시장 데이터를 불러오는 중
전체 종목
Genprex, Inc. - Common Stock 과거 주가
Genprex, Inc. - Common Stock · GNPX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genprex, Inc. - Common Stock · GNPX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,747 | ₩3,907 | ₩3,521 | ₩3,627 | -3.20% | 20.1만 |
| 2026.10.08 | ₩3,587 | ₩3,747 | ₩3,546 | ₩3,667 | +2.23% | 25.2만 |
| 2026.10.07 | ₩3,494 | ₩3,707 | ₩3,441 | ₩3,494 | 0.00% | 22.8만 |
| 2026.10.06 | ₩3,654 | ₩3,667 | ₩3,441 | ₩3,481 | -4.74% | 15.6만 |
| 2026.10.05 | ₩3,561 | ₩3,747 | ₩3,481 | ₩3,627 | +1.87% | 15.2만 |
| 2026.10.02 | ₩3,414 | ₩3,667 | ₩3,401 | ₩3,507 | +2.73% | 11.9만 |
| 2026.10.01 | ₩3,974 | ₩3,974 | ₩3,374 | ₩3,414 | -14.09% | 14.2만 |
| 2026.09.30 | ₩3,761 | ₩4,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,894 |
| +3.55% |
| 17.9만 |
| 2026.09.29 | ₩3,761 | ₩3,867 | ₩3,641 | ₩3,801 | +1.06% | 10.1만 |
|---|
| 2026.09.28 | ₩4,548 | ₩4,548 | ₩3,601 | ₩3,747 | -17.60% | 56.8만 |
|---|
| 2026.09.25 | ₩4,721 | ₩4,734 | ₩4,347 | ₩4,387 | -7.06% | 11.9만 |
|---|
| 2026.09.24 | ₩4,881 | ₩4,881 | ₩4,481 | ₩4,694 | -3.83% | 24.5만 |
|---|
| 2026.09.23 | ₩5,014 | ₩5,601 | ₩4,561 | ₩5,001 | -0.27% | 248.9만 |
|---|
| 2026.09.22 | ₩4,721 | ₩4,801 | ₩4,628 | ₩4,721 | 0.00% | 10.4만 |
|---|
| 2026.09.21 | ₩4,641 | ₩4,868 | ₩4,614 | ₩4,641 | 0.00% | 11.7만 |
|---|
| 2026.09.18 | ₩4,601 | ₩4,801 | ₩4,494 | ₩4,601 | 0.00% | 5.8만 |
|---|
| 2026.09.17 | ₩4,668 | ₩4,774 | ₩4,454 | ₩4,614 | -1.14% | 7.4만 |
|---|
| 2026.09.16 | ₩4,467 | ₩4,548 | ₩4,347 | ₩4,548 | +1.79% | 2.7만 |
|---|
| 2026.09.15 | ₩4,601 | ₩4,634 | ₩4,401 | ₩4,414 | -4.06% | 2.6만 |
|---|
| 2026.09.14 | ₩4,467 | ₩4,760 | ₩4,467 | ₩4,601 | +2.99% | 4.3만 |
|---|
| 2026.09.11 | ₩4,521 | ₩4,574 | ₩4,441 | ₩4,467 | -1.18% | 2.8만 |
|---|
| 2026.09.10 | ₩4,508 | ₩4,588 | ₩4,414 | ₩4,467 | -0.89% | 2.9만 |
|---|
| 2026.09.09 | ₩4,721 | ₩4,761 | ₩4,482 | ₩4,574 | -3.11% | 2.6만 |
|---|
| 2026.09.08 | ₩4,628 | ₩4,868 | ₩4,561 | ₩4,721 | +2.02% | 2.9만 |
|---|
| 2026.09.04 | ₩4,801 | ₩4,808 | ₩4,517 | ₩4,668 | -2.78% | 3.7만 |
|---|
| 2026.09.03 | ₩4,694 | ₩4,761 | ₩4,494 | ₩4,568 | -2.70% | 4.8만 |
|---|
| 2026.09.02 | ₩4,681 | ₩4,814 | ₩4,654 | ₩4,681 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩4,828 | ₩4,854 | ₩4,614 | ₩4,734 | -1.93% | 4.1만 |
|---|
| 2026.08.31 | ₩4,974 | ₩5,121 | ₩4,841 | ₩4,948 | -0.54% | 4.1만 |
|---|
| 2026.08.28 | ₩4,908 | ₩5,001 | ₩4,841 | ₩4,894 | -0.27% | 5.6만 |
|---|
| 2026.08.27 | ₩5,268 | ₩5,361 | ₩4,761 | ₩4,814 | -8.61% | 19.5만 |
|---|
| 2026.08.26 | ₩5,321 | ₩5,428 | ₩5,241 | ₩5,294 | -0.50% | 2.8만 |
|---|
| 2026.08.25 | ₩5,361 | ₩5,561 | ₩5,269 | ₩5,334 | -0.50% | 7.2만 |
|---|
| 2026.08.24 | ₩5,361 | ₩5,494 | ₩5,249 | ₩5,361 | 0.00% | 5.3만 |
|---|
| 2026.08.21 | ₩5,201 | ₩5,720 | ₩5,148 | ₩5,268 | +1.28% | 9.6만 |
|---|
| 2026.08.20 | ₩5,321 | ₩5,401 | ₩5,174 | ₩5,268 | -1.00% | 7.2만 |
