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 | ₩3,321 | ₩3,442 | ₩3,308 | ₩3,429 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,308 | ₩3,388 | ₩3,241 | ₩3,348 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,375 | ₩3,469 | ₩3,295 | ₩3,375 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,455 | ₩3,522 | ₩3,375 | ₩3,402 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,415 | ₩3,562 | ₩3,301 | ₩3,482 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,415 | ₩3,469 | ₩3,368 | ₩3,429 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,388 | ₩3,429 | ₩3,295 | ₩3,375 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,308 | ₩3,415 | ₩3,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,388 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,321 | ₩3,429 | ₩3,234 | ₩3,281 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,295 | ₩3,348 | ₩3,228 | ₩3,308 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,308 | ₩3,402 | ₩3,241 | ₩3,321 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,362 | ₩3,380 | ₩3,228 | ₩3,254 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,496 | ₩3,536 | ₩3,348 | ₩3,368 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,415 | ₩3,522 | ₩3,375 | ₩3,496 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,442 | ₩3,462 | ₩3,362 | ₩3,429 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,402 | ₩3,435 | ₩3,354 | ₩3,388 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,161 | ₩3,429 | ₩3,161 | ₩3,388 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,308 | ₩3,308 | ₩3,094 | ₩3,134 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,496 | ₩3,496 | ₩3,214 | ₩3,308 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,335 | ₩3,496 | ₩3,295 | ₩3,402 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,388 | ₩3,415 | ₩3,279 | ₩3,335 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,415 | ₩3,656 | ₩3,228 | ₩3,321 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,348 | ₩3,422 | ₩3,328 | ₩3,375 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,348 | ₩3,402 | ₩3,201 | ₩3,402 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,375 | ₩3,395 | ₩3,248 | ₩3,268 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,415 | ₩3,455 | ₩3,295 | ₩3,375 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,455 | ₩3,529 | ₩3,415 | ₩3,415 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,522 | ₩3,562 | ₩3,429 | ₩3,482 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,576 | ₩3,710 | ₩3,429 | ₩3,502 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,844 | ₩3,844 | ₩3,549 | ₩3,562 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,643 | ₩3,951 | ₩3,643 | ₩3,857 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,656 | ₩3,691 | ₩3,536 | ₩3,656 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,656 | ₩3,777 | ₩3,576 | ₩3,643 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,616 | ₩3,710 | ₩3,442 | ₩3,643 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,723 | ₩3,763 | ₩3,595 | ₩3,643 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,643 | ₩3,750 | ₩3,509 | ₩3,670 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,536 | ₩3,737 | ₩3,522 | ₩3,589 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,616 | ₩3,737 | ₩3,422 | ₩3,482 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,696 | ₩3,696 | ₩3,522 | ₩3,616 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,549 | ₩3,777 | ₩3,455 | ₩3,670 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,616 | ₩3,696 | ₩3,496 | ₩3,522 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,616 | ₩3,656 | ₩3,402 | ₩3,616 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,683 | ₩3,717 | ₩3,415 | ₩3,549 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,562 | ₩3,656 | ₩3,509 | ₩3,643 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,643 | ₩3,643 | ₩3,375 | ₩3,562 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,362 | ₩3,663 | ₩3,348 | ₩3,616 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,817 | ₩3,924 | ₩3,348 | ₩3,362 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,018 | ₩4,125 | ₩3,723 | ₩3,777 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,978 | ₩4,004 | ₩3,897 | ₩3,991 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,071 | ₩4,090 | ₩3,844 | ₩3,937 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,871 | ₩4,125 | ₩3,790 | ₩4,085 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,951 | ₩3,978 | ₩3,750 | ₩3,790 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,924 | ₩3,958 | ₩3,817 | ₩3,911 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,964 | ₩4,011 | ₩3,871 | ₩3,951 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩4,004 | ₩4,004 | ₩3,817 | ₩3,871 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,884 | ₩4,018 | ₩3,871 | ₩3,964 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,937 | ₩4,025 | ₩3,896 | ₩3,964 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,937 | ₩3,951 | ₩3,871 | ₩3,871 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,830 | ₩3,978 | ₩3,717 | ₩3,924 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,750 | ₩3,857 | ₩3,750 | ₩3,844 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,884 | ₩3,884 | ₩3,763 | ₩3,777 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,897 | ₩3,924 | ₩3,790 | ₩3,897 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,971 | ₩4,031 | ₩3,804 | ₩3,871 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,018 | ₩4,058 | ₩3,884 | ₩3,964 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,991 | ₩4,071 | ₩3,871 | ₩4,058 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,073 | ₩4,073 | ₩3,897 | ₩3,991 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,978 | ₩4,031 | ₩3,830 | ₩3,964 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,138 | ₩4,138 | ₩3,937 | ₩3,978 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,045 | ₩4,259 | ₩3,958 | ₩4,045 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,884 | ₩4,071 | ₩3,844 | ₩4,004 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,031 | ₩4,085 | ₩3,830 | ₩3,884 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩4,004 | ₩4,058 | ₩3,790 | ₩4,031 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,897 | ₩3,958 | ₩3,750 | ₩3,884 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,871 | ₩3,962 | ₩3,737 | ₩3,844 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,871 | ₩3,978 | ₩3,797 | ₩3,884 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,924 | ₩4,004 | ₩3,804 | ₩3,817 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,844 | ₩3,978 | ₩3,817 | ₩3,911 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,058 | ₩4,138 | ₩3,857 | ₩3,911 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,857 | ₩3,991 | ₩3,790 | ₩3,971 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,112 | ₩4,165 | ₩3,576 | ₩3,817 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,018 | ₩4,152 | ₩3,924 | ₩4,058 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,031 | ₩4,138 | ₩3,991 | ₩4,045 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,897 | ₩4,055 | ₩3,817 | ₩3,964 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,871 | ₩4,004 | ₩3,757 | ₩3,857 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,991 | ₩4,058 | ₩3,810 | ₩3,830 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩4,004 | ₩4,058 | ₩3,871 | ₩3,991 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,991 | ₩3,991 | ₩3,891 | ₩3,924 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,098 | ₩4,112 | ₩3,871 | ₩3,924 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩4,004 | ₩4,219 | ₩3,978 | ₩4,125 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,924 | ₩4,031 | ₩3,830 | ₩4,018 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,978 | ₩4,055 | ₩3,897 | ₩3,951 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,031 | ₩4,112 | ₩3,944 | ₩3,978 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,125 | ₩4,138 | ₩4,038 | ₩4,085 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,031 | ₩4,232 | ₩4,031 | ₩4,112 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,018 | ₩4,205 | ₩4,007 | ₩4,098 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,937 | ₩4,243 | ₩3,937 | ₩4,031 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,937 | ₩3,951 | ₩3,830 | ₩3,911 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,884 | ₩3,937 | ₩3,860 | ₩3,911 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,817 | ₩3,924 | ₩3,723 | ₩3,924 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,817 | ₩3,871 | ₩3,670 | ₩3,750 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,924 | ₩4,164 | ₩3,757 | ₩3,817 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩4,004 | ₩4,045 | ₩3,804 | ₩3,911 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,259 | ₩4,292 | ₩3,924 | ₩4,071 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩4,004 | ₩4,353 | ₩4,004 | ₩4,272 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,884 | ₩3,991 | ₩3,750 | ₩3,978 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,165 | ₩4,312 | ₩3,817 | ₩3,884 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,817 | ₩4,286 | ₩3,783 | ₩4,165 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,897 | ₩3,937 | ₩3,629 | ₩3,790 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,737 | ₩3,951 | ₩3,670 | ₩3,844 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,857 | ₩3,976 | ₩3,643 | ₩3,710 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,670 | ₩3,978 | ₩3,670 | ₩3,817 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,522 | ₩3,683 | ₩3,522 | ₩3,670 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,362 | ₩3,596 | ₩3,362 | ₩3,576 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,388 | ₩3,388 | ₩3,295 | ₩3,348 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,402 | ₩3,429 | ₩3,348 | ₩3,388 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,415 | ₩3,482 | ₩3,348 | ₩3,429 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,442 | ₩3,489 | ₩3,308 | ₩3,375 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,455 | ₩3,462 | ₩3,321 | ₩3,375 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,562 | ₩3,671 | ₩3,388 | ₩3,402 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,616 | ₩3,696 | ₩3,348 | ₩3,429 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,737 | ₩3,750 | ₩3,549 | ₩3,549 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,817 | ₩3,830 | ₩3,696 | ₩3,737 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,817 | ₩3,817 | ₩3,656 | ₩3,710 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,589 | ₩3,830 | ₩3,509 | ₩3,804 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,455 | ₩3,571 | ₩3,402 | ₩3,536 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,415 | ₩3,616 | ₩3,254 | ₩3,388 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,455 | ₩3,475 | ₩3,201 | ₩3,402 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,562 | ₩3,871 | ₩3,080 | ₩3,429 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,763 | ₩3,763 | ₩3,496 | ₩3,536 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,643 | ₩3,763 | ₩3,549 | ₩3,549 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,522 | ₩3,804 | ₩3,496 | ₩3,656 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,442 | ₩3,496 | ₩3,321 | ₩3,442 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,335 | ₩3,449 | ₩3,321 | ₩3,429 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,201 | ₩3,288 | ₩3,080 | ₩3,241 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,375 | ₩3,455 | ₩3,067 | ₩3,080 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,522 | ₩3,616 | ₩3,256 | ₩3,321 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,482 | ₩3,562 | ₩3,395 | ₩3,522 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,295 | ₩3,562 | ₩3,288 | ₩3,549 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,321 | ₩3,375 | ₩3,187 | ₩3,241 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,254 | ₩3,402 | ₩3,134 | ₩3,321 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,214 | ₩3,342 | ₩3,094 | ₩3,214 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,429 | ₩3,455 | ₩3,321 | ₩3,402 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,482 | ₩3,509 | ₩3,429 | ₩3,469 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,482 | ₩3,549 | ₩3,453 | ₩3,509 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,536 | ₩3,737 | ₩3,522 | ₩3,522 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,562 | ₩3,562 | ₩3,368 | ₩3,482 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,629 | ₩3,703 | ₩3,475 | ₩3,522 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,763 | ₩3,884 | ₩3,616 | ₩3,723 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,790 | ₩3,911 | ₩3,605 | ₩3,750 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,576 | ₩3,844 | ₩3,549 | ₩3,790 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,603 | ₩3,670 | ₩3,455 | ₩3,629 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,549 | ₩3,683 | ₩3,522 | ₩3,603 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,469 | ₩3,616 | ₩3,442 | ₩3,589 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,844 | ₩3,844 | ₩3,429 | ₩3,455 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,897 | ₩4,051 | ₩3,797 | ₩3,911 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,817 | ₩4,004 | ₩3,777 | ₩3,991 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,978 | ₩3,978 | ₩3,790 | ₩3,871 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,763 | ₩3,998 | ₩3,763 | ₩3,978 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,643 | ₩3,804 | ₩3,616 | ₩3,737 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,522 | ₩3,616 | ₩3,469 | ₩3,616 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,562 | ₩3,562 | ₩3,429 | ₩3,536 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,482 | ₩3,656 | ₩3,402 | ₩3,589 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,415 | ₩3,576 | ₩3,415 | ₩3,509 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,469 | ₩3,589 | ₩3,388 | ₩3,429 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,348 | ₩3,603 | ₩3,328 | ₩3,496 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,281 | ₩3,562 | ₩3,261 | ₩3,335 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,281 | ₩3,283 | ₩3,161 | ₩3,241 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,295 | ₩3,348 | ₩3,187 | ₩3,241 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,201 | ₩3,402 | ₩3,100 | ₩3,295 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,161 | ₩3,415 | ₩3,114 | ₩3,201 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,402 | ₩3,402 | ₩3,107 | ₩3,147 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,616 | ₩3,616 | ₩3,295 | ₩3,455 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,656 | ₩3,737 | ₩3,509 | ₩3,643 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,643 | ₩3,737 | ₩3,562 | ₩3,656 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,616 | ₩3,696 | ₩3,496 | ₩3,562 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,737 | ₩3,790 | ₩3,562 | ₩3,670 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,911 | ₩3,911 | ₩3,616 | ₩3,696 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,871 | ₩3,978 | ₩3,817 | ₩3,964 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,804 | ₩3,911 | ₩3,683 | ₩3,817 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,857 | ₩3,871 | ₩3,710 | ₩3,844 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,830 | ₩4,112 | ₩3,777 | ₩3,857 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,683 | ₩3,817 | ₩3,589 | ₩3,790 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,576 | ₩3,737 | ₩3,455 | ₩3,656 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,482 | ₩3,750 | ₩3,412 | ₩3,670 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,522 | ₩3,546 | ₩3,368 | ₩3,429 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,670 | ₩3,670 | ₩3,442 | ₩3,496 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,589 | ₩3,683 | ₩3,415 | ₩3,670 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,750 | ₩3,804 | ₩3,475 | ₩3,549 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,857 | ₩3,884 | ₩3,683 | ₩3,750 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,884 | ₩4,018 | ₩3,556 | ₩3,643 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,527 | ₩4,969 | ₩4,480 | ₩4,540 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,902 | ₩4,969 | ₩4,446 | ₩4,540 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,201 | ₩6,680 | ₩4,487 | ₩4,661 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,906 | ₩6,174 | ₩5,906 | ₩6,094 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,853 | ₩5,933 | ₩5,679 | ₩5,839 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,853 | ₩5,973 | ₩5,641 | ₩5,812 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,812 | ₩5,879 | ₩5,719 | ₩5,866 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,920 | ₩5,920 | ₩5,652 | ₩5,853 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,786 | ₩5,960 | ₩5,625 | ₩5,893 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,853 | ₩6,027 | ₩5,732 | ₩5,812 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,652 | ₩6,027 | ₩5,652 | ₩5,853 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,625 | ₩5,759 | ₩5,491 | ₩5,625 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,625 | ₩5,849 | ₩5,558 | ₩5,612 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,558 | ₩5,812 | ₩5,558 | ₩5,558 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,478 | ₩5,853 | ₩5,357 | ₩5,491 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,826 | ₩5,920 | ₩5,464 | ₩5,464 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,893 | ₩6,060 | ₩5,578 | ₩5,772 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,040 | ₩6,356 | ₩5,893 | ₩5,893 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,040 | ₩6,210 | ₩5,946 | ₩6,040 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,893 | ₩6,107 | ₩5,866 | ₩6,094 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,268 | ₩6,723 | ₩5,853 | ₩5,853 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,281 | ₩6,422 | ₩6,040 | ₩6,214 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,214 | ₩6,321 | ₩6,054 | ₩6,228 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,496 | ₩6,496 | ₩5,906 | ₩6,228 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,576 | ₩6,991 | ₩6,245 | ₩6,335 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,366 | ₩7,406 | ₩6,335 | ₩6,562 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,500 | ₩7,888 | ₩7,284 | ₩7,446 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,098 | ₩7,674 | ₩6,978 | ₩7,487 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,830 | ₩7,219 | ₩6,596 | ₩7,085 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,670 | ₩7,138 | ₩6,576 | ₩6,830 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,174 | ₩6,670 | ₩6,080 | ₩6,643 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,777 | ₩7,071 | ₩6,174 | ₩6,214 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,670 | ₩6,951 | ₩6,576 | ₩6,696 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,978 | ₩7,179 | ₩6,442 | ₩6,777 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,085 | ₩7,808 | ₩6,696 | ₩7,031 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,272 | ₩7,754 | ₩7,112 | ₩7,125 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,875 | ₩8,049 | ₩7,219 | ₩7,379 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,036 | ₩8,384 | ₩7,808 | ₩7,942 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,795 | ₩8,178 | ₩7,500 | ₩8,009 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,339 | ₩8,199 | ₩7,339 | ₩7,888 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,045 | ₩7,821 | ₩7,045 | ₩7,259 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,047 | ₩10,047 | ₩5,818 | ₩7,098 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,768 | ₩11,431 | ₩10,286 | ₩10,500 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,781 | ₩11,304 | ₩10,299 | ₩10,862 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,875 | ₩11,332 | ₩10,398 | ₩11,036 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,808 | ₩11,009 | ₩10,125 | ₩10,821 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,232 | ₩10,935 | ₩9,715 | ₩10,661 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,232 | ₩10,500 | ₩9,710 | ₩10,312 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,777 | ₩10,567 | ₩9,743 | ₩10,232 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,661 | ₩10,661 | ₩9,435 | ₩9,777 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,781 | ₩11,069 | ₩10,326 | ₩10,473 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,451 | ₩10,768 | ₩8,451 | ₩10,326 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩9,000 | ₩9,107 | ₩8,250 | ₩8,451 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,040 | ₩9,174 | ₩8,368 | ₩9,000 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,835 | ₩8,732 | ₩7,554 | ₩8,719 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,259 | ₩7,875 | ₩7,085 | ₩7,661 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,366 | ₩7,621 | ₩7,071 | ₩7,179 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,071 | ₩7,488 | ₩6,871 | ₩7,286 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,937 | ₩7,205 | ₩6,710 | ₩7,071 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,710 | ₩7,366 | ₩6,710 | ₩7,031 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,366 | ₩7,567 | ₩6,629 | ₩6,790 | -7.82% | 22.6만 |
|---|