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 | ₩3,320 | ₩3,440 | ₩3,306 | ₩3,427 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,306 | ₩3,387 | ₩3,240 | ₩3,347 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,373 | ₩3,467 | ₩3,293 | ₩3,373 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,454 | ₩3,521 | ₩3,373 | ₩3,400 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,414 | ₩3,561 | ₩3,300 | ₩3,480 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,414 | ₩3,467 | ₩3,367 | ₩3,427 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,387 | ₩3,427 | ₩3,293 | ₩3,373 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,306 | ₩3,414 | ₩3,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,387 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,320 | ₩3,427 | ₩3,233 | ₩3,280 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,293 | ₩3,347 | ₩3,226 | ₩3,306 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,306 | ₩3,400 | ₩3,240 | ₩3,320 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,360 | ₩3,379 | ₩3,226 | ₩3,253 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,494 | ₩3,534 | ₩3,347 | ₩3,367 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,414 | ₩3,521 | ₩3,373 | ₩3,494 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,440 | ₩3,460 | ₩3,360 | ₩3,427 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,400 | ₩3,434 | ₩3,352 | ₩3,387 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,159 | ₩3,427 | ₩3,159 | ₩3,387 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,306 | ₩3,306 | ₩3,092 | ₩3,132 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,494 | ₩3,494 | ₩3,213 | ₩3,306 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,333 | ₩3,494 | ₩3,293 | ₩3,400 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,387 | ₩3,414 | ₩3,277 | ₩3,333 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,414 | ₩3,654 | ₩3,226 | ₩3,320 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,347 | ₩3,420 | ₩3,327 | ₩3,373 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,347 | ₩3,400 | ₩3,199 | ₩3,400 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,373 | ₩3,393 | ₩3,246 | ₩3,266 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,414 | ₩3,454 | ₩3,293 | ₩3,373 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,454 | ₩3,527 | ₩3,414 | ₩3,414 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,521 | ₩3,561 | ₩3,427 | ₩3,480 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,574 | ₩3,708 | ₩3,427 | ₩3,501 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,842 | ₩3,842 | ₩3,547 | ₩3,561 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,641 | ₩3,949 | ₩3,641 | ₩3,855 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,654 | ₩3,689 | ₩3,534 | ₩3,654 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,654 | ₩3,775 | ₩3,574 | ₩3,641 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,614 | ₩3,708 | ₩3,440 | ₩3,641 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,721 | ₩3,762 | ₩3,593 | ₩3,641 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,641 | ₩3,748 | ₩3,507 | ₩3,668 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,534 | ₩3,735 | ₩3,521 | ₩3,588 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,614 | ₩3,735 | ₩3,420 | ₩3,480 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,695 | ₩3,695 | ₩3,521 | ₩3,614 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,547 | ₩3,775 | ₩3,454 | ₩3,668 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,614 | ₩3,695 | ₩3,494 | ₩3,521 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,614 | ₩3,654 | ₩3,400 | ₩3,614 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,681 | ₩3,715 | ₩3,414 | ₩3,547 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,561 | ₩3,654 | ₩3,507 | ₩3,641 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,641 | ₩3,641 | ₩3,373 | ₩3,561 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,360 | ₩3,661 | ₩3,347 | ₩3,614 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,815 | ₩3,922 | ₩3,347 | ₩3,360 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,016 | ₩4,123 | ₩3,721 | ₩3,775 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,976 | ₩4,003 | ₩3,895 | ₩3,989 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,069 | ₩4,088 | ₩3,842 | ₩3,936 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,869 | ₩4,123 | ₩3,788 | ₩4,083 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,949 | ₩3,976 | ₩3,748 | ₩3,788 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,922 | ₩3,956 | ₩3,815 | ₩3,909 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,962 | ₩4,009 | ₩3,869 | ₩3,949 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩4,003 | ₩4,003 | ₩3,815 | ₩3,869 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,882 | ₩4,016 | ₩3,869 | ₩3,962 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,936 | ₩4,023 | ₩3,894 | ₩3,962 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,936 | ₩3,949 | ₩3,869 | ₩3,869 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,829 | ₩3,976 | ₩3,715 | ₩3,922 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,748 | ₩3,855 | ₩3,748 | ₩3,842 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,882 | ₩3,882 | ₩3,762 | ₩3,775 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,895 | ₩3,922 | ₩3,788 | ₩3,895 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,969 | ₩4,029 | ₩3,802 | ₩3,869 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,016 | ₩4,056 | ₩3,882 | ₩3,962 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,989 | ₩4,069 | ₩3,869 | ₩4,056 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,071 | ₩4,071 | ₩3,895 | ₩3,989 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,976 | ₩4,029 | ₩3,829 | ₩3,962 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,136 | ₩4,136 | ₩3,936 | ₩3,976 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,043 | ₩4,257 | ₩3,956 | ₩4,043 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,882 | ₩4,069 | ₩3,842 | ₩4,003 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,029 | ₩4,083 | ₩3,829 | ₩3,882 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩4,003 | ₩4,056 | ₩3,788 | ₩4,029 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,895 | ₩3,956 | ₩3,748 | ₩3,882 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,869 | ₩3,960 | ₩3,735 | ₩3,842 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,869 | ₩3,976 | ₩3,795 | ₩3,882 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,922 | ₩4,003 | ₩3,802 | ₩3,815 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,842 | ₩3,976 | ₩3,815 | ₩3,909 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,056 | ₩4,136 | ₩3,855 | ₩3,909 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,855 | ₩3,989 | ₩3,788 | ₩3,969 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,110 | ₩4,163 | ₩3,574 | ₩3,815 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,016 | ₩4,150 | ₩3,922 | ₩4,056 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,029 | ₩4,136 | ₩3,989 | ₩4,043 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,895 | ₩4,053 | ₩3,815 | ₩3,962 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,869 | ₩4,003 | ₩3,755 | ₩3,855 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,989 | ₩4,056 | ₩3,808 | ₩3,829 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩4,003 | ₩4,056 | ₩3,869 | ₩3,989 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,989 | ₩3,989 | ₩3,889 | ₩3,922 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,096 | ₩4,110 | ₩3,869 | ₩3,922 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩4,003 | ₩4,217 | ₩3,976 | ₩4,123 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,922 | ₩4,029 | ₩3,829 | ₩4,016 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,976 | ₩4,053 | ₩3,895 | ₩3,949 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,029 | ₩4,110 | ₩3,942 | ₩3,976 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,123 | ₩4,136 | ₩4,036 | ₩4,083 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,029 | ₩4,230 | ₩4,029 | ₩4,110 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,016 | ₩4,203 | ₩4,005 | ₩4,096 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,936 | ₩4,241 | ₩3,936 | ₩4,029 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,936 | ₩3,949 | ₩3,829 | ₩3,909 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,882 | ₩3,936 | ₩3,858 | ₩3,909 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,815 | ₩3,922 | ₩3,721 | ₩3,922 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,815 | ₩3,869 | ₩3,668 | ₩3,748 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,922 | ₩4,162 | ₩3,755 | ₩3,815 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,043 | ₩3,802 | ₩3,909 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,257 | ₩4,290 | ₩3,922 | ₩4,069 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩4,003 | ₩4,351 | ₩4,003 | ₩4,270 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,882 | ₩3,989 | ₩3,748 | ₩3,976 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,163 | ₩4,310 | ₩3,815 | ₩3,882 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,815 | ₩4,284 | ₩3,782 | ₩4,163 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,895 | ₩3,936 | ₩3,628 | ₩3,788 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,735 | ₩3,949 | ₩3,668 | ₩3,842 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,855 | ₩3,974 | ₩3,641 | ₩3,708 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,668 | ₩3,976 | ₩3,668 | ₩3,815 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,521 | ₩3,681 | ₩3,521 | ₩3,668 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,360 | ₩3,594 | ₩3,360 | ₩3,574 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,387 | ₩3,387 | ₩3,293 | ₩3,347 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,400 | ₩3,427 | ₩3,347 | ₩3,387 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,414 | ₩3,480 | ₩3,347 | ₩3,427 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,440 | ₩3,487 | ₩3,306 | ₩3,373 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,454 | ₩3,460 | ₩3,320 | ₩3,373 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,561 | ₩3,669 | ₩3,387 | ₩3,400 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,614 | ₩3,695 | ₩3,347 | ₩3,427 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,735 | ₩3,748 | ₩3,547 | ₩3,547 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,815 | ₩3,829 | ₩3,695 | ₩3,735 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,815 | ₩3,815 | ₩3,654 | ₩3,708 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,588 | ₩3,829 | ₩3,507 | ₩3,802 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,454 | ₩3,569 | ₩3,400 | ₩3,534 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,414 | ₩3,614 | ₩3,253 | ₩3,387 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,454 | ₩3,474 | ₩3,199 | ₩3,400 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,561 | ₩3,869 | ₩3,079 | ₩3,427 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,762 | ₩3,762 | ₩3,494 | ₩3,534 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,641 | ₩3,762 | ₩3,547 | ₩3,547 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,521 | ₩3,802 | ₩3,494 | ₩3,654 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,440 | ₩3,494 | ₩3,320 | ₩3,440 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,333 | ₩3,447 | ₩3,320 | ₩3,427 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,199 | ₩3,286 | ₩3,079 | ₩3,240 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,373 | ₩3,454 | ₩3,065 | ₩3,079 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,521 | ₩3,614 | ₩3,254 | ₩3,320 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,480 | ₩3,561 | ₩3,393 | ₩3,521 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,293 | ₩3,561 | ₩3,286 | ₩3,547 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,320 | ₩3,373 | ₩3,186 | ₩3,240 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,253 | ₩3,400 | ₩3,132 | ₩3,320 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,213 | ₩3,340 | ₩3,092 | ₩3,213 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,427 | ₩3,454 | ₩3,320 | ₩3,400 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,480 | ₩3,507 | ₩3,427 | ₩3,467 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,480 | ₩3,547 | ₩3,451 | ₩3,507 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,534 | ₩3,735 | ₩3,521 | ₩3,521 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,561 | ₩3,561 | ₩3,367 | ₩3,480 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,628 | ₩3,701 | ₩3,474 | ₩3,521 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,762 | ₩3,882 | ₩3,614 | ₩3,721 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,788 | ₩3,909 | ₩3,604 | ₩3,748 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,574 | ₩3,842 | ₩3,547 | ₩3,788 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,601 | ₩3,668 | ₩3,454 | ₩3,628 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,547 | ₩3,681 | ₩3,521 | ₩3,601 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,467 | ₩3,614 | ₩3,440 | ₩3,588 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,842 | ₩3,842 | ₩3,427 | ₩3,454 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,895 | ₩4,049 | ₩3,795 | ₩3,909 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,815 | ₩4,003 | ₩3,775 | ₩3,989 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,976 | ₩3,976 | ₩3,788 | ₩3,869 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,762 | ₩3,996 | ₩3,762 | ₩3,976 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,641 | ₩3,802 | ₩3,614 | ₩3,735 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,521 | ₩3,614 | ₩3,467 | ₩3,614 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,561 | ₩3,561 | ₩3,427 | ₩3,534 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,480 | ₩3,654 | ₩3,400 | ₩3,588 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,414 | ₩3,574 | ₩3,414 | ₩3,507 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,467 | ₩3,588 | ₩3,387 | ₩3,427 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,347 | ₩3,601 | ₩3,327 | ₩3,494 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,280 | ₩3,561 | ₩3,260 | ₩3,333 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,280 | ₩3,281 | ₩3,159 | ₩3,240 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,293 | ₩3,347 | ₩3,186 | ₩3,240 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,199 | ₩3,400 | ₩3,099 | ₩3,293 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,159 | ₩3,414 | ₩3,112 | ₩3,199 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,400 | ₩3,400 | ₩3,106 | ₩3,146 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,614 | ₩3,614 | ₩3,293 | ₩3,454 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,654 | ₩3,735 | ₩3,507 | ₩3,641 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,641 | ₩3,735 | ₩3,561 | ₩3,654 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,614 | ₩3,695 | ₩3,494 | ₩3,561 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,735 | ₩3,788 | ₩3,561 | ₩3,668 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,909 | ₩3,909 | ₩3,614 | ₩3,695 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,869 | ₩3,976 | ₩3,815 | ₩3,962 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,802 | ₩3,909 | ₩3,681 | ₩3,815 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,855 | ₩3,869 | ₩3,708 | ₩3,842 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,829 | ₩4,110 | ₩3,775 | ₩3,855 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,681 | ₩3,815 | ₩3,588 | ₩3,788 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,574 | ₩3,735 | ₩3,454 | ₩3,654 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,480 | ₩3,748 | ₩3,411 | ₩3,668 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,521 | ₩3,545 | ₩3,367 | ₩3,427 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,668 | ₩3,668 | ₩3,440 | ₩3,494 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,588 | ₩3,681 | ₩3,414 | ₩3,668 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,748 | ₩3,802 | ₩3,474 | ₩3,547 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,855 | ₩3,882 | ₩3,681 | ₩3,748 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,882 | ₩4,016 | ₩3,554 | ₩3,641 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,525 | ₩4,966 | ₩4,478 | ₩4,538 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,899 | ₩4,966 | ₩4,444 | ₩4,538 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,198 | ₩6,677 | ₩4,484 | ₩4,658 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,903 | ₩6,171 | ₩5,903 | ₩6,091 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,850 | ₩5,930 | ₩5,676 | ₩5,836 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,850 | ₩5,970 | ₩5,638 | ₩5,810 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,810 | ₩5,877 | ₩5,716 | ₩5,863 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,917 | ₩5,917 | ₩5,649 | ₩5,850 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,783 | ₩5,957 | ₩5,622 | ₩5,890 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,850 | ₩6,024 | ₩5,729 | ₩5,810 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,649 | ₩6,024 | ₩5,649 | ₩5,850 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,622 | ₩5,756 | ₩5,488 | ₩5,622 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,622 | ₩5,846 | ₩5,555 | ₩5,609 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,555 | ₩5,810 | ₩5,555 | ₩5,555 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,475 | ₩5,850 | ₩5,355 | ₩5,488 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,823 | ₩5,917 | ₩5,462 | ₩5,462 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,890 | ₩6,057 | ₩5,575 | ₩5,770 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,037 | ₩6,353 | ₩5,890 | ₩5,890 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,037 | ₩6,207 | ₩5,944 | ₩6,037 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,890 | ₩6,104 | ₩5,863 | ₩6,091 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,265 | ₩6,720 | ₩5,850 | ₩5,850 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,278 | ₩6,419 | ₩6,037 | ₩6,211 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,211 | ₩6,318 | ₩6,051 | ₩6,225 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,492 | ₩6,492 | ₩5,903 | ₩6,225 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,573 | ₩6,988 | ₩6,242 | ₩6,332 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,363 | ₩7,403 | ₩6,332 | ₩6,559 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,496 | ₩7,885 | ₩7,281 | ₩7,443 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,095 | ₩7,670 | ₩6,974 | ₩7,483 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,827 | ₩7,215 | ₩6,593 | ₩7,081 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,666 | ₩7,135 | ₩6,573 | ₩6,827 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,171 | ₩6,666 | ₩6,077 | ₩6,640 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,774 | ₩7,068 | ₩6,171 | ₩6,211 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,666 | ₩6,948 | ₩6,573 | ₩6,693 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,974 | ₩7,175 | ₩6,439 | ₩6,774 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,081 | ₩7,804 | ₩6,693 | ₩7,028 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,269 | ₩7,751 | ₩7,108 | ₩7,122 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,871 | ₩8,045 | ₩7,215 | ₩7,376 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,032 | ₩8,380 | ₩7,804 | ₩7,938 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,791 | ₩8,174 | ₩7,496 | ₩8,005 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,336 | ₩8,195 | ₩7,336 | ₩7,885 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,041 | ₩7,818 | ₩7,041 | ₩7,255 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,042 | ₩10,042 | ₩5,815 | ₩7,095 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,763 | ₩11,425 | ₩10,281 | ₩10,495 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,776 | ₩11,298 | ₩10,294 | ₩10,856 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,870 | ₩11,326 | ₩10,393 | ₩11,030 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,803 | ₩11,004 | ₩10,120 | ₩10,816 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,227 | ₩10,930 | ₩9,710 | ₩10,656 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,227 | ₩10,495 | ₩9,705 | ₩10,308 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,772 | ₩10,562 | ₩9,739 | ₩10,227 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,656 | ₩10,656 | ₩9,431 | ₩9,772 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,776 | ₩11,064 | ₩10,321 | ₩10,468 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,447 | ₩10,763 | ₩8,447 | ₩10,321 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩8,996 | ₩9,103 | ₩8,246 | ₩8,447 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,036 | ₩9,170 | ₩8,364 | ₩8,996 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,831 | ₩8,728 | ₩7,550 | ₩8,715 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,255 | ₩7,871 | ₩7,081 | ₩7,657 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,363 | ₩7,617 | ₩7,068 | ₩7,175 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,068 | ₩7,484 | ₩6,867 | ₩7,282 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,934 | ₩7,202 | ₩6,707 | ₩7,068 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,707 | ₩7,363 | ₩6,707 | ₩7,028 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,363 | ₩7,563 | ₩6,626 | ₩6,787 | -7.82% | 22.6만 |
|---|