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 | ₩3,310 | ₩3,430 | ₩3,297 | ₩3,417 | +3.23% | 15.5만 |
| 2026.10.08 | ₩3,297 | ₩3,377 | ₩3,230 | ₩3,337 | +1.21% | 25.9만 |
| 2026.10.07 | ₩3,363 | ₩3,457 | ₩3,283 | ₩3,363 | 0.00% | 55.1만 |
| 2026.10.06 | ₩3,443 | ₩3,510 | ₩3,363 | ₩3,390 | -1.55% | 7.8만 |
| 2026.10.05 | ₩3,403 | ₩3,550 | ₩3,290 | ₩3,470 | +1.96% | 31.7만 |
| 2026.10.02 | ₩3,403 | ₩3,457 | ₩3,357 | ₩3,417 | +0.39% | 27.8만 |
| 2026.10.01 | ₩3,377 | ₩3,417 | ₩3,283 | ₩3,363 | -0.40% | 20.1만 |
| 2026.09.30 | ₩3,297 | ₩3,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| +2.43% |
| 23.7만 |
| 2026.09.29 | ₩3,310 | ₩3,417 | ₩3,223 | ₩3,270 | -1.21% | 16.5만 |
|---|
| 2026.09.28 | ₩3,283 | ₩3,337 | ₩3,217 | ₩3,297 | +0.41% | 10.4만 |
|---|
| 2026.09.25 | ₩3,297 | ₩3,390 | ₩3,230 | ₩3,310 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩3,350 | ₩3,369 | ₩3,217 | ₩3,243 | -3.19% | 15.2만 |
|---|
| 2026.09.23 | ₩3,484 | ₩3,524 | ₩3,337 | ₩3,357 | -3.64% | 11.6만 |
|---|
| 2026.09.22 | ₩3,403 | ₩3,510 | ₩3,363 | ₩3,484 | +2.35% | 16.2만 |
|---|
| 2026.09.21 | ₩3,430 | ₩3,450 | ₩3,350 | ₩3,417 | -0.39% | 19.7만 |
|---|
| 2026.09.18 | ₩3,390 | ₩3,423 | ₩3,342 | ₩3,377 | -0.39% | 14.3만 |
|---|
| 2026.09.17 | ₩3,150 | ₩3,417 | ₩3,150 | ₩3,377 | +7.20% | 29.5만 |
|---|
| 2026.09.16 | ₩3,297 | ₩3,297 | ₩3,083 | ₩3,123 | -5.26% | 66.2만 |
|---|
| 2026.09.15 | ₩3,484 | ₩3,484 | ₩3,203 | ₩3,297 | -5.36% | 20.3만 |
|---|
| 2026.09.14 | ₩3,323 | ₩3,484 | ₩3,283 | ₩3,390 | +2.01% | 29.8만 |
|---|
| 2026.09.11 | ₩3,377 | ₩3,403 | ₩3,267 | ₩3,323 | -1.58% | 14.7만 |
|---|
| 2026.09.10 | ₩3,403 | ₩3,644 | ₩3,217 | ₩3,310 | -2.75% | 53.6만 |
|---|
| 2026.09.09 | ₩3,337 | ₩3,410 | ₩3,317 | ₩3,363 | +0.80% | 11.3만 |
|---|
| 2026.09.08 | ₩3,337 | ₩3,390 | ₩3,190 | ₩3,390 | +1.60% | 40.8만 |
|---|
| 2026.09.04 | ₩3,363 | ₩3,383 | ₩3,237 | ₩3,257 | -3.17% | 29.1만 |
|---|
| 2026.09.03 | ₩3,403 | ₩3,443 | ₩3,283 | ₩3,363 | -1.18% | 51만 |
|---|
| 2026.09.02 | ₩3,443 | ₩3,517 | ₩3,403 | ₩3,403 | -1.16% | 15.8만 |
|---|
| 2026.09.01 | ₩3,510 | ₩3,550 | ₩3,417 | ₩3,470 | -1.14% | 19.5만 |
|---|
| 2026.08.31 | ₩3,564 | ₩3,697 | ₩3,417 | ₩3,490 | -2.06% | 32.9만 |
|---|
| 2026.08.28 | ₩3,831 | ₩3,831 | ₩3,537 | ₩3,550 | -7.32% | 41.5만 |
|---|
| 2026.08.27 | ₩3,630 | ₩3,937 | ₩3,630 | ₩3,844 | +5.88% | 59.2만 |
|---|
