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 | ₩3,326 | ₩3,447 | ₩3,313 | ₩3,433 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,313 | ₩3,393 | ₩3,246 | ₩3,353 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,380 | ₩3,474 | ₩3,299 | ₩3,380 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,460 | ₩3,527 | ₩3,380 | ₩3,406 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,420 | ₩3,567 | ₩3,306 | ₩3,487 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,420 | ₩3,474 | ₩3,373 | ₩3,433 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,393 | ₩3,433 | ₩3,299 | ₩3,380 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,313 | ₩3,420 | ₩3,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,393 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,326 | ₩3,433 | ₩3,239 | ₩3,286 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,299 | ₩3,353 | ₩3,232 | ₩3,313 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,313 | ₩3,406 | ₩3,246 | ₩3,326 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,366 | ₩3,385 | ₩3,232 | ₩3,259 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,500 | ₩3,541 | ₩3,353 | ₩3,373 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,420 | ₩3,527 | ₩3,380 | ₩3,500 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,447 | ₩3,467 | ₩3,366 | ₩3,433 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,406 | ₩3,440 | ₩3,358 | ₩3,393 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,165 | ₩3,433 | ₩3,165 | ₩3,393 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,313 | ₩3,313 | ₩3,098 | ₩3,138 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,500 | ₩3,500 | ₩3,219 | ₩3,313 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,339 | ₩3,500 | ₩3,299 | ₩3,406 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,393 | ₩3,420 | ₩3,283 | ₩3,339 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,420 | ₩3,661 | ₩3,232 | ₩3,326 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,353 | ₩3,427 | ₩3,333 | ₩3,380 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,353 | ₩3,406 | ₩3,205 | ₩3,406 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,380 | ₩3,400 | ₩3,252 | ₩3,272 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,420 | ₩3,460 | ₩3,299 | ₩3,380 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,460 | ₩3,534 | ₩3,420 | ₩3,420 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,527 | ₩3,567 | ₩3,433 | ₩3,487 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,581 | ₩3,715 | ₩3,433 | ₩3,507 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,849 | ₩3,849 | ₩3,554 | ₩3,567 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,648 | ₩3,956 | ₩3,648 | ₩3,862 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,661 | ₩3,696 | ₩3,541 | ₩3,661 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,661 | ₩3,782 | ₩3,581 | ₩3,648 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,621 | ₩3,715 | ₩3,447 | ₩3,648 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,728 | ₩3,769 | ₩3,600 | ₩3,648 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,648 | ₩3,755 | ₩3,514 | ₩3,675 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,541 | ₩3,742 | ₩3,527 | ₩3,594 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,621 | ₩3,742 | ₩3,427 | ₩3,487 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,702 | ₩3,702 | ₩3,527 | ₩3,621 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,554 | ₩3,782 | ₩3,460 | ₩3,675 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,621 | ₩3,702 | ₩3,500 | ₩3,527 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,621 | ₩3,661 | ₩3,406 | ₩3,621 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,688 | ₩3,722 | ₩3,420 | ₩3,554 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,567 | ₩3,661 | ₩3,514 | ₩3,648 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,648 | ₩3,648 | ₩3,380 | ₩3,567 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,366 | ₩3,668 | ₩3,353 | ₩3,621 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,822 | ₩3,930 | ₩3,353 | ₩3,366 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,023 | ₩4,131 | ₩3,728 | ₩3,782 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,983 | ₩4,010 | ₩3,903 | ₩3,997 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,077 | ₩4,096 | ₩3,849 | ₩3,943 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,876 | ₩4,131 | ₩3,795 | ₩4,090 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,956 | ₩3,983 | ₩3,755 | ₩3,795 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,930 | ₩3,963 | ₩3,822 | ₩3,916 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,970 | ₩4,017 | ₩3,876 | ₩3,956 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩4,010 | ₩4,010 | ₩3,822 | ₩3,876 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,889 | ₩4,023 | ₩3,876 | ₩3,970 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,943 | ₩4,030 | ₩3,901 | ₩3,970 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,943 | ₩3,956 | ₩3,876 | ₩3,876 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,836 | ₩3,983 | ₩3,722 | ₩3,930 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,755 | ₩3,862 | ₩3,755 | ₩3,849 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,889 | ₩3,889 | ₩3,769 | ₩3,782 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,903 | ₩3,930 | ₩3,795 | ₩3,903 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,976 | ₩4,037 | ₩3,809 | ₩3,876 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,023 | ₩4,064 | ₩3,889 | ₩3,970 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,997 | ₩4,077 | ₩3,876 | ₩4,064 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,078 | ₩4,078 | ₩3,903 | ₩3,997 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,983 | ₩4,037 | ₩3,836 | ₩3,970 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,144 | ₩4,144 | ₩3,943 | ₩3,983 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,050 | ₩4,265 | ₩3,963 | ₩4,050 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,889 | ₩4,077 | ₩3,849 | ₩4,010 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,037 | ₩4,090 | ₩3,836 | ₩3,889 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩4,010 | ₩4,064 | ₩3,795 | ₩4,037 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,903 | ₩3,963 | ₩3,755 | ₩3,889 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,876 | ₩3,967 | ₩3,742 | ₩3,849 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,876 | ₩3,983 | ₩3,802 | ₩3,889 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,930 | ₩4,010 | ₩3,809 | ₩3,822 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,849 | ₩3,983 | ₩3,822 | ₩3,916 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,064 | ₩4,144 | ₩3,862 | ₩3,916 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,862 | ₩3,997 | ₩3,795 | ₩3,976 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,117 | ₩4,171 | ₩3,581 | ₩3,822 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,023 | ₩4,158 | ₩3,930 | ₩4,064 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,037 | ₩4,144 | ₩3,997 | ₩4,050 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,903 | ₩4,061 | ₩3,822 | ₩3,970 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,876 | ₩4,010 | ₩3,762 | ₩3,862 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,997 | ₩4,064 | ₩3,816 | ₩3,836 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩4,010 | ₩4,064 | ₩3,876 | ₩3,997 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,997 | ₩3,997 | ₩3,896 | ₩3,930 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,104 | ₩4,117 | ₩3,876 | ₩3,930 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩4,010 | ₩4,225 | ₩3,983 | ₩4,131 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,930 | ₩4,037 | ₩3,836 | ₩4,023 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,983 | ₩4,061 | ₩3,903 | ₩3,956 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,037 | ₩4,117 | ₩3,950 | ₩3,983 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,131 | ₩4,144 | ₩4,044 | ₩4,090 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,037 | ₩4,238 | ₩4,037 | ₩4,117 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,023 | ₩4,211 | ₩4,013 | ₩4,104 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,943 | ₩4,249 | ₩3,943 | ₩4,037 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,943 | ₩3,956 | ₩3,836 | ₩3,916 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,889 | ₩3,943 | ₩3,865 | ₩3,916 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,822 | ₩3,930 | ₩3,728 | ₩3,930 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,822 | ₩3,876 | ₩3,675 | ₩3,755 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,930 | ₩4,170 | ₩3,762 | ₩3,822 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩4,010 | ₩4,050 | ₩3,809 | ₩3,916 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,265 | ₩4,298 | ₩3,930 | ₩4,077 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩4,010 | ₩4,359 | ₩4,010 | ₩4,278 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,889 | ₩3,997 | ₩3,755 | ₩3,983 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,171 | ₩4,318 | ₩3,822 | ₩3,889 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,822 | ₩4,292 | ₩3,789 | ₩4,171 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,903 | ₩3,943 | ₩3,634 | ₩3,795 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,742 | ₩3,956 | ₩3,675 | ₩3,849 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,862 | ₩3,982 | ₩3,648 | ₩3,715 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,675 | ₩3,983 | ₩3,675 | ₩3,822 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,527 | ₩3,688 | ₩3,527 | ₩3,675 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,366 | ₩3,601 | ₩3,366 | ₩3,581 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,393 | ₩3,393 | ₩3,299 | ₩3,353 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,406 | ₩3,433 | ₩3,353 | ₩3,393 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,420 | ₩3,487 | ₩3,353 | ₩3,433 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,447 | ₩3,494 | ₩3,313 | ₩3,380 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,460 | ₩3,467 | ₩3,326 | ₩3,380 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,567 | ₩3,676 | ₩3,393 | ₩3,406 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,621 | ₩3,702 | ₩3,353 | ₩3,433 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,742 | ₩3,755 | ₩3,554 | ₩3,554 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,822 | ₩3,836 | ₩3,702 | ₩3,742 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,822 | ₩3,822 | ₩3,661 | ₩3,715 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,594 | ₩3,836 | ₩3,514 | ₩3,809 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,460 | ₩3,575 | ₩3,406 | ₩3,541 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,420 | ₩3,621 | ₩3,259 | ₩3,393 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,460 | ₩3,480 | ₩3,205 | ₩3,406 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,567 | ₩3,876 | ₩3,085 | ₩3,433 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,769 | ₩3,769 | ₩3,500 | ₩3,541 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,648 | ₩3,769 | ₩3,554 | ₩3,554 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,527 | ₩3,809 | ₩3,500 | ₩3,661 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,447 | ₩3,500 | ₩3,326 | ₩3,447 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,339 | ₩3,453 | ₩3,326 | ₩3,433 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,205 | ₩3,292 | ₩3,085 | ₩3,246 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,380 | ₩3,460 | ₩3,071 | ₩3,085 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,527 | ₩3,621 | ₩3,260 | ₩3,326 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,487 | ₩3,567 | ₩3,400 | ₩3,527 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,299 | ₩3,567 | ₩3,292 | ₩3,554 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,326 | ₩3,380 | ₩3,192 | ₩3,246 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,259 | ₩3,406 | ₩3,138 | ₩3,326 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,219 | ₩3,346 | ₩3,098 | ₩3,219 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,433 | ₩3,460 | ₩3,326 | ₩3,406 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,487 | ₩3,514 | ₩3,433 | ₩3,474 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,487 | ₩3,554 | ₩3,457 | ₩3,514 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,541 | ₩3,742 | ₩3,527 | ₩3,527 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,567 | ₩3,567 | ₩3,373 | ₩3,487 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,634 | ₩3,708 | ₩3,480 | ₩3,527 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,769 | ₩3,889 | ₩3,621 | ₩3,728 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,795 | ₩3,916 | ₩3,610 | ₩3,755 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,581 | ₩3,849 | ₩3,554 | ₩3,795 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,608 | ₩3,675 | ₩3,460 | ₩3,634 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,554 | ₩3,688 | ₩3,527 | ₩3,608 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,474 | ₩3,621 | ₩3,447 | ₩3,594 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,849 | ₩3,849 | ₩3,433 | ₩3,460 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,903 | ₩4,057 | ₩3,802 | ₩3,916 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,822 | ₩4,010 | ₩3,782 | ₩3,997 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,983 | ₩3,983 | ₩3,795 | ₩3,876 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,769 | ₩4,003 | ₩3,769 | ₩3,983 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,648 | ₩3,809 | ₩3,621 | ₩3,742 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,527 | ₩3,621 | ₩3,474 | ₩3,621 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,567 | ₩3,567 | ₩3,433 | ₩3,541 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,487 | ₩3,661 | ₩3,406 | ₩3,594 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,420 | ₩3,581 | ₩3,420 | ₩3,514 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,474 | ₩3,594 | ₩3,393 | ₩3,433 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,353 | ₩3,608 | ₩3,333 | ₩3,500 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,286 | ₩3,567 | ₩3,266 | ₩3,339 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,286 | ₩3,287 | ₩3,165 | ₩3,246 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,299 | ₩3,353 | ₩3,192 | ₩3,246 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,205 | ₩3,406 | ₩3,105 | ₩3,299 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,165 | ₩3,420 | ₩3,118 | ₩3,205 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,406 | ₩3,406 | ₩3,111 | ₩3,152 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,621 | ₩3,621 | ₩3,299 | ₩3,460 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,661 | ₩3,742 | ₩3,514 | ₩3,648 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,648 | ₩3,742 | ₩3,567 | ₩3,661 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,621 | ₩3,702 | ₩3,500 | ₩3,567 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,742 | ₩3,795 | ₩3,567 | ₩3,675 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,916 | ₩3,916 | ₩3,621 | ₩3,702 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,876 | ₩3,983 | ₩3,822 | ₩3,970 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,809 | ₩3,916 | ₩3,688 | ₩3,822 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,862 | ₩3,876 | ₩3,715 | ₩3,849 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,836 | ₩4,117 | ₩3,782 | ₩3,862 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,688 | ₩3,822 | ₩3,594 | ₩3,795 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,581 | ₩3,742 | ₩3,460 | ₩3,661 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,487 | ₩3,755 | ₩3,417 | ₩3,675 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,527 | ₩3,551 | ₩3,373 | ₩3,433 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,675 | ₩3,675 | ₩3,447 | ₩3,500 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,594 | ₩3,688 | ₩3,420 | ₩3,675 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,755 | ₩3,809 | ₩3,480 | ₩3,554 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,862 | ₩3,889 | ₩3,688 | ₩3,755 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,889 | ₩4,023 | ₩3,561 | ₩3,648 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,533 | ₩4,976 | ₩4,486 | ₩4,546 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,909 | ₩4,976 | ₩4,453 | ₩4,546 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,209 | ₩6,690 | ₩4,493 | ₩4,667 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,914 | ₩6,183 | ₩5,914 | ₩6,102 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,861 | ₩5,941 | ₩5,686 | ₩5,847 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,861 | ₩5,981 | ₩5,649 | ₩5,821 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,821 | ₩5,888 | ₩5,727 | ₩5,874 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,928 | ₩5,928 | ₩5,660 | ₩5,861 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,794 | ₩5,968 | ₩5,633 | ₩5,901 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,861 | ₩6,035 | ₩5,740 | ₩5,821 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,660 | ₩6,035 | ₩5,660 | ₩5,861 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,633 | ₩5,767 | ₩5,499 | ₩5,633 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,633 | ₩5,857 | ₩5,566 | ₩5,619 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,566 | ₩5,821 | ₩5,566 | ₩5,566 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,485 | ₩5,861 | ₩5,365 | ₩5,499 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,834 | ₩5,928 | ₩5,472 | ₩5,472 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,901 | ₩6,069 | ₩5,586 | ₩5,780 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,049 | ₩6,365 | ₩5,901 | ₩5,901 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,049 | ₩6,219 | ₩5,955 | ₩6,049 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,901 | ₩6,116 | ₩5,874 | ₩6,102 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,277 | ₩6,733 | ₩5,861 | ₩5,861 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,290 | ₩6,431 | ₩6,049 | ₩6,223 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,223 | ₩6,330 | ₩6,062 | ₩6,236 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,505 | ₩6,505 | ₩5,914 | ₩6,236 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,585 | ₩7,001 | ₩6,254 | ₩6,344 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,376 | ₩7,417 | ₩6,344 | ₩6,572 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,510 | ₩7,899 | ₩7,294 | ₩7,457 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,108 | ₩7,685 | ₩6,987 | ₩7,497 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,229 | ₩6,605 | ₩7,095 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,679 | ₩7,148 | ₩6,585 | ₩6,840 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,183 | ₩6,679 | ₩6,089 | ₩6,652 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,786 | ₩7,081 | ₩6,183 | ₩6,223 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,679 | ₩6,961 | ₩6,585 | ₩6,706 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,987 | ₩7,189 | ₩6,451 | ₩6,786 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,095 | ₩7,819 | ₩6,706 | ₩7,041 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,282 | ₩7,765 | ₩7,121 | ₩7,135 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,886 | ₩8,060 | ₩7,229 | ₩7,390 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,047 | ₩8,396 | ₩7,819 | ₩7,953 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,805 | ₩8,189 | ₩7,510 | ₩8,020 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,349 | ₩8,210 | ₩7,349 | ₩7,899 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,054 | ₩7,832 | ₩7,054 | ₩7,269 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,061 | ₩10,061 | ₩5,826 | ₩7,108 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,783 | ₩11,447 | ₩10,300 | ₩10,515 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,796 | ₩11,319 | ₩10,313 | ₩10,877 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,890 | ₩11,347 | ₩10,413 | ₩11,051 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,823 | ₩11,024 | ₩10,139 | ₩10,836 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,246 | ₩10,950 | ₩9,729 | ₩10,675 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,246 | ₩10,515 | ₩9,723 | ₩10,327 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,790 | ₩10,582 | ₩9,757 | ₩10,246 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,675 | ₩10,675 | ₩9,448 | ₩9,790 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,796 | ₩11,085 | ₩10,340 | ₩10,488 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,463 | ₩10,783 | ₩8,463 | ₩10,340 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩9,012 | ₩9,120 | ₩8,261 | ₩8,463 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,053 | ₩9,187 | ₩8,379 | ₩9,012 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,846 | ₩8,744 | ₩7,564 | ₩8,731 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,269 | ₩7,886 | ₩7,095 | ₩7,671 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,376 | ₩7,631 | ₩7,081 | ₩7,189 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,081 | ₩7,498 | ₩6,880 | ₩7,296 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,947 | ₩7,215 | ₩6,719 | ₩7,081 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,719 | ₩7,376 | ₩6,719 | ₩7,041 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,376 | ₩7,577 | ₩6,639 | ₩6,800 | -7.82% | 22.6만 |
|---|