시장 데이터를 불러오는 중
전체 종목
제네룩스 과거 주가
Genelux Corporation - Common Stock · GNLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genelux Corporation - Common Stock · GNLX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,323 | ₩3,444 | ₩3,310 | ₩3,430 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,310 | ₩3,390 | ₩3,243 | ₩3,350 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,377 | ₩3,471 | ₩3,296 | ₩3,377 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,457 | ₩3,524 | ₩3,377 | ₩3,404 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,417 | ₩3,564 | ₩3,303 | ₩3,484 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,417 | ₩3,471 | ₩3,370 | ₩3,430 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,390 | ₩3,430 | ₩3,296 | ₩3,377 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,310 | ₩3,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,390 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,323 | ₩3,430 | ₩3,236 | ₩3,283 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,296 | ₩3,350 | ₩3,229 | ₩3,310 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,310 | ₩3,404 | ₩3,243 | ₩3,323 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,363 | ₩3,382 | ₩3,229 | ₩3,256 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,497 | ₩3,538 | ₩3,350 | ₩3,370 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,417 | ₩3,524 | ₩3,377 | ₩3,497 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,444 | ₩3,464 | ₩3,363 | ₩3,430 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,404 | ₩3,437 | ₩3,355 | ₩3,390 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,162 | ₩3,430 | ₩3,162 | ₩3,390 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,310 | ₩3,310 | ₩3,095 | ₩3,136 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,497 | ₩3,497 | ₩3,216 | ₩3,310 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,337 | ₩3,497 | ₩3,296 | ₩3,404 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,390 | ₩3,417 | ₩3,280 | ₩3,337 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,417 | ₩3,658 | ₩3,229 | ₩3,323 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,350 | ₩3,424 | ₩3,330 | ₩3,377 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,350 | ₩3,404 | ₩3,203 | ₩3,404 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,377 | ₩3,397 | ₩3,250 | ₩3,270 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,417 | ₩3,457 | ₩3,296 | ₩3,377 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,457 | ₩3,531 | ₩3,417 | ₩3,417 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,524 | ₩3,564 | ₩3,430 | ₩3,484 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,578 | ₩3,712 | ₩3,430 | ₩3,504 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,846 | ₩3,846 | ₩3,551 | ₩3,564 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,645 | ₩3,953 | ₩3,645 | ₩3,859 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,658 | ₩3,693 | ₩3,538 | ₩3,658 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,658 | ₩3,779 | ₩3,578 | ₩3,645 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,618 | ₩3,712 | ₩3,444 | ₩3,645 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,725 | ₩3,765 | ₩3,597 | ₩3,645 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,645 | ₩3,752 | ₩3,511 | ₩3,672 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,538 | ₩3,739 | ₩3,524 | ₩3,591 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,618 | ₩3,739 | ₩3,424 | ₩3,484 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,698 | ₩3,698 | ₩3,524 | ₩3,618 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,551 | ₩3,779 | ₩3,457 | ₩3,672 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,618 | ₩3,698 | ₩3,497 | ₩3,524 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,618 | ₩3,658 | ₩3,404 | ₩3,618 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,685 | ₩3,719 | ₩3,417 | ₩3,551 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,564 | ₩3,658 | ₩3,511 | ₩3,645 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,645 | ₩3,645 | ₩3,377 | ₩3,564 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,363 | ₩3,665 | ₩3,350 | ₩3,618 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,819 | ₩3,926 | ₩3,350 | ₩3,363 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,127 | ₩3,725 | ₩3,779 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,980 | ₩4,007 | ₩3,899 | ₩3,993 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,074 | ₩4,092 | ₩3,846 | ₩3,940 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,873 | ₩4,127 | ₩3,792 | ₩4,087 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,953 | ₩3,980 | ₩3,752 | ₩3,792 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,926 | ₩3,960 | ₩3,819 | ₩3,913 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,966 | ₩4,013 | ₩3,873 | ₩3,953 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩4,007 | ₩4,007 | ₩3,819 | ₩3,873 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,886 | ₩4,020 | ₩3,873 | ₩3,966 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,940 | ₩4,027 | ₩3,898 | ₩3,966 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,940 | ₩3,953 | ₩3,873 | ₩3,873 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,832 | ₩3,980 | ₩3,719 | ₩3,926 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,752 | ₩3,859 | ₩3,752 | ₩3,846 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,886 | ₩3,886 | ₩3,765 | ₩3,779 