| 2026.08.26 | ₩3,644 | ₩3,678 | ₩3,524 | ₩3,644 | 0.00% | 30만 |
|---|
| 2026.08.25 | ₩3,644 | ₩3,764 | ₩3,564 | ₩3,630 | -0.37% | 35.3만 |
|---|
| 2026.08.24 | ₩3,604 | ₩3,697 | ₩3,430 | ₩3,630 | +0.74% | 36.1만 |
|---|
| 2026.08.21 | ₩3,710 | ₩3,750 | ₩3,582 | ₩3,630 | -2.16% | 22.4만 |
|---|
| 2026.08.20 | ₩3,630 | ₩3,737 | ₩3,497 | ₩3,657 | +0.74% | 40.5만 |
|---|
| 2026.08.19 | ₩3,524 | ₩3,724 | ₩3,510 | ₩3,577 | +1.52% | 31.7만 |
|---|
| 2026.08.18 | ₩3,604 | ₩3,724 | ₩3,410 | ₩3,470 | -3.70% | 37.9만 |
|---|
| 2026.08.17 | ₩3,684 | ₩3,684 | ₩3,510 | ₩3,604 | -2.17% | 26.5만 |
|---|
| 2026.08.14 | ₩3,537 | ₩3,764 | ₩3,443 | ₩3,657 | +3.40% | 46.3만 |
|---|
| 2026.08.13 | ₩3,604 | ₩3,684 | ₩3,484 | ₩3,510 | -2.59% | 31.6만 |
|---|
| 2026.08.12 | ₩3,604 | ₩3,644 | ₩3,390 | ₩3,604 | 0.00% | 25.1만 |
|---|
| 2026.08.11 | ₩3,670 | ₩3,704 | ₩3,403 | ₩3,537 | -3.64% | 31.6만 |
|---|
| 2026.08.10 | ₩3,550 | ₩3,644 | ₩3,497 | ₩3,630 | +2.26% | 43.4만 |
|---|
| 2026.08.07 | ₩3,630 | ₩3,630 | ₩3,363 | ₩3,550 | -2.21% | 24.7만 |
|---|
| 2026.08.06 | ₩3,350 | ₩3,650 | ₩3,337 | ₩3,604 | +7.57% | 21만 |
|---|
| 2026.08.05 | ₩3,804 | ₩3,911 | ₩3,337 | ₩3,350 | -11.93% | 95만 |
|---|
| 2026.08.04 | ₩4,004 | ₩4,111 | ₩3,710 | ₩3,764 | -6.00% | 78.7만 |
|---|
| 2026.08.03 | ₩3,964 | ₩3,991 | ₩3,884 | ₩3,977 | +0.34% | 22만 |
|---|
| 2026.07.31 | ₩4,057 | ₩4,076 | ₩3,831 | ₩3,924 | -3.29% | 37.5만 |
|---|
| 2026.07.30 | ₩3,857 | ₩4,111 | ₩3,777 | ₩4,071 | +5.54% | 23.7만 |
|---|
| 2026.07.29 | ₩3,937 | ₩3,964 | ₩3,737 | ₩3,777 | -4.07% | 12.6만 |
|---|
| 2026.07.28 | ₩3,911 | ₩3,944 | ₩3,804 | ₩3,897 | -0.34% | 14.6만 |
|---|
| 2026.07.27 | ₩3,951 | ₩3,997 | ₩3,857 | ₩3,937 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩3,991 | ₩3,991 | ₩3,804 | ₩3,857 | -3.34% | 15.4만 |
|---|
| 2026.07.23 | ₩3,871 | ₩4,004 | ₩3,857 | ₩3,951 | +2.07% | 14.1만 |
|---|
| 2026.07.22 | ₩3,924 | ₩4,011 | ₩3,883 | ₩3,951 | +0.68% | 10.8만 |
|---|
| 2026.07.21 | ₩3,924 | ₩3,937 | ₩3,857 | ₩3,857 | -1.70% | 6.1만 |
|---|
| 2026.07.20 | ₩3,817 | ₩3,964 | ₩3,704 | ₩3,911 | +2.45% | 16.6만 |
|---|
| 2026.07.17 | ₩3,737 | ₩3,844 | ₩3,737 | ₩3,831 | +2.50% | 7.7만 |
|---|
| 2026.07.16 | ₩3,871 | ₩3,871 | ₩3,750 | ₩3,764 | -2.76% | 18.5만 |
|---|
| 2026.07.15 | ₩3,884 | ₩3,911 | ₩3,777 | ₩3,884 | 0.00% | 17만 |
|---|
| 2026.07.14 | ₩3,957 | ₩4,017 | ₩3,790 | ₩3,857 | -2.53% | 17.9만 |
