | ₩28,403 | -11.22% | 66.8만 |
|---|
| 2026.01.16 | ₩36,701 | ₩36,701 | ₩31,991 | ₩33,192 | -9.56% | 97.4만 |
|---|
| 2026.01.15 | ₩38,995 | ₩42,210 | ₩36,020 | ₩36,274 | -6.98% | 52.2만 |
|---|
| 2026.01.14 | ₩38,715 | ₩43,905 | ₩37,981 | ₩39,075 | +0.93% | 64.7만 |
|---|
| 2026.01.13 | ₩35,767 | ₩40,583 | ₩35,046 | ₩38,715 | +8.24% | 68.5만 |
|---|
| 2026.01.12 | ₩32,992 | ₩37,488 | ₩30,430 | ₩35,793 | +8.49% | 41.6만 |
|---|
| 2026.01.09 | ₩29,670 | ₩35,673 | ₩29,483 | ₩33,726 | +13.67% | 54.8만 |
|---|
| 2026.01.08 | ₩32,311 | ₩33,312 | ₩28,016 | ₩29,897 | -7.47% | 26.4만 |
|---|
| 2026.01.07 | ₩27,482 | ₩33,619 | ₩27,215 | ₩33,325 | +21.26% | 48.4만 |
|---|
| 2026.01.06 | ₩28,069 | ₩28,576 | ₩26,748 | ₩27,389 | -2.42% | 23.3만 |
|---|
| 2026.01.05 | ₩26,308 | ₩29,176 | ₩24,934 | ₩28,296 | +7.56% | 37.9만 |
|---|
| 2026.01.02 | ₩28,389 | ₩28,389 | ₩24,734 | ₩25,975 | -8.51% | 40.7만 |
|---|
| 2025.12.31 | ₩29,336 | ₩29,336 | ₩24,774 | ₩28,029 | -4.46% | 66.2만 |
|---|
| 2025.12.30 | ₩34,593 | ₩39,622 | ₩27,482 | ₩29,243 | -15.46% | 153.2만 |
|---|
| 2025.12.29 | ₩28,269 | ₩41,116 | ₩27,589 | ₩33,059 | +16.94% | 425.8만 |
|---|
| 2025.12.26 | ₩22,866 | ₩29,763 | ₩21,812 | ₩27,595 | +20.68% | 126.6만 |
|---|
| 2025.12.24 | ₩19,584 | ₩24,000 | ₩18,784 | ₩22,960 | +17.23% | 46.5만 |
|---|
| 2025.12.23 | ₩17,650 | ₩19,571 | ₩17,490 | ₩19,438 | +10.13% | 28.3만 |
|---|
| 2025.12.22 | ₩17,823 | ₩18,690 | ₩17,583 | ₩17,830 | +0.04% | 25.3만 |
|---|
| 2025.12.19 | ₩16,222 | ₩17,476 | ₩15,942 | ₩17,356 | +6.99% | 33.3만 |
|---|
| 2025.12.18 | ₩14,288 | ₩18,352 | ₩14,288 | ₩16,529 | +15.69% | 58.5만 |
|---|
| 2025.12.17 | ₩13,874 | ₩14,808 | ₩13,874 | ₩14,328 | +3.27% | 18.3만 |
|---|
| 2025.12.16 | ₩13,754 | ₩14,275 | ₩13,341 | ₩13,874 | +0.87% | 27.4만 |
|---|
| 2025.12.15 | ₩17,250 | ₩18,935 | ₩13,492 | ₩13,754 | -20.26% | 399.9만 |
|---|
| 2025.12.12 | ₩15,982 | ₩15,982 | ₩14,021 | ₩14,315 | -10.43% | 15.5만 |
|---|
| 2025.12.11 | ₩13,554 | ₩15,502 | ₩13,541 | ₩15,035 | +10.93% | 26.7만 |
|---|
| 2025.12.10 | ₩13,181 | ₩13,518 | ₩12,807 | ₩13,488 | +2.33% | 9.6만 |
|---|
| 2025.12.09 | ₩12,834 | ₩13,287 | ₩12,674 | ₩13,194 | +2.81% | 9.7만 |
|---|
| 2025.12.08 | ₩12,300 | ₩12,927 | ₩12,274 | ₩12,821 | +4.23% | 9.4만 |
|---|
| 2025.12.05 | ₩12,220 | ₩12,247 | ₩11,740 | ₩11,927 | -2.40% | 7.2만 |
|---|
| 2025.12.04 | ₩11,246 | ₩11,807 | ₩11,073 | ₩11,740 | +4.39% | 4.7만 |
|---|
| 2025.12.03 | ₩10,753 | ₩11,440 | ₩10,713 | ₩11,220 | +4.34% | 8.2만 |
|---|
| 2025.12.02 | ₩11,006 | ₩11,113 | ₩10,635 | ₩10,673 | -3.03% | 6.7만 |
|---|
| 2025.12.01 | ₩11,340 | ₩11,488 | ₩10,833 | ₩10,993 | -3.06% | 5만 |
|---|
| 2025.11.28 | ₩11,300 | ₩11,940 | ₩11,300 | ₩11,647 | +3.07% | 5.1만 |