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,899 | ₩3,926 | ₩3,792 | ₩3,899 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,973 | ₩4,033 | ₩3,806 | ₩3,873 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,020 | ₩4,060 | ₩3,886 | ₩3,966 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,993 | ₩4,074 | ₩3,873 | ₩4,060 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,075 | ₩4,075 | ₩3,899 | ₩3,993 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,980 | ₩4,033 | ₩3,832 | ₩3,966 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,141 | ₩4,141 | ₩3,940 | ₩3,980 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,047 | ₩4,261 | ₩3,960 | ₩4,047 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,886 | ₩4,074 | ₩3,846 | ₩4,007 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,033 | ₩4,087 | ₩3,832 | ₩3,886 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩4,007 | ₩4,060 | ₩3,792 | ₩4,033 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,899 | ₩3,960 | ₩3,752 | ₩3,886 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,873 | ₩3,964 | ₩3,739 | ₩3,846 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,873 | ₩3,980 | ₩3,799 | ₩3,886 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,926 | ₩4,007 | ₩3,806 | ₩3,819 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,846 | ₩3,980 | ₩3,819 | ₩3,913 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,060 | ₩4,141 | ₩3,859 | ₩3,913 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,859 | ₩3,993 | ₩3,792 | ₩3,973 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,114 | ₩4,167 | ₩3,578 | ₩3,819 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,020 | ₩4,154 | ₩3,926 | ₩4,060 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,033 | ₩4,141 | ₩3,993 | ₩4,047 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,899 | ₩4,058 | ₩3,819 | ₩3,966 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,873 | ₩4,007 | ₩3,759 | ₩3,859 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,993 | ₩4,060 | ₩3,812 | ₩3,832 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩4,007 | ₩4,060 | ₩3,873 | ₩3,993 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,993 | ₩3,993 | ₩3,893 | ₩3,926 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,100 | ₩4,114 | ₩3,873 | ₩3,926 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩4,007 | ₩4,221 | ₩3,980 | ₩4,127 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,926 | ₩4,033 | ₩3,832 | ₩4,020 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,980 | ₩4,058 | ₩3,899 | ₩3,953 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,033 | ₩4,114 | ₩3,946 | ₩3,980 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,127 | ₩4,141 | ₩4,040 | ₩4,087 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,033 | ₩4,234 | ₩4,033 | ₩4,114 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,020 | ₩4,208 | ₩4,009 | ₩4,100 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,940 | ₩4,245 | ₩3,940 | ₩4,033 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,940 | ₩3,953 | ₩3,832 | ₩3,913 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,886 | ₩3,940 | ₩3,862 | ₩3,913 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,819 | ₩3,926 | ₩3,725 | ₩3,926 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,819 | ₩3,873 | ₩3,672 | ₩3,752 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,926 | ₩4,166 | ₩3,759 | ₩3,819 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩4,007 | ₩4,047 | ₩3,806 | ₩3,913 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,261 | ₩4,295 | ₩3,926 | ₩4,074 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩4,007 | ₩4,355 | ₩4,007 | ₩4,275 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,886 | ₩3,993 | ₩3,752 | ₩3,980 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,167 | ₩4,315 | ₩3,819 | ₩3,886 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,819 | ₩4,288 | ₩3,786 | ₩4,167 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,899 | ₩3,940 | ₩3,631 | ₩3,792 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,739 | ₩3,953 | ₩3,672 | ₩3,846 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,859 | ₩3,979 | ₩3,645 | ₩3,712 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,672 | ₩3,980 | ₩3,672 | ₩3,819 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,524 | ₩3,685 | ₩3,524 | ₩3,672 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,363 | ₩3,598 | ₩3,363 | ₩3,578 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,390 | ₩3,390 | ₩3,296 | ₩3,350 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,404 | ₩3,430 | ₩3,350 | ₩3,390 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,430 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,444 | ₩3,491 | ₩3,310 | ₩3,377 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,457 | ₩3,464 | ₩3,323 | ₩3,377 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,564 | ₩3,673 | ₩3,390 | ₩3,404 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,618 | ₩3,698 | ₩3,350 | ₩3,430 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,739 | ₩3,752 | ₩3,551 | ₩3,551 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,819 | ₩3,832 | ₩3,698 | ₩3,739 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,819 | ₩3,819 | ₩3,658 | ₩3,712 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,591 | ₩3,832 | ₩3,511 | ₩3,806 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,457 | ₩3,572 | ₩3,404 | ₩3,538 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,417 | ₩3,618 | ₩3,256 | ₩3,390 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,457 | ₩3,477 | ₩3,203 | ₩3,404 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,564 | ₩3,873 | ₩3,082 | ₩3,430 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,765 | ₩3,765 | ₩3,497 | ₩3,538 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,645 | ₩3,765 | ₩3,551 | ₩3,551 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,524 | ₩3,806 | ₩3,497 | ₩3,658 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,444 | ₩3,497 | ₩3,323 | ₩3,444 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,337 | ₩3,451 | ₩3,323 | ₩3,430 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,203 | ₩3,290 | ₩3,082 | ₩3,243 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,377 | ₩3,457 | ₩3,069 | ₩3,082 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,524 | ₩3,618 | ₩3,258 | ₩3,323 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,484 | ₩3,564 | ₩3,397 | ₩3,524 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,296 | ₩3,564 | ₩3,290 | ₩3,551 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,323 | ₩3,377 | ₩3,189 | ₩3,243 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,256 | ₩3,404 | ₩3,136 | ₩3,323 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,216 | ₩3,343 | ₩3,095 | ₩3,216 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,430 | ₩3,457 | ₩3,323 | ₩3,404 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,484 | ₩3,511 | ₩3,430 | ₩3,471 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,484 | ₩3,551 | ₩3,455 | ₩3,511 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,538 | ₩3,739 | ₩3,524 | ₩3,524 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,564 | ₩3,564 | ₩3,370 | ₩3,484 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,631 | ₩3,705 | ₩3,477 | ₩3,524 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,765 | ₩3,886 | ₩3,618 | ₩3,725 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,792 | ₩3,913 | ₩3,607 | ₩3,752 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,578 | ₩3,846 | ₩3,551 | ₩3,792 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,605 | ₩3,672 | ₩3,457 | ₩3,631 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,551 | ₩3,685 | ₩3,524 | ₩3,605 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,471 | ₩3,618 | ₩3,444 | ₩3,591 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,846 | ₩3,846 | ₩3,430 | ₩3,457 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,899 | ₩4,054 | ₩3,799 | ₩3,913 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,819 | ₩4,007 | ₩3,779 | ₩3,993 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,980 | ₩3,980 | ₩3,792 | ₩3,873 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,765 | ₩4,000 | ₩3,765 | ₩3,980 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,645 | ₩3,806 | ₩3,618 | ₩3,739 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,524 | ₩3,618 | ₩3,471 | ₩3,618 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,564 | ₩3,564 | ₩3,430 | ₩3,538 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,484 | ₩3,658 | ₩3,404 | ₩3,591 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,417 | ₩3,578 | ₩3,417 | ₩3,511 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,471 | ₩3,591 | ₩3,390 | ₩3,430 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,605 | ₩3,330 | ₩3,497 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,283 | ₩3,564 | ₩3,263 | ₩3,337 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,283 | ₩3,284 | ₩3,162 | ₩3,243 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,296 | ₩3,350 | ₩3,189 | ₩3,243 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,203 | ₩3,404 | ₩3,102 | ₩3,296 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,162 | ₩3,417 | ₩3,116 | ₩3,203 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,404 | ₩3,404 | ₩3,109 | ₩3,149 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,618 | ₩3,618 | ₩3,296 | ₩3,457 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,658 | ₩3,739 | ₩3,511 | ₩3,645 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,739 | ₩3,564 | ₩3,658 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,618 | ₩3,698 | ₩3,497 | ₩3,564 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,739 | ₩3,792 | ₩3,564 | ₩3,672 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,913 | ₩3,913 | ₩3,618 | ₩3,698 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,873 | ₩3,980 | ₩3,819 | ₩3,966 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,806 | ₩3,913 | ₩3,685 | ₩3,819 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,859 | ₩3,873 | ₩3,712 | ₩3,846 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,832 | ₩4,114 | ₩3,779 | ₩3,859 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,819 | ₩3,591 | ₩3,792 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,578 | ₩3,739 | ₩3,457 | ₩3,658 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,484 | ₩3,752 | ₩3,414 | ₩3,672 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,524 | ₩3,548 | ₩3,370 | ₩3,430 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,672 | ₩3,672 | ₩3,444 | ₩3,497 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,591 | ₩3,685 | ₩3,417 | ₩3,672 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,752 | ₩3,806 | ₩3,477 | ₩3,551 