|---|
| 2026.07.13 | ₩4,004 | ₩4,044 | ₩3,871 | ₩3,951 | -1.33% | 18.8만 |
|---|
| 2026.07.10 | ₩3,977 | ₩4,057 | ₩3,857 | ₩4,044 | +1.68% | 24.9만 |
|---|
| 2026.07.09 | ₩4,059 | ₩4,059 | ₩3,884 | ₩3,977 | -2.01% | 12.5만 |
|---|
| 2026.07.08 | ₩3,964 | ₩4,017 | ₩3,817 | ₩3,951 | -0.34% | 17.9만 |
|---|
| 2026.07.07 | ₩4,124 | ₩4,124 | ₩3,924 | ₩3,964 | -3.88% | 11.3만 |
|---|
| 2026.07.06 | ₩4,031 | ₩4,244 | ₩3,944 | ₩4,031 | 0.00% | 18.8만 |
|---|
| 2026.07.02 | ₩3,871 | ₩4,057 | ₩3,831 | ₩3,991 | +3.10% | 19.6만 |
|---|
| 2026.07.01 | ₩4,017 | ₩4,071 | ₩3,817 | ₩3,871 | -3.65% | 16.2만 |
|---|
| 2026.06.30 | ₩3,991 | ₩4,044 | ₩3,777 | ₩4,017 | +0.67% | 33.9만 |
|---|
| 2026.06.29 | ₩3,884 | ₩3,944 | ₩3,737 | ₩3,871 | -0.34% | 20만 |
|---|
| 2026.06.26 | ₩3,857 | ₩3,948 | ₩3,724 | ₩3,831 | -0.69% | 35.4만 |
|---|
| 2026.06.25 | ₩3,857 | ₩3,964 | ₩3,784 | ₩3,871 | +0.35% | 16.3만 |
|---|
| 2026.06.24 | ₩3,911 | ₩3,991 | ₩3,790 | ₩3,804 | -2.73% | 17.2만 |
|---|
| 2026.06.23 | ₩3,831 | ₩3,964 | ₩3,804 | ₩3,897 | +1.74% | 9.2만 |
|---|
| 2026.06.22 | ₩4,044 | ₩4,124 | ₩3,844 | ₩3,897 | -3.63% | 24.2만 |
|---|
| 2026.06.18 | ₩3,844 | ₩3,977 | ₩3,777 | ₩3,957 | +2.95% | 9.9만 |
|---|
| 2026.06.17 | ₩4,097 | ₩4,151 | ₩3,564 | ₩3,804 | -7.17% | 54.3만 |
|---|
| 2026.06.16 | ₩4,004 | ₩4,138 | ₩3,911 | ₩4,044 | +1.00% | 15.9만 |
|---|
| 2026.06.15 | ₩4,017 | ₩4,124 | ₩3,977 | ₩4,031 | +0.33% | 14만 |
|---|
| 2026.06.12 | ₩3,884 | ₩4,041 | ₩3,804 | ₩3,951 | +1.72% | 11.7만 |
|---|
| 2026.06.11 | ₩3,857 | ₩3,991 | ₩3,744 | ₩3,844 | -0.35% | 19.2만 |
|---|
| 2026.06.10 | ₩3,977 | ₩4,044 | ₩3,797 | ₩3,817 | -4.03% | 17.4만 |
|---|
| 2026.06.09 | ₩3,991 | ₩4,044 | ₩3,857 | ₩3,977 | -0.33% | 9.5만 |
|---|
| 2026.06.08 | ₩3,977 | ₩3,977 | ₩3,877 | ₩3,911 | -1.68% | 8.1만 |
|---|
| 2026.06.05 | ₩4,084 | ₩4,097 | ₩3,857 | ₩3,911 | -4.25% | 16.6만 |
|---|
| 2026.06.04 | ₩3,991 | ₩4,204 | ₩3,964 | ₩4,111 | +3.01% | 13.9만 |
|---|
| 2026.06.03 | ₩3,911 | ₩4,017 | ₩3,817 | ₩4,004 | +2.39% | 30.7만 |
|---|
| 2026.06.02 | ₩3,964 | ₩4,041 | ₩3,884 | ₩3,937 | -0.67% | 14.3만 |
|---|
| 2026.06.01 | ₩4,017 | ₩4,097 | ₩3,931 | ₩3,964 | -1.33% | 14만 |
|---|
| 2026.05.29 | ₩4,111 | ₩4,124 | ₩4,024 | ₩4,071 | -0.97% | 11.5만 |
|---|
| 2026.05.28 | ₩4,017 | ₩4,218 | ₩4,017 | ₩4,097 | +1.99% | 21.3만 |
|---|