|---|
| 2025.11.26 | ₩11,153 | ₩11,340 | ₩10,953 | ₩11,140 | -0.12% | 7.4만 |
|---|
| 2025.11.25 | ₩10,513 | ₩11,380 | ₩10,513 | ₩11,206 | +6.60% | 4.9만 |
|---|
| 2025.11.24 | ₩10,806 | ₩11,033 | ₩10,379 | ₩10,473 | -3.09% | 8.4만 |
|---|
| 2025.11.21 | ₩10,899 | ₩11,213 | ₩10,739 | ₩10,873 | -0.24% | 8.1만 |
|---|
| 2025.11.20 | ₩10,966 | ₩11,405 | ₩10,813 | ₩10,886 | -0.73% | 5.3만 |
|---|
| 2025.11.19 | ₩10,993 | ₩11,422 | ₩10,739 | ₩10,846 | -1.33% | 4.1만 |
|---|
| 2025.11.18 | ₩10,913 | ₩11,100 | ₩10,739 | ₩10,993 | +0.73% | 3.8만 |
|---|
| 2025.11.17 | ₩11,193 | ₩11,342 | ₩10,739 | ₩10,979 | -1.91% | 6.7만 |
|---|
| 2025.11.14 | ₩10,739 | ₩11,406 | ₩10,739 | ₩11,100 | +3.35% | 4.5만 |
|---|
| 2025.11.13 | ₩11,113 | ₩11,166 | ₩10,593 | ₩10,939 | -1.56% | 10.5만 |
|---|
| 2025.11.12 | ₩11,807 | ₩11,933 | ₩11,073 | ₩11,106 | -5.93% | 10.6만 |
|---|
| 2025.11.11 | ₩11,500 | ₩11,500 | ₩10,739 | ₩11,300 | -1.74% | 7.7만 |
|---|
| 2025.11.10 | ₩11,780 | ₩12,193 | ₩11,366 | ₩11,506 | -2.32% | 18.6만 |
|---|
| 2025.11.07 | ₩10,833 | ₩11,807 | ₩10,513 | ₩11,553 | +6.65% | 10.4만 |
|---|
| 2025.11.06 | ₩11,340 | ₩11,716 | ₩10,893 | ₩10,966 | -3.29% | 5.6만 |
|---|
| 2025.11.05 | ₩11,006 | ₩11,538 | ₩10,973 | ₩11,166 | +1.45% | 8.5만 |
|---|
| 2025.11.04 | ₩11,620 | ₩12,140 | ₩10,686 | ₩10,793 | -7.12% | 25.1만 |
|---|
| 2025.11.03 | ₩12,274 | ₩12,300 | ₩11,246 | ₩11,246 | -8.37% | 12.7만 |
|---|
| 2025.10.31 | ₩12,207 | ₩12,687 | ₩12,140 | ₩12,287 | +0.66% | 4만 |
|---|
| 2025.10.30 | ₩12,193 | ₩12,722 | ₩12,180 | ₩12,260 | +0.55% | 2.6만 |
|---|
| 2025.10.29 | ₩12,447 | ₩12,674 | ₩12,153 | ₩12,207 | -1.93% | 4.7만 |
|---|
| 2025.10.28 | ₩12,941 | ₩13,101 | ₩12,463 | ₩12,580 | -2.78% | 3.9만 |
|---|
| 2025.10.27 | ₩13,367 | ₩13,628 | ₩12,994 | ₩13,061 | -2.30% | 4.4만 |
|---|
| 2025.10.24 | ₩12,460 | ₩13,341 | ₩12,400 | ₩13,327 | +6.96% | 8.5만 |
|---|
| 2025.10.23 | ₩12,060 | ₩12,684 | ₩12,060 | ₩12,260 | +1.66% | 3.6만 |
|---|
| 2025.10.22 | ₩12,220 | ₩12,354 | ₩11,873 | ₩12,087 | -1.09% | 12.7만 |
|---|
| 2025.10.21 | ₩12,554 | ₩12,959 | ₩12,100 | ₩12,220 | -2.66% | 7.6만 |
|---|
| 2025.10.20 | ₩12,674 | ₩13,087 | ₩12,234 | ₩12,380 | -2.32% | 7.2만 |
|---|
| 2025.10.17 | ₩12,941 | ₩13,520 | ₩12,614 | ₩12,660 | -2.16% | 7.1만 |
|---|
| 2025.10.16 | ₩13,754 | ₩14,460 | ₩12,927 | ₩12,967 | -5.72% | 15.7만 |
|---|
| 2025.10.15 | ₩14,075 | ₩14,388 | ₩13,754 | ₩13,781 | -2.09% | 3.8만 |
|---|
| 2025.10.14 | ₩13,608 | ₩14,141 | ₩13,221 | ₩14,035 | +3.14% | 7.3만 |
|---|
| 2025.10.13 | ₩14,541 | ₩14,702 | ₩13,688 | ₩13,741 | -5.50% | 7.6만 |
|---|
| 2025.10.10 | ₩15,088 | ₩15,088 | ₩14,128 | ₩14,208 | -5.84% | 8.5만 |
|---|