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 | ₩3,314 | ₩3,434 | ₩3,300 | ₩3,420 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,300 | ₩3,380 | ₩3,233 | ₩3,340 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,367 | ₩3,461 | ₩3,287 | ₩3,367 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,447 | ₩3,514 | ₩3,367 | ₩3,394 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,407 | ₩3,554 | ₩3,294 | ₩3,474 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,407 | ₩3,461 | ₩3,360 | ₩3,420 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,380 | ₩3,420 | ₩3,287 | ₩3,367 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,300 | ₩3,407 | ₩3,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,380 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,314 | ₩3,420 | ₩3,227 | ₩3,273 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,287 | ₩3,340 | ₩3,220 | ₩3,300 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,300 | ₩3,394 | ₩3,233 | ₩3,314 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,354 | ₩3,372 | ₩3,220 | ₩3,247 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,487 | ₩3,527 | ₩3,340 | ₩3,360 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,407 | ₩3,514 | ₩3,367 | ₩3,487 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,434 | ₩3,454 | ₩3,354 | ₩3,420 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,394 | ₩3,427 | ₩3,346 | ₩3,380 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,153 | ₩3,420 | ₩3,153 | ₩3,380 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,300 | ₩3,300 | ₩3,086 | ₩3,126 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,487 | ₩3,487 | ₩3,207 | ₩3,300 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,327 | ₩3,487 | ₩3,287 | ₩3,394 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,380 | ₩3,407 | ₩3,271 | ₩3,327 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,407 | ₩3,648 | ₩3,220 | ₩3,314 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,340 | ₩3,414 | ₩3,320 | ₩3,367 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,340 | ₩3,394 | ₩3,193 | ₩3,394 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,387 | ₩3,240 | ₩3,260 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,407 | ₩3,447 | ₩3,287 | ₩3,367 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,447 | ₩3,521 | ₩3,407 | ₩3,407 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,514 | ₩3,554 | ₩3,420 | ₩3,474 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,567 | ₩3,701 | ₩3,420 | ₩3,494 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,835 | ₩3,835 | ₩3,541 | ₩3,554 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,942 | ₩3,634 | ₩3,848 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,648 | ₩3,682 | ₩3,527 | ₩3,648 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,648 | ₩3,768 | ₩3,567 | ₩3,634 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,607 | ₩3,701 | ₩3,434 | ₩3,634 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,714 | ₩3,754 | ₩3,586 | ₩3,634 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,634 | ₩3,741 | ₩3,501 | ₩3,661 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,527 | ₩3,728 | ₩3,514 | ₩3,581 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,607 | ₩3,728 | ₩3,414 | ₩3,474 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,688 | ₩3,688 | ₩3,514 | ₩3,607 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,541 | ₩3,768 | ₩3,447 | ₩3,661 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,607 | ₩3,688 | ₩3,487 | ₩3,514 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,607 | ₩3,648 | ₩3,394 | ₩3,607 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,674 | ₩3,708 | ₩3,407 | ₩3,541 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,554 | ₩3,648 | ₩3,501 | ₩3,634 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,634 | ₩3,634 | ₩3,367 | ₩3,554 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,354 | ₩3,654 | ₩3,340 | ₩3,607 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,808 | ₩3,915 | ₩3,340 | ₩3,354 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,008 | ₩4,115 | ₩3,714 | ₩3,768 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,968 | ₩3,995 | ₩3,888 | ₩3,982 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,062 | ₩4,080 | ₩3,835 | ₩3,928 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,861 | ₩4,115 | ₩3,781 | ₩4,075 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,942 | ₩3,968 | ₩3,741 | ₩3,781 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,915 | ₩3,948 | ₩3,808 | ₩3,901 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,955 | ₩4,002 | ₩3,861 | ₩3,942 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩3,995 | ₩3,995 | ₩3,808 | ₩3,861 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,875 | ₩4,008 | ₩3,861 | ₩3,955 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,928 | ₩4,015 | ₩3,887 | ₩3,955 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,928 | ₩3,942 | ₩3,861 | ₩3,861 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,821 | ₩3,968 | ₩3,708 | ₩3,915 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,741 | ₩3,848 | ₩3,741 | ₩3,835 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,875 | ₩3,875 | ₩3,754 | ₩3,768 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,888 | ₩3,915 | ₩3,781 | ₩3,888 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,962 | ₩4,022 | ₩3,795 | ₩3,861 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,008 | ₩4,048 | ₩3,875 | ₩3,955 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,982 | ₩4,062 | ₩3,861 | ₩4,048 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,063 | ₩4,063 | ₩3,888 | ₩3,982 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,968 | ₩4,022 | ₩3,821 | ₩3,955 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,129 | ₩4,129 | ₩3,928 | ₩3,968 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,035 | ₩4,249 | ₩3,948 | ₩4,035 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,875 | ₩4,062 | ₩3,835 | ₩3,995 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,022 | ₩4,075 | ₩3,821 | ₩3,875 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩3,995 | ₩4,048 | ₩3,781 | ₩4,022 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,888 | ₩3,948 | ₩3,741 | ₩3,875 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,861 | ₩3,952 | ₩3,728 | ₩3,835 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,861 | ₩3,968 | ₩3,788 | ₩3,875 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,915 | ₩3,995 | ₩3,795 | ₩3,808 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,835 | ₩3,968 | ₩3,808 | ₩3,901 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,048 | ₩4,129 | ₩3,848 | ₩3,901 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,848 | ₩3,982 | ₩3,781 | ₩3,962 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,102 | ₩4,155 | ₩3,567 | ₩3,808 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,008 | ₩4,142 | ₩3,915 | ₩4,048 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,022 | ₩4,129 | ₩3,982 | ₩4,035 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,888 | ₩4,046 | ₩3,808 | ₩3,955 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,861 | ₩3,995 | ₩3,748 | ₩3,848 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,982 | ₩4,048 | ₩3,801 | ₩3,821 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩3,995 | ₩4,048 | ₩3,861 | ₩3,982 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,982 | ₩3,982 | ₩3,881 | ₩3,915 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,088 | ₩4,102 | ₩3,861 | ₩3,915 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩3,995 | ₩4,209 | ₩3,968 | ₩4,115 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,915 | ₩4,022 | ₩3,821 | ₩4,008 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,968 | ₩4,046 | ₩3,888 | ₩3,942 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,022 | ₩4,102 | ₩3,935 | ₩3,968 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,115 | ₩4,129 | ₩4,028 | ₩4,075 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,022 | ₩4,222 | ₩4,022 | ₩4,102 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,008 | ₩4,195 | ₩3,998 | ₩4,088 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,928 | ₩4,233 | ₩3,928 | ₩4,022 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,928 | ₩3,942 | ₩3,821 | ₩3,901 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,875 | ₩3,928 | ₩3,851 | ₩3,901 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,808 | ₩3,915 | ₩3,714 | ₩3,915 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,808 | ₩3,861 | ₩3,661 | ₩3,741 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,915 | ₩4,154 | ₩3,748 | ₩3,808 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩3,995 | ₩4,035 | ₩3,795 | ₩3,901 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,249 | ₩4,282 | ₩3,915 | ₩4,062 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩3,995 | ₩4,342 | ₩3,995 | ₩4,262 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,875 | ₩3,982 | ₩3,741 | ₩3,968 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,155 | ₩4,302 | ₩3,808 | ₩3,875 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,808 | ₩4,276 | ₩3,775 | ₩4,155 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,888 | ₩3,928 | ₩3,621 | ₩3,781 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,728 | ₩3,942 | ₩3,661 | ₩3,835 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,848 | ₩3,967 | ₩3,634 | ₩3,701 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,661 | ₩3,968 | ₩3,661 | ₩3,808 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,514 | ₩3,674 | ₩3,514 | ₩3,661 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,354 | ₩3,587 | ₩3,354 | ₩3,567 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,380 | ₩3,380 | ₩3,287 | ₩3,340 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,394 | ₩3,420 | ₩3,340 | ₩3,380 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,407 | ₩3,474 | ₩3,340 | ₩3,420 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,434 | ₩3,481 | ₩3,300 | ₩3,367 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,447 | ₩3,454 | ₩3,314 | ₩3,367 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,554 | ₩3,662 | ₩3,380 | ₩3,394 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,607 | ₩3,688 | ₩3,340 | ₩3,420 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,728 | ₩3,741 | ₩3,541 | ₩3,541 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,808 | ₩3,821 | ₩3,688 | ₩3,728 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,808 | ₩3,808 | ₩3,648 | ₩3,701 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,581 | ₩3,821 | ₩3,501 | ₩3,795 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,447 | ₩3,562 | ₩3,394 | ₩3,527 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,407 | ₩3,607 | ₩3,247 | ₩3,380 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,447 | ₩3,467 | ₩3,193 | ₩3,394 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,554 | ₩3,861 | ₩3,073 | ₩3,420 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,754 | ₩3,754 | ₩3,487 | ₩3,527 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,634 | ₩3,754 | ₩3,541 | ₩3,541 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,514 | ₩3,795 | ₩3,487 | ₩3,648 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,434 | ₩3,487 | ₩3,314 | ₩3,434 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,327 | ₩3,440 | ₩3,314 | ₩3,420 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,193 | ₩3,280 | ₩3,073 | ₩3,233 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,367 | ₩3,447 | ₩3,060 | ₩3,073 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,514 | ₩3,607 | ₩3,248 | ₩3,314 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,474 | ₩3,554 | ₩3,387 | ₩3,514 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,287 | ₩3,554 | ₩3,280 | ₩3,541 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,314 | ₩3,367 | ₩3,180 | ₩3,233 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,247 | ₩3,394 | ₩3,126 | ₩3,314 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,207 | ₩3,334 | ₩3,086 | ₩3,207 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,447 | ₩3,314 | ₩3,394 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,474 | ₩3,501 | ₩3,420 | ₩3,461 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,474 | ₩3,541 | ₩3,444 | ₩3,501 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,527 | ₩3,728 | ₩3,514 | ₩3,514 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,554 | ₩3,554 | ₩3,360 | ₩3,474 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,621 | ₩3,694 | ₩3,467 | ₩3,514 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,754 | ₩3,875 | ₩3,607 | ₩3,714 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,781 | ₩3,901 | ₩3,597 | ₩3,741 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,567 | ₩3,835 | ₩3,541 | ₩3,781 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,594 | ₩3,661 | ₩3,447 | ₩3,621 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,541 | ₩3,674 | ₩3,514 | ₩3,594 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,461 | ₩3,607 | ₩3,434 | ₩3,581 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,835 | ₩3,835 | ₩3,420 | ₩3,447 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,888 | ₩4,042 | ₩3,788 | ₩3,901 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,808 | ₩3,995 | ₩3,768 | ₩3,982 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,968 | ₩3,968 | ₩3,781 | ₩3,861 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,754 | ₩3,988 | ₩3,754 | ₩3,968 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,634 | ₩3,795 | ₩3,607 | ₩3,728 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,514 | ₩3,607 | ₩3,461 | ₩3,607 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,554 | ₩3,554 | ₩3,420 | ₩3,527 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,474 | ₩3,648 | ₩3,394 | ₩3,581 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,407 | ₩3,567 | ₩3,407 | ₩3,501 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,461 | ₩3,581 | ₩3,380 | ₩3,420 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,594 | ₩3,320 | ₩3,487 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,273 | ₩3,554 | ₩3,253 | ₩3,327 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,273 | ₩3,275 | ₩3,153 | ₩3,233 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,287 | ₩3,340 | ₩3,180 | ₩3,233 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,193 | ₩3,394 | ₩3,093 | ₩3,287 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,153 | ₩3,407 | ₩3,106 | ₩3,193 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,394 | ₩3,394 | ₩3,100 | ₩3,140 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,607 | ₩3,607 | ₩3,287 | ₩3,447 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,648 | ₩3,728 | ₩3,501 | ₩3,634 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,634 | ₩3,728 | ₩3,554 | ₩3,648 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,607 | ₩3,688 | ₩3,487 | ₩3,554 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,728 | ₩3,781 | ₩3,554 | ₩3,661 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,901 | ₩3,901 | ₩3,607 | ₩3,688 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,861 | ₩3,968 | ₩3,808 | ₩3,955 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,795 | ₩3,901 | ₩3,674 | ₩3,808 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,848 | ₩3,861 | ₩3,701 | ₩3,835 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,821 | ₩4,102 | ₩3,768 | ₩3,848 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,674 | ₩3,808 | ₩3,581 | ₩3,781 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,567 | ₩3,728 | ₩3,447 | ₩3,648 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,474 | ₩3,741 | ₩3,404 | ₩3,661 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,514 | ₩3,538 | ₩3,360 | ₩3,420 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,661 | ₩3,661 | ₩3,434 | ₩3,487 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,581 | ₩3,674 | ₩3,407 | ₩3,661 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,741 | ₩3,795 | ₩3,467 | ₩3,541 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,848 | ₩3,875 | ₩3,674 | ₩3,741 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,875 | ₩4,008 | ₩3,547 | ₩3,634 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,516 | ₩4,957 | ₩4,469 | ₩4,529 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,890 | ₩4,957 | ₩4,436 | ₩4,529 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,186 | ₩6,665 | ₩4,476 | ₩4,650 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,892 | ₩6,159 | ₩5,892 | ₩6,079 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,839 | ₩5,919 | ₩5,665 | ₩5,825 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,839 | ₩5,959 | ₩5,628 | ₩5,799 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,799 | ₩5,866 | ₩5,705 | ₩5,852 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,906 | ₩5,906 | ₩5,638 | ₩5,839 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,772 | ₩5,946 | ₩5,612 | ₩5,879 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,839 | ₩6,012 | ₩5,719 | ₩5,799 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,638 | ₩6,012 | ₩5,638 | ₩5,839 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,612 | ₩5,745 | ₩5,478 | ₩5,612 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,612 | ₩5,835 | ₩5,545 | ₩5,598 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,545 | ₩5,799 | ₩5,545 | ₩5,545 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,465 | ₩5,839 | ₩5,344 | ₩5,478 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,812 | ₩5,906 | ₩5,451 | ₩5,451 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,879 | ₩6,046 | ₩5,565 | ₩5,759 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,026 | ₩6,341 | ₩5,879 | ₩5,879 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,026 | ₩6,196 | ₩5,932 | ₩6,026 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,879 | ₩6,093 | ₩5,852 | ₩6,079 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,253 | ₩6,707 | ₩5,839 | ₩5,839 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,266 | ₩6,407 | ₩6,026 | ₩6,200 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,200 | ₩6,306 | ₩6,039 | ₩6,213 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,480 | ₩6,480 | ₩5,892 | ₩6,213 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,560 | ₩6,974 | ₩6,230 | ₩6,320 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,349 | ₩7,389 | ₩6,320 | ₩6,547 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,482 | ₩7,870 | ₩7,267 | ₩7,429 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,081 | ₩7,656 | ₩6,961 | ₩7,469 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,814 | ₩7,202 | ₩6,580 | ₩7,068 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,654 | ₩7,121 | ₩6,560 | ₩6,814 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,159 | ₩6,654 | ₩6,066 | ₩6,627 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,761 | ₩7,055 | ₩6,159 | ₩6,200 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,654 | ₩6,934 | ₩6,560 | ₩6,681 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,961 | ₩7,162 | ₩6,427 | ₩6,761 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,068 | ₩7,790 | ₩6,681 | ₩7,015 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,255 | ₩7,736 | ₩7,095 | ₩7,108 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,856 | ₩8,030 | ₩7,202 | ₩7,362 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,017 | ₩8,364 | ₩7,790 | ₩7,923 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,776 | ₩8,158 | ₩7,482 | ₩7,990 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,322 | ₩8,180 | ₩7,322 | ₩7,870 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,028 | ₩7,803 | ₩7,028 | ₩7,242 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,023 | ₩10,023 | ₩5,804 | ₩7,081 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,742 | ₩11,404 | ₩10,261 | ₩10,475 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,756 | ₩11,277 | ₩10,275 | ₩10,836 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,849 | ₩11,305 | ₩10,374 | ₩11,010 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,782 | ₩10,983 | ₩10,101 | ₩10,796 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,208 | ₩10,909 | ₩9,692 | ₩10,635 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,208 | ₩10,475 | ₩9,687 | ₩10,288 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,754 | ₩10,542 | ₩9,720 | ₩10,208 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,635 | ₩10,635 | ₩9,413 | ₩9,754 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,756 | ₩11,043 | ₩10,301 | ₩10,448 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,431 | ₩10,742 | ₩8,431 | ₩10,301 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩8,979 | ₩9,086 | ₩8,230 | ₩8,431 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,019 | ₩9,152 | ₩8,348 | ₩8,979 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,816 | ₩8,711 | ₩7,536 | ₩8,698 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,242 | ₩7,856 | ₩7,068 | ₩7,643 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,349 | ₩7,602 | ₩7,055 | ₩7,162 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,055 | ₩7,470 | ₩6,854 | ₩7,268 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,921 | ₩7,188 | ₩6,694 | ₩7,055 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,694 | ₩7,349 | ₩6,694 | ₩7,015 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,349 | ₩7,549 | ₩6,614 | ₩6,774 | -7.82% | 22.6만 |
|---|