| 2026.05.27 | ₩4,004 | ₩4,191 | ₩3,993 | ₩4,084 | +2.00% | 21.6만 |
|---|
| 2026.05.26 | ₩3,924 | ₩4,228 | ₩3,924 | ₩4,017 | +2.38% | 11.4만 |
|---|
| 2026.05.22 | ₩3,924 | ₩3,937 | ₩3,817 | ₩3,897 | -0.68% | 7.7만 |
|---|
| 2026.05.21 | ₩3,871 | ₩3,924 | ₩3,847 | ₩3,897 | +0.69% | 5.2만 |
|---|
| 2026.05.20 | ₩3,804 | ₩3,911 | ₩3,710 | ₩3,911 | +2.81% | 10만 |
|---|
| 2026.05.19 | ₩3,804 | ₩3,857 | ₩3,657 | ₩3,737 | -1.75% | 14.3만 |
|---|
| 2026.05.18 | ₩3,911 | ₩4,150 | ₩3,744 | ₩3,804 | -2.73% | 16.2만 |
|---|
| 2026.05.15 | ₩3,991 | ₩4,031 | ₩3,790 | ₩3,897 | -2.34% | 15.2만 |
|---|
| 2026.05.14 | ₩4,244 | ₩4,278 | ₩3,911 | ₩4,057 | -4.40% | 28.9만 |
|---|
| 2026.05.13 | ₩3,991 | ₩4,338 | ₩3,991 | ₩4,258 | +6.69% | 28만 |
|---|
| 2026.05.12 | ₩3,871 | ₩3,977 | ₩3,737 | ₩3,964 | +2.41% | 13.7만 |
|---|
| 2026.05.11 | ₩4,151 | ₩4,298 | ₩3,804 | ₩3,871 | -6.75% | 21만 |
|---|
| 2026.05.08 | ₩3,804 | ₩4,271 | ₩3,770 | ₩4,151 | +9.12% | 36.8만 |
|---|
| 2026.05.07 | ₩3,884 | ₩3,924 | ₩3,617 | ₩3,777 | -2.75% | 18.9만 |
|---|
| 2026.05.06 | ₩3,724 | ₩3,937 | ₩3,657 | ₩3,831 | +2.87% | 21.2만 |
|---|
| 2026.05.05 | ₩3,844 | ₩3,963 | ₩3,630 | ₩3,697 | -3.82% | 7.1만 |
|---|
| 2026.05.04 | ₩3,657 | ₩3,964 | ₩3,657 | ₩3,804 | +4.01% | 14.6만 |
|---|
| 2026.05.01 | ₩3,510 | ₩3,670 | ₩3,510 | ₩3,657 | +4.18% | 11.8만 |
|---|
| 2026.04.30 | ₩3,350 | ₩3,584 | ₩3,350 | ₩3,564 | +6.37% | 16.3만 |
|---|
| 2026.04.29 | ₩3,377 | ₩3,377 | ₩3,283 | ₩3,337 | -1.19% | 16.4만 |
|---|
| 2026.04.28 | ₩3,390 | ₩3,417 | ₩3,337 | ₩3,377 | -0.39% | 8.5만 |
|---|
| 2026.04.27 | ₩3,403 | ₩3,470 | ₩3,337 | ₩3,417 | +0.39% | 12.3만 |
|---|
| 2026.04.24 | ₩3,430 | ₩3,477 | ₩3,297 | ₩3,363 | -1.95% | 13.2만 |
|---|
| 2026.04.23 | ₩3,443 | ₩3,450 | ₩3,310 | ₩3,363 | -2.33% | 15.2만 |
|---|
| 2026.04.22 | ₩3,550 | ₩3,658 | ₩3,377 | ₩3,390 | -4.51% | 11.9만 |
|---|
| 2026.04.21 | ₩3,604 | ₩3,684 | ₩3,337 | ₩3,417 | -5.19% | 17.4만 |
|---|
| 2026.04.20 | ₩3,724 | ₩3,737 | ₩3,537 | ₩3,537 | -5.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,804 | ₩3,817 | ₩3,684 | ₩3,724 | -2.11% | 13.6만 |
|---|
| 2026.04.16 | ₩3,804 | ₩3,804 | ₩3,644 | ₩3,697 | -2.81% | 5.9만 |
|---|
| 2026.04.15 | ₩3,577 | ₩3,817 | ₩3,497 | ₩3,790 | +5.97% | 40.4만 |
|---|
| 2026.04.14 | ₩3,443 | ₩3,558 | ₩3,390 | ₩3,524 | +2.33% | 11.5만 |
|---|
| 2026.04.13 | ₩3,403 | ₩3,604 | ₩3,243 | ₩3,377 | -0.78% | 17.4만 |
