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 | ₩3,327 | ₩3,448 | ₩3,313 | ₩3,434 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,313 | ₩3,394 | ₩3,246 | ₩3,354 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,381 | ₩3,474 | ₩3,300 | ₩3,381 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,461 | ₩3,528 | ₩3,381 | ₩3,407 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,421 | ₩3,568 | ₩3,307 | ₩3,488 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,421 | ₩3,474 | ₩3,374 | ₩3,434 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,394 | ₩3,434 | ₩3,300 | ₩3,381 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,313 | ₩3,421 | ₩3,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,394 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,327 | ₩3,434 | ₩3,240 | ₩3,287 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,300 | ₩3,354 | ₩3,233 | ₩3,313 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,313 | ₩3,407 | ₩3,246 | ₩3,327 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,367 | ₩3,386 | ₩3,233 | ₩3,260 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,501 | ₩3,542 | ₩3,354 | ₩3,374 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,421 | ₩3,528 | ₩3,381 | ₩3,501 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,448 | ₩3,468 | ₩3,367 | ₩3,434 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,407 | ₩3,441 | ₩3,359 | ₩3,394 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,166 | ₩3,434 | ₩3,166 | ₩3,394 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,313 | ₩3,313 | ₩3,099 | ₩3,139 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,501 | ₩3,501 | ₩3,220 | ₩3,313 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,340 | ₩3,501 | ₩3,300 | ₩3,407 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,394 | ₩3,421 | ₩3,284 | ₩3,340 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,421 | ₩3,662 | ₩3,233 | ₩3,327 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,354 | ₩3,428 | ₩3,334 | ₩3,381 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,354 | ₩3,407 | ₩3,206 | ₩3,407 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,381 | ₩3,401 | ₩3,253 | ₩3,273 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,421 | ₩3,461 | ₩3,300 | ₩3,381 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,461 | ₩3,535 | ₩3,421 | ₩3,421 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,528 | ₩3,568 | ₩3,434 | ₩3,488 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,582 | ₩3,716 | ₩3,434 | ₩3,508 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,850 | ₩3,850 | ₩3,555 | ₩3,568 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,649 | ₩3,957 | ₩3,649 | ₩3,863 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,662 | ₩3,697 | ₩3,542 | ₩3,662 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,662 | ₩3,783 | ₩3,582 | ₩3,649 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,622 | ₩3,716 | ₩3,448 | ₩3,649 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,729 | ₩3,770 | ₩3,601 | ₩3,649 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,649 | ₩3,756 | ₩3,515 | ₩3,676 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,542 | ₩3,743 | ₩3,528 | ₩3,595 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,622 | ₩3,743 | ₩3,428 | ₩3,488 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,703 | ₩3,703 | ₩3,528 | ₩3,622 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,555 | ₩3,783 | ₩3,461 | ₩3,676 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,703 | ₩3,501 | ₩3,528 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,622 | ₩3,662 | ₩3,407 | ₩3,622 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,689 | ₩3,723 | ₩3,421 | ₩3,555 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,568 | ₩3,662 | ₩3,515 | ₩3,649 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,649 | ₩3,649 | ₩3,381 | ₩3,568 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,367 | ₩3,669 | ₩3,354 | ₩3,622 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,823 | ₩3,931 | ₩3,354 | ₩3,367 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,024 | ₩4,132 | ₩3,729 | ₩3,783 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,984 | ₩4,011 | ₩3,904 | ₩3,998 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,078 | ₩4,097 | ₩3,850 | ₩3,944 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,877 | ₩4,132 | ₩3,796 | ₩4,092 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,957 | ₩3,984 | ₩3,756 | ₩3,796 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,931 | ₩3,964 | ₩3,823 | ₩3,917 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,971 | ₩4,018 | ₩3,877 | ₩3,957 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩4,011 | ₩4,011 | ₩3,823 | ₩3,877 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,890 | ₩4,024 | ₩3,877 | ₩3,971 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,944 | ₩4,031 | ₩3,902 | ₩3,971 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,944 | ₩3,957 | ₩3,877 | ₩3,877 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,837 | ₩3,984 | ₩3,723 | ₩3,931 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,756 | ₩3,863 | ₩3,756 | ₩3,850 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,890 | ₩3,890 | ₩3,770 | ₩3,783 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,904 | ₩3,931 | ₩3,796 | ₩3,904 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,978 | ₩4,038 | ₩3,810 | ₩3,877 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,024 | ₩4,065 | ₩3,890 | ₩3,971 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,998 | ₩4,078 | ₩3,877 | ₩4,065 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,079 | ₩4,079 | ₩3,904 | ₩3,998 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,984 | ₩4,038 | ₩3,837 | ₩3,971 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,145 | ₩4,145 | ₩3,944 | ₩3,984 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,051 | ₩4,266 | ₩3,964 | ₩4,051 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,890 | ₩4,078 | ₩3,850 | ₩4,011 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,038 | ₩4,092 | ₩3,837 | ₩3,890 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩4,011 | ₩4,065 | ₩3,796 | ₩4,038 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,904 | ₩3,964 | ₩3,756 | ₩3,890 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,877 | ₩3,968 | ₩3,743 | ₩3,850 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,877 | ₩3,984 | ₩3,803 | ₩3,890 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,931 | ₩4,011 | ₩3,810 | ₩3,823 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,850 | ₩3,984 | ₩3,823 | ₩3,917 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,065 | ₩4,145 | ₩3,863 | ₩3,917 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,863 | ₩3,998 | ₩3,796 | ₩3,978 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,118 | ₩4,172 | ₩3,582 | ₩3,823 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,024 | ₩4,159 | ₩3,931 | ₩4,065 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,038 | ₩4,145 | ₩3,998 | ₩4,051 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,904 | ₩4,062 | ₩3,823 | ₩3,971 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,877 | ₩4,011 | ₩3,763 | ₩3,863 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,998 | ₩4,065 | ₩3,817 | ₩3,837 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩4,011 | ₩4,065 | ₩3,877 | ₩3,998 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,998 | ₩3,998 | ₩3,897 | ₩3,931 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,105 | ₩4,118 | ₩3,877 | ₩3,931 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩4,011 | ₩4,226 | ₩3,984 | ₩4,132 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,931 | ₩4,038 | ₩3,837 | ₩4,024 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,984 | ₩4,062 | ₩3,904 | ₩3,957 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,038 | ₩4,118 | ₩3,951 | ₩3,984 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,132 | ₩4,145 | ₩4,045 | ₩4,092 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,038 | ₩4,239 | ₩4,038 | ₩4,118 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,024 | ₩4,212 | ₩4,014 | ₩4,105 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,944 | ₩4,250 | ₩3,944 | ₩4,038 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,944 | ₩3,957 | ₩3,837 | ₩3,917 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,890 | ₩3,944 | ₩3,866 | ₩3,917 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,823 | ₩3,931 | ₩3,729 | ₩3,931 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,823 | ₩3,877 | ₩3,676 | ₩3,756 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,931 | ₩4,171 | ₩3,763 | ₩3,823 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩4,011 | ₩4,051 | ₩3,810 | ₩3,917 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,266 | ₩4,299 | ₩3,931 | ₩4,078 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩4,011 | ₩4,360 | ₩4,011 | ₩4,279 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,890 | ₩3,998 | ₩3,756 | ₩3,984 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,172 | ₩4,320 | ₩3,823 | ₩3,890 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,823 | ₩4,293 | ₩3,790 | ₩4,172 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,904 | ₩3,944 | ₩3,635 | ₩3,796 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,743 | ₩3,957 | ₩3,676 | ₩3,850 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,863 | ₩3,983 | ₩3,649 | ₩3,716 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,676 | ₩3,984 | ₩3,676 | ₩3,823 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,528 | ₩3,689 | ₩3,528 | ₩3,676 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,367 | ₩3,602 | ₩3,367 | ₩3,582 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,394 | ₩3,394 | ₩3,300 | ₩3,354 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,407 | ₩3,434 | ₩3,354 | ₩3,394 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,421 | ₩3,488 | ₩3,354 | ₩3,434 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,448 | ₩3,495 | ₩3,313 | ₩3,381 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,461 | ₩3,468 | ₩3,327 | ₩3,381 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,568 | ₩3,677 | ₩3,394 | ₩3,407 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,622 | ₩3,703 | ₩3,354 | ₩3,434 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,743 | ₩3,756 | ₩3,555 | ₩3,555 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,823 | ₩3,837 | ₩3,703 | ₩3,743 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,823 | ₩3,823 | ₩3,662 | ₩3,716 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,595 | ₩3,837 | ₩3,515 | ₩3,810 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,461 | ₩3,576 | ₩3,407 | ₩3,542 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,421 | ₩3,622 | ₩3,260 | ₩3,394 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,461 | ₩3,481 | ₩3,206 | ₩3,407 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,568 | ₩3,877 | ₩3,085 | ₩3,434 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,770 | ₩3,770 | ₩3,501 | ₩3,542 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,649 | ₩3,770 | ₩3,555 | ₩3,555 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,528 | ₩3,810 | ₩3,501 | ₩3,662 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,448 | ₩3,501 | ₩3,327 | ₩3,448 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,340 | ₩3,454 | ₩3,327 | ₩3,434 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,206 | ₩3,293 | ₩3,085 | ₩3,246 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,381 | ₩3,461 | ₩3,072 | ₩3,085 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,528 | ₩3,622 | ₩3,261 | ₩3,327 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,488 | ₩3,568 | ₩3,401 | ₩3,528 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,300 | ₩3,568 | ₩3,293 | ₩3,555 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,327 | ₩3,381 | ₩3,193 | ₩3,246 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,260 | ₩3,407 | ₩3,139 | ₩3,327 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,220 | ₩3,347 | ₩3,099 | ₩3,220 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,434 | ₩3,461 | ₩3,327 | ₩3,407 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,488 | ₩3,515 | ₩3,434 | ₩3,474 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,488 | ₩3,555 | ₩3,458 | ₩3,515 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,542 | ₩3,743 | ₩3,528 | ₩3,528 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,568 | ₩3,568 | ₩3,374 | ₩3,488 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,635 | ₩3,709 | ₩3,481 | ₩3,528 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,770 | ₩3,890 | ₩3,622 | ₩3,729 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,796 | ₩3,917 | ₩3,611 | ₩3,756 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,582 | ₩3,850 | ₩3,555 | ₩3,796 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,609 | ₩3,676 | ₩3,461 | ₩3,635 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,555 | ₩3,689 | ₩3,528 | ₩3,609 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,474 | ₩3,622 | ₩3,448 | ₩3,595 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,850 | ₩3,850 | ₩3,434 | ₩3,461 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,904 | ₩4,058 | ₩3,803 | ₩3,917 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,823 | ₩4,011 | ₩3,783 | ₩3,998 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,984 | ₩3,984 | ₩3,796 | ₩3,877 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,770 | ₩4,004 | ₩3,770 | ₩3,984 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,649 | ₩3,810 | ₩3,622 | ₩3,743 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,528 | ₩3,622 | ₩3,474 | ₩3,622 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,568 | ₩3,568 | ₩3,434 | ₩3,542 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,488 | ₩3,662 | ₩3,407 | ₩3,595 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,421 | ₩3,582 | ₩3,421 | ₩3,515 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,474 | ₩3,595 | ₩3,394 | ₩3,434 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,354 | ₩3,609 | ₩3,334 | ₩3,501 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,287 | ₩3,568 | ₩3,267 | ₩3,340 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,287 | ₩3,288 | ₩3,166 | ₩3,246 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,354 | ₩3,193 | ₩3,246 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,206 | ₩3,407 | ₩3,106 | ₩3,300 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,166 | ₩3,421 | ₩3,119 | ₩3,206 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,407 | ₩3,407 | ₩3,112 | ₩3,153 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,622 | ₩3,622 | ₩3,300 | ₩3,461 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,662 | ₩3,743 | ₩3,515 | ₩3,649 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,649 | ₩3,743 | ₩3,568 | ₩3,662 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,622 | ₩3,703 | ₩3,501 | ₩3,568 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,743 | ₩3,796 | ₩3,568 | ₩3,676 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,917 | ₩3,917 | ₩3,622 | ₩3,703 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,877 | ₩3,984 | ₩3,823 | ₩3,971 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,810 | ₩3,917 | ₩3,689 | ₩3,823 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,863 | ₩3,877 | ₩3,716 | ₩3,850 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,837 | ₩4,118 | ₩3,783 | ₩3,863 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,689 | ₩3,823 | ₩3,595 | ₩3,796 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,582 | ₩3,743 | ₩3,461 | ₩3,662 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,488 | ₩3,756 | ₩3,418 | ₩3,676 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,528 | ₩3,552 | ₩3,374 | ₩3,434 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,676 | ₩3,676 | ₩3,448 | ₩3,501 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,595 | ₩3,689 | ₩3,421 | ₩3,676 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,756 | ₩3,810 | ₩3,481 | ₩3,555 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,863 | ₩3,890 | ₩3,689 | ₩3,756 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,890 | ₩4,024 | ₩3,562 | ₩3,649 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,534 | ₩4,977 | ₩4,487 | ₩4,548 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,910 | ₩4,977 | ₩4,454 | ₩4,548 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,211 | ₩6,691 | ₩4,494 | ₩4,668 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,916 | ₩6,184 | ₩5,916 | ₩6,104 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,862 | ₩5,943 | ₩5,688 | ₩5,849 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,862 | ₩5,983 | ₩5,650 | ₩5,822 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,822 | ₩5,889 | ₩5,728 | ₩5,876 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,929 | ₩5,929 | ₩5,661 | ₩5,862 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,795 | ₩5,970 | ₩5,634 | ₩5,903 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,862 | ₩6,037 | ₩5,742 | ₩5,822 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,661 | ₩6,037 | ₩5,661 | ₩5,862 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,634 | ₩5,768 | ₩5,500 | ₩5,634 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,634 | ₩5,858 | ₩5,567 | ₩5,621 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,567 | ₩5,822 | ₩5,567 | ₩5,567 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,487 | ₩5,862 | ₩5,366 | ₩5,500 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,835 | ₩5,929 | ₩5,473 | ₩5,473 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,903 | ₩6,070 | ₩5,587 | ₩5,782 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,050 | ₩6,367 | ₩5,903 | ₩5,903 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,050 | ₩6,220 | ₩5,956 | ₩6,050 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,903 | ₩6,117 | ₩5,876 | ₩6,104 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,278 | ₩6,734 | ₩5,862 | ₩5,862 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,292 | ₩6,432 | ₩6,050 | ₩6,225 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,225 | ₩6,332 | ₩6,064 | ₩6,238 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,506 | ₩6,506 | ₩5,916 | ₩6,238 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,587 | ₩7,003 | ₩6,255 | ₩6,345 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,378 | ₩7,418 | ₩6,345 | ₩6,573 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,512 | ₩7,901 | ₩7,296 | ₩7,459 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,110 | ₩7,687 | ₩6,989 | ₩7,499 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,842 | ₩7,231 | ₩6,607 | ₩7,096 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,681 | ₩7,150 | ₩6,587 | ₩6,842 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,184 | ₩6,681 | ₩6,090 | ₩6,654 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,788 | ₩7,083 | ₩6,184 | ₩6,225 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,681 | ₩6,962 | ₩6,587 | ₩6,707 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,989 | ₩7,190 | ₩6,453 | ₩6,788 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,096 | ₩7,821 | ₩6,707 | ₩7,043 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,284 | ₩7,767 | ₩7,123 | ₩7,137 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,888 | ₩8,062 | ₩7,231 | ₩7,392 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,049 | ₩8,398 | ₩7,821 | ₩7,955 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,807 | ₩8,191 | ₩7,512 | ₩8,022 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,351 | ₩8,213 | ₩7,351 | ₩7,901 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,056 | ₩7,834 | ₩7,056 | ₩7,271 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,064 | ₩10,064 | ₩5,827 | ₩7,110 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,786 | ₩11,450 | ₩10,303 | ₩10,517 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,799 | ₩11,322 | ₩10,316 | ₩10,879 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,893 | ₩11,350 | ₩10,415 | ₩11,054 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,826 | ₩11,027 | ₩10,142 | ₩10,839 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,249 | ₩10,953 | ₩9,731 | ₩10,678 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,249 | ₩10,517 | ₩9,726 | ₩10,329 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,793 | ₩10,584 | ₩9,759 | ₩10,249 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,678 | ₩10,678 | ₩9,451 | ₩9,793 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,799 | ₩11,087 | ₩10,343 | ₩10,490 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,465 | ₩10,786 | ₩8,465 | ₩10,343 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩9,015 | ₩9,122 | ₩8,264 | ₩8,465 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,055 | ₩9,189 | ₩8,382 | ₩9,015 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,848 | ₩8,747 | ₩7,566 | ₩8,733 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,271 | ₩7,888 | ₩7,096 | ₩7,673 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,378 | ₩7,633 | ₩7,083 | ₩7,190 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,083 | ₩7,500 | ₩6,882 | ₩7,298 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,949 | ₩7,217 | ₩6,721 | ₩7,083 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,721 | ₩7,378 | ₩6,721 | ₩7,043 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,378 | ₩7,579 | ₩6,640 | ₩6,801 | -7.82% | 22.6만 |
|---|