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,859 | ₩3,886 | ₩3,685 | ₩3,752 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,886 | ₩4,020 | ₩3,558 | ₩3,645 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,529 | ₩4,971 | ₩4,482 | ₩4,543 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,904 | ₩4,971 | ₩4,449 | ₩4,543 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,204 | ₩6,684 | ₩4,489 | ₩4,663 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,909 | ₩6,177 | ₩5,909 | ₩6,097 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,856 | ₩5,936 | ₩5,682 | ₩5,842 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,856 | ₩5,976 | ₩5,644 | ₩5,816 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,816 | ₩5,883 | ₩5,722 | ₩5,869 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,923 | ₩5,923 | ₩5,655 | ₩5,856 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,789 | ₩5,963 | ₩5,628 | ₩5,896 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,856 | ₩6,030 | ₩5,735 | ₩5,816 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,655 | ₩6,030 | ₩5,655 | ₩5,856 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,628 | ₩5,762 | ₩5,494 | ₩5,628 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,628 | ₩5,852 | ₩5,561 | ₩5,615 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,561 | ₩5,816 | ₩5,561 | ₩5,561 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,481 | ₩5,856 | ₩5,360 | ₩5,494 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,829 | ₩5,923 | ₩5,467 | ₩5,467 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,896 | ₩6,064 | ₩5,581 | ₩5,775 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,043 | ₩6,360 | ₩5,896 | ₩5,896 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,043 | ₩6,214 | ₩5,950 | ₩6,043 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,896 | ₩6,110 | ₩5,869 | ₩6,097 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,271 | ₩6,727 | ₩5,856 | ₩5,856 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,285 | ₩6,425 | ₩6,043 | ₩6,218 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,218 | ₩6,325 | ₩6,057 | ₩6,231 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,499 | ₩6,499 | ₩5,909 | ₩6,231 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,579 | ₩6,995 | ₩6,249 | ₩6,338 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,370 | ₩7,410 | ₩6,338 | ₩6,566 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,504 | ₩7,893 | ₩7,288 | ₩7,451 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,102 | ₩7,678 | ₩6,982 | ₩7,491 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,834 | ₩7,223 | ₩6,600 | ₩7,089 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,673 | ₩7,142 | ₩6,579 | ₩6,834 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,177 | ₩6,673 | ₩6,084 | ₩6,646 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,781 | ₩7,075 | ₩6,177 | ₩6,218 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,673 | ₩6,955 | ₩6,579 | ₩6,700 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,982 | ₩7,183 | ₩6,445 | ₩6,781 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,089 | ₩7,812 | ₩6,700 | ₩7,035 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,276 | ₩7,759 | ₩7,116 | ₩7,129 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,879 | ₩8,054 | ₩7,223 | ₩7,384 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,040 | ₩8,389 | ₩7,812 | ₩7,946 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,799 | ₩8,182 | ₩7,504 | ₩8,013 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,343 | ₩8,204 | ₩7,343 | ₩7,893 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,049 | ₩7,826 | ₩7,049 | ₩7,263 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,053 | ₩10,053 | ₩5,821 | ₩7,102 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,774 | ₩11,437 | ₩10,291 | ₩10,506 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,787 | ₩11,310 | ₩10,305 | ₩10,868 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,881 | ₩11,338 | ₩10,404 | ₩11,042 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,814 | ₩11,015 | ₩10,131 | ₩10,827 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,238 | ₩10,941 | ₩9,721 | ₩10,667 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,238 | ₩10,506 | ₩9,715 | ₩10,318 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,782 | ₩10,573 | ₩9,749 | ₩10,238 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,667 | ₩10,667 | ₩9,440 | ₩9,782 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,787 | ₩11,075 | ₩10,332 | ₩10,479 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,456 | ₩10,774 | ₩8,456 | ₩10,332 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩9,005 | ₩9,112 | ₩8,255 | ₩8,456 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,045 | ₩9,179 | ₩8,372 | ₩9,005 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,839 | ₩8,737 | ₩7,558 | ₩8,724 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,263 | ₩7,879 | ₩7,089 | ₩7,665 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,370 | ₩7,625 | ₩7,075 | ₩7,183 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,075 | ₩7,492 | ₩6,874 | ₩7,290 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,941 | ₩7,209 | ₩6,714 | ₩7,075 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,714 | ₩7,370 | ₩6,714 | ₩7,035 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,370 | ₩7,571 | ₩6,633 | ₩6,794 | -7.82% | 22.6만 |
|---|