|---|
| 2026.04.10 | ₩3,443 | ₩3,463 | ₩3,190 | ₩3,390 | -1.55% | 16.6만 |
|---|
| 2026.04.09 | ₩3,550 | ₩3,857 | ₩3,070 | ₩3,417 | -3.76% | 100.7만 |
|---|
| 2026.04.08 | ₩3,750 | ₩3,750 | ₩3,484 | ₩3,524 | -6.05% | 22.9만 |
|---|
| 2026.04.07 | ₩3,630 | ₩3,750 | ₩3,537 | ₩3,537 | -2.57% | 20.6만 |
|---|
| 2026.04.06 | ₩3,510 | ₩3,790 | ₩3,484 | ₩3,644 | +3.80% | 32.8만 |
|---|
| 2026.04.02 | ₩3,430 | ₩3,484 | ₩3,310 | ₩3,430 | 0.00% | 13.8만 |
|---|
| 2026.04.01 | ₩3,323 | ₩3,437 | ₩3,310 | ₩3,417 | +2.81% | 13.7만 |
|---|
| 2026.03.31 | ₩3,190 | ₩3,277 | ₩3,070 | ₩3,230 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩3,363 | ₩3,443 | ₩3,056 | ₩3,070 | -8.73% | 28.1만 |
|---|
| 2026.03.27 | ₩3,510 | ₩3,604 | ₩3,245 | ₩3,310 | -5.70% | 13.6만 |
|---|
| 2026.03.26 | ₩3,470 | ₩3,550 | ₩3,383 | ₩3,510 | +1.15% | 16.1만 |
|---|
| 2026.03.25 | ₩3,283 | ₩3,550 | ₩3,277 | ₩3,537 | +7.72% | 34.8만 |
|---|
| 2026.03.24 | ₩3,310 | ₩3,363 | ₩3,177 | ₩3,230 | -2.42% | 20.5만 |
|---|
| 2026.03.23 | ₩3,243 | ₩3,390 | ₩3,123 | ₩3,310 | +2.06% | 36.3만 |
|---|
| 2026.03.20 | ₩3,203 | ₩3,330 | ₩3,083 | ₩3,203 | 0.00% | 50.5만 |
|---|
| 2026.03.19 | ₩3,417 | ₩3,443 | ₩3,310 | ₩3,390 | -0.78% | 10.7만 |
|---|
| 2026.03.18 | ₩3,470 | ₩3,497 | ₩3,417 | ₩3,457 | -0.38% | 13.2만 |
|---|
| 2026.03.17 | ₩3,470 | ₩3,537 | ₩3,441 | ₩3,497 | +0.77% | 9.2만 |
|---|
| 2026.03.16 | ₩3,524 | ₩3,724 | ₩3,510 | ₩3,510 | -0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩3,550 | ₩3,550 | ₩3,357 | ₩3,470 | -2.26% | 10.1만 |
|---|
| 2026.03.12 | ₩3,617 | ₩3,690 | ₩3,463 | ₩3,510 | -2.95% | 7.6만 |
|---|
| 2026.03.11 | ₩3,750 | ₩3,871 | ₩3,604 | ₩3,710 | -1.07% | 10만 |
|---|
| 2026.03.10 | ₩3,777 | ₩3,897 | ₩3,593 | ₩3,737 | -1.06% | 11.1만 |
|---|
| 2026.03.09 | ₩3,564 | ₩3,831 | ₩3,537 | ₩3,777 | +5.99% | 13.5만 |
|---|
| 2026.03.06 | ₩3,590 | ₩3,657 | ₩3,443 | ₩3,617 | +0.74% | 18.6만 |
|---|
| 2026.03.05 | ₩3,537 | ₩3,670 | ₩3,510 | ₩3,590 | +1.51% | 15.5만 |
|---|
| 2026.03.04 | ₩3,457 | ₩3,604 | ₩3,430 | ₩3,577 | +3.47% | 16.2만 |
|---|
| 2026.03.03 | ₩3,831 | ₩3,831 | ₩3,417 | ₩3,443 | -10.10% | 20.5만 |
|---|
| 2026.03.02 | ₩3,884 | ₩4,037 | ₩3,784 | ₩3,897 | +0.34% | 29.4만 |
|---|
| 2026.02.27 | ₩3,804 | ₩3,991 | ₩3,764 | ₩3,977 | +4.56% | 16.7만 |
|---|
| 2026.02.26 | ₩3,964 | ₩3,964 | ₩3,777 | ₩3,857 | -2.69% | 12.7만 |
|---|
| 2026.02.25 | ₩3,750 | ₩3,984 | ₩3,750 | ₩3,964 | +5.69% | 11.1만 |
|---|
| 2026.02.24 | ₩3,630 | ₩3,790 | ₩3,604 | ₩3,724 | +2.57% | 19.8만 |
|---|
| 2026.02.23 | ₩3,510 | ₩3,604 | ₩3,457 | ₩3,604 | +2.66% | 7.9만 |
|---|
| 2026.02.20 | ₩3,550 | ₩3,550 | ₩3,417 | ₩3,524 | -0.75% | 8.7만 |
|---|
| 2026.02.19 | ₩3,470 | ₩3,644 | ₩3,390 | ₩3,577 | +3.08% | 17.5만 |
|---|
| 2026.02.18 | ₩3,403 | ₩3,564 | ₩3,403 | ₩3,497 | +2.75% | 12.8만 |
|---|
| 2026.02.17 | ₩3,457 | ₩3,577 | ₩3,377 | ₩3,417 | -1.16% | 19.5만 |
|---|
| 2026.02.13 | ₩3,337 | ₩3,590 | ₩3,317 | ₩3,484 | +4.40% | 21.9만 |
|---|
| 2026.02.12 | ₩3,270 | ₩3,550 | ₩3,250 | ₩3,323 | +1.63% | 21만 |
|---|
| 2026.02.11 | ₩3,270 | ₩3,271 | ₩3,150 | ₩3,230 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩3,283 | ₩3,337 | ₩3,177 | ₩3,230 | -1.63% | 19.8만 |
|---|
| 2026.02.09 | ₩3,190 | ₩3,390 | ₩3,090 | ₩3,283 | +2.93% | 29.1만 |
|---|
| 2026.02.06 | ₩3,150 | ₩3,403 | ₩3,103 | ₩3,190 | +1.27% | 25.5만 |
|---|
| 2026.02.05 | ₩3,390 | ₩3,390 | ₩3,096 | ₩3,136 | -7.48% | 30.5만 |
|---|
| 2026.02.04 | ₩3,604 | ₩3,604 | ₩3,283 | ₩3,443 | -4.44% | 29.8만 |
|---|
| 2026.02.03 | ₩3,644 | ₩3,724 | ₩3,497 | ₩3,630 | -0.37% | 18.8만 |
|---|
| 2026.02.02 | ₩3,630 | ₩3,724 | ₩3,550 | ₩3,644 | +0.37% | 12.4만 |
|---|
| 2026.01.30 | ₩3,604 | ₩3,684 | ₩3,484 | ₩3,550 | -1.48% | 14.9만 |
|---|
| 2026.01.29 | ₩3,724 | ₩3,777 | ₩3,550 | ₩3,657 | -1.79% | 19.4만 |
|---|
| 2026.01.28 | ₩3,897 | ₩3,897 | ₩3,604 | ₩3,684 | -5.48% | 21.6만 |
|---|
| 2026.01.27 | ₩3,857 | ₩3,964 | ₩3,804 | ₩3,951 | +2.42% | 20만 |
|---|
| 2026.01.26 | ₩3,790 | ₩3,897 | ₩3,670 | ₩3,804 | +0.35% | 19.7만 |
|---|
| 2026.01.23 | ₩3,844 | ₩3,857 | ₩3,697 | ₩3,831 | -0.35% | 19.3만 |
|---|
| 2026.01.22 | ₩3,817 | ₩4,097 | ₩3,764 | ₩3,844 | +0.70% | 35.2만 |
|---|
| 2026.01.21 | ₩3,670 | ₩3,804 | ₩3,577 | ₩3,777 | +2.91% | 20.7만 |
|---|
| 2026.01.20 | ₩3,564 | ₩3,724 | ₩3,443 | ₩3,644 | +2.25% | 29만 |
|---|
| 2026.01.16 | ₩3,470 | ₩3,737 | ₩3,401 | ₩3,657 | +5.38% | 40.2만 |
|---|
| 2026.01.15 | ₩3,510 | ₩3,534 | ₩3,357 | ₩3,417 | -2.66% | 25.4만 |
|---|
| 2026.01.14 | ₩3,657 | ₩3,657 | ₩3,430 | ₩3,484 | -4.74% | 37.2만 |
|---|
| 2026.01.13 | ₩3,577 | ₩3,670 | ₩3,403 | ₩3,657 | +2.24% | 32.6만 |
|---|
| 2026.01.12 | ₩3,737 | ₩3,790 | ₩3,463 | ₩3,537 | -5.36% | 51.5만 |
|---|
| 2026.01.09 | ₩3,844 | ₩3,871 | ₩3,670 | ₩3,737 | -2.78% | 81.8만 |
|---|
| 2026.01.08 | ₩3,871 | ₩4,004 | ₩3,544 | ₩3,630 | -6.21% | 188.2만 |
|---|
| 2026.01.07 | ₩4,511 | ₩4,952 | ₩4,465 | ₩4,525 | +0.30% | 32.2만 |
|---|
| 2026.01.06 | ₩4,885 | ₩4,952 | ₩4,431 | ₩4,525 | -7.38% | 35.5만 |
|---|
| 2026.01.05 | ₩6,180 | ₩6,657 | ₩4,471 | ₩4,645 | -24.84% | 50.7만 |
|---|
| 2026.01.02 | ₩5,886 | ₩6,153 | ₩5,886 | ₩6,073 | +3.17% | 7.4만 |
|---|
| 2025.12.31 | ₩5,833 | ₩5,913 | ₩5,659 | ₩5,819 | -0.23% | 8.3만 |
|---|
| 2025.12.30 | ₩5,833 | ₩5,953 | ₩5,622 | ₩5,793 | -0.69% | 12.2만 |
|---|
| 2025.12.29 | ₩5,793 | ₩5,859 | ₩5,699 | ₩5,846 | +0.92% | 9.1만 |
|---|
| 2025.12.26 | ₩5,899 | ₩5,899 | ₩5,632 | ₩5,833 | -1.13% | 4.5만 |
|---|
| 2025.12.24 | ₩5,766 | ₩5,939 | ₩5,606 | ₩5,873 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩5,833 | ₩6,006 | ₩5,712 | ₩5,793 | -0.69% | 6.2만 |
|---|
| 2025.12.22 | ₩5,632 | ₩6,006 | ₩5,632 | ₩5,833 | +3.55% | 11만 |
|---|
| 2025.12.19 | ₩5,606 | ₩5,739 | ₩5,472 | ₩5,606 | 0.00% | 17.3만 |
|---|
| 2025.12.18 | ₩5,606 | ₩5,829 | ₩5,539 | ₩5,592 | -0.24% | 8.7만 |
|---|
| 2025.12.17 | ₩5,539 | ₩5,793 | ₩5,539 | ₩5,539 | 0.00% | 11.2만 |
|---|
| 2025.12.16 | ₩5,459 | ₩5,833 | ₩5,339 | ₩5,472 | +0.24% | 15.3만 |
|---|
| 2025.12.15 | ₩5,806 | ₩5,899 | ₩5,445 | ₩5,445 | -6.21% | 10.1만 |
|---|
| 2025.12.12 | ₩5,873 | ₩6,039 | ₩5,559 | ₩5,752 | -2.05% | 10.2만 |
|---|
| 2025.12.11 | ₩6,019 | ₩6,334 | ₩5,873 | ₩5,873 | -2.44% | 7.7만 |
|---|
| 2025.12.10 | ₩6,019 | ₩6,189 | ₩5,926 | ₩6,019 | 0.00% | 9.8만 |
|---|
| 2025.12.09 | ₩5,873 | ₩6,086 | ₩5,846 | ₩6,073 | +3.41% | 13.1만 |
|---|
| 2025.12.08 | ₩6,246 | ₩6,700 | ₩5,833 | ₩5,833 | -6.62% | 19.9만 |
|---|
| 2025.12.05 | ₩6,260 | ₩6,400 | ₩6,019 | ₩6,193 | -1.07% | 13.6만 |
|---|
| 2025.12.04 | ₩6,193 | ₩6,300 | ₩6,033 | ₩6,206 | +0.22% | 10.7만 |
|---|
| 2025.12.03 | ₩6,473 | ₩6,473 | ₩5,886 | ₩6,206 | -4.12% | 20.9만 |
|---|
| 2025.12.02 | ₩6,553 | ₩6,967 | ₩6,224 | ₩6,313 | -3.67% | 22.4만 |
|---|
| 2025.12.01 | ₩7,341 | ₩7,381 | ₩6,313 | ₩6,540 | -10.91% | 55.1만 |
|---|
| 2025.11.28 | ₩7,474 | ₩7,861 | ₩7,259 | ₩7,421 | -0.71% | 10.8만 |
|---|
| 2025.11.26 | ₩7,074 | ₩7,648 | ₩6,954 | ₩7,461 | +5.47% | 16.1만 |
|---|
| 2025.11.25 | ₩6,807 | ₩7,194 | ₩6,573 | ₩7,060 | +3.73% | 17.1만 |
|---|
| 2025.11.24 | ₩6,647 | ₩7,114 | ₩6,553 | ₩6,807 | +2.41% | 12.6만 |
|---|
| 2025.11.21 | ₩6,153 | ₩6,647 | ₩6,059 | ₩6,620 | +7.59% | 12.6만 |
|---|
| 2025.11.20 | ₩6,753 | ₩7,047 | ₩6,153 | ₩6,193 | -8.30% | 33.7만 |
|---|
| 2025.11.19 | ₩6,647 | ₩6,927 | ₩6,553 | ₩6,673 | +0.40% | 13.5만 |
|---|
| 2025.11.18 | ₩6,954 | ₩7,154 | ₩6,420 | ₩6,753 | -2.88% | 30.5만 |
|---|
| 2025.11.17 | ₩7,060 | ₩7,781 | ₩6,673 | ₩7,007 | -0.76% | 25.1만 |
|---|
| 2025.11.14 | ₩7,247 | ₩7,728 | ₩7,087 | ₩7,100 | -2.03% | 20.4만 |
|---|
| 2025.11.13 | ₩7,848 | ₩8,021 | ₩7,194 | ₩7,354 | -6.29% | 25.7만 |
|---|
| 2025.11.12 | ₩8,008 | ₩8,355 | ₩7,781 | ₩7,915 | -1.17% | 27.4만 |
|---|
| 2025.11.11 | ₩7,768 | ₩8,150 | ₩7,474 | ₩7,981 | +2.75% | 16.4만 |
|---|
| 2025.11.10 | ₩7,314 | ₩8,171 | ₩7,314 | ₩7,861 | +7.48% | 36.7만 |
|---|
| 2025.11.07 | ₩7,020 | ₩7,795 | ₩7,020 | ₩7,234 | +3.04% | 42.2만 |
|---|
| 2025.11.06 | ₩10,013 | ₩10,013 | ₩5,798 | ₩7,074 | -29.35% | 156.1만 |
|---|
| 2025.11.05 | ₩10,731 | ₩11,391 | ₩10,250 | ₩10,464 | -2.49% | 33.8만 |
|---|
| 2025.11.04 | ₩10,744 | ₩11,265 | ₩10,264 | ₩10,824 | +0.75% | 33.1만 |
|---|
| 2025.11.03 | ₩10,838 | ₩11,293 | ₩10,362 | ₩10,998 | +1.48% | 24.2만 |
|---|
| 2025.10.31 | ₩10,771 | ₩10,971 | ₩10,090 | ₩10,784 | +0.12% | 17.1만 |
|---|
| 2025.10.30 | ₩10,197 | ₩10,898 | ₩9,682 | ₩10,624 | +4.19% | 26.5만 |
|---|
| 2025.10.29 | ₩10,197 | ₩10,464 | ₩9,676 | ₩10,277 | +0.79% | 18만 |
|---|
| 2025.10.28 | ₩9,743 | ₩10,531 | ₩9,710 | ₩10,197 | +4.66% | 19.3만 |
|---|
| 2025.10.27 | ₩10,624 | ₩10,624 | ₩9,403 | ₩9,743 | -8.29% | 38.3만 |
|---|
| 2025.10.24 | ₩10,744 | ₩11,031 | ₩10,290 | ₩10,437 | -2.86% | 32.7만 |
|---|
| 2025.10.23 | ₩8,422 | ₩10,731 | ₩8,422 | ₩10,290 | +22.19% | 62만 |
|---|
| 2025.10.22 | ₩8,969 | ₩9,076 | ₩8,222 | ₩8,422 | -6.10% | 26만 |
|---|
| 2025.10.21 | ₩9,009 | ₩9,143 | ₩8,339 | ₩8,969 | -0.44% | 31.4만 |
|---|
| 2025.10.20 | ₩7,808 | ₩8,702 | ₩7,528 | ₩8,689 | +11.28% | 38.5만 |
|---|
| 2025.10.17 | ₩7,234 | ₩7,848 | ₩7,060 | ₩7,634 | +5.54% | 22.2만 |
|---|
| 2025.10.16 | ₩7,341 | ₩7,594 | ₩7,047 | ₩7,154 | -2.55% | 17.1만 |
|---|
| 2025.10.15 | ₩7,047 | ₩7,462 | ₩6,847 | ₩7,261 | +3.03% | 22.4만 |
|---|
| 2025.10.14 | ₩6,914 | ₩7,181 | ₩6,687 | ₩7,047 | +1.93% | 8.7만 |
|---|
| 2025.10.13 | ₩6,687 | ₩7,341 | ₩6,687 | ₩7,007 | +4.79% | 17.3만 |
|---|
| 2025.10.10 | ₩7,341 | ₩7,541 | ₩6,607 | ₩6,767 | -7.82% | 22.6만 |
|---|