|---|
| 2026.08.19 | ₩5,148 | ₩5,548 | ₩5,134 | ₩5,321 | +3.37% | 21.2만 |
|---|
| 2026.08.18 | ₩5,654 | ₩6,441 | ₩5,108 | ₩5,268 | -6.84% | 429.2만 |
|---|
| 2026.08.17 | ₩5,601 | ₩6,524 | ₩5,414 | ₩5,968 | +6.55% | 44.7만 |
|---|
| 2026.08.14 | ₩6,561 | ₩6,561 | ₩5,674 | ₩5,761 | -12.20% | 9.1만 |
|---|
| 2026.08.13 | ₩6,254 | ₩6,984 | ₩6,241 | ₩6,495 | +3.84% | 10.4만 |
|---|
| 2026.08.12 | ₩5,908 | ₩6,468 | ₩5,669 | ₩6,308 | +6.77% | 7.4만 |
|---|
| 2026.08.11 | ₩5,414 | ₩6,321 | ₩5,414 | ₩5,961 | +10.10% | 15.8만 |
|---|
| 2026.08.10 | ₩5,948 | ₩6,101 | ₩5,361 | ₩5,588 | -6.05% | 11.9만 |
|---|
| 2026.08.07 | ₩5,748 | ₩5,966 | ₩5,654 | ₩5,694 | -0.93% | 7.8만 |
|---|
| 2026.08.06 | ₩5,934 | ₩6,068 | ₩5,334 | ₩5,921 | -0.22% | 14.8만 |
|---|
| 2026.08.05 | ₩5,654 | ₩6,081 | ₩5,534 | ₩5,921 | +4.72% | 10.6만 |
|---|
| 2026.08.04 | ₩6,241 | ₩6,588 | ₩5,481 | ₩5,894 | -5.56% | 40.9만 |
|---|
| 2026.08.03 | ₩6,748 | ₩7,279 | ₩6,201 | ₩6,335 | -6.13% | 281.8만 |
|---|
| 2026.07.31 | ₩8,028 | ₩8,343 | ₩7,508 | ₩7,988 | -0.50% | 2.9만 |
|---|
| 2026.07.30 | ₩9,548 | ₩9,548 | ₩7,928 | ₩8,081 | -15.36% | 4만 |
|---|
| 2026.07.29 | ₩10,755 | ₩10,762 | ₩9,482 | ₩9,495 | -11.72% | 2.1만 |
|---|
| 2026.07.28 | ₩10,202 | ₩11,029 | ₩10,135 | ₩10,709 | +4.97% | 1.2만 |
|---|
| 2026.07.27 | ₩10,349 | ₩10,802 | ₩10,069 | ₩10,315 | -0.32% | 1.2만 |
|---|
| 2026.07.24 | ₩10,095 | ₩10,682 | ₩9,855 | ₩10,415 | +3.17% | 1.3만 |
|---|
| 2026.07.23 | ₩10,769 | ₩10,809 | ₩9,687 | ₩9,989 | -7.24% | 2만 |
|---|
| 2026.07.22 | ₩10,642 | ₩11,335 | ₩10,362 | ₩11,215 | +5.39% | 2.4만 |
|---|
| 2026.07.21 | ₩9,575 | ₩10,895 | ₩9,322 | ₩10,675 | +11.49% | 1.6만 |
|---|
| 2026.07.20 | ₩9,908 | ₩9,975 | ₩8,955 | ₩9,615 | -2.96% | 2.8만 |
|---|
| 2026.07.17 | ₩10,589 | ₩10,589 | ₩9,348 | ₩10,229 | -3.40% | 37.7만 |
|---|
| 2026.07.16 | ₩12,762 | ₩13,322 | ₩10,269 | ₩10,669 | -16.41% | 5.5만 |
|---|
| 2026.07.15 | ₩13,496 | ₩15,197 | ₩13,496 | ₩14,405 | +6.74% | 1.9만 |
|---|
| 2026.07.14 | ₩15,080 | ₩15,285 | ₩13,525 | ₩13,584 | -9.92% | 1.7만 |
|---|
| 2026.07.13 | ₩16,576 | ₩16,576 | ₩15,550 | ₩15,696 | -5.31% | 4.4천 |
|---|
| 2026.07.10 | ₩16,811 | ₩16,811 | ₩15,902 | ₩16,430 | -2.27% | 2.2천 |
|---|
| 2026.07.09 | ₩16,459 | ₩17,310 | ₩16,166 | ₩16,312 | -0.89% | 2.9천 |
|---|
| 2026.07.08 | ₩17,016 | ₩17,163 | ₩15,550 | ₩16,547 | -2.76% | 9.6천 |
|---|
| 2026.07.07 | ₩19,481 | ₩19,481 | ₩16,723 | ₩17,339 | -10.99% | 7.1천 |
|---|
| 2026.07.06 | ₩17,779 | ₩20,801 | ₩17,016 | ₩18,219 | +2.48% | 3.5만 |
|---|
| 2026.07.02 | ₩15,843 | ₩17,281 | ₩15,843 | ₩16,899 | +6.67% | 1.1만 |
|---|
| 2026.07.01 | ₩14,963 | ₩16,019 | ₩14,669 | ₩15,667 | +4.71% | 5.2천 |
|---|
| 2026.06.30 | ₩14,992 | ₩15,491 | ₩14,259 | ₩15,227 | +1.57% | 7.7천 |
|---|
| 2026.06.29 | ₩15,550 | ₩15,755 | ₩14,405 | ₩14,816 | -4.72% | 1.2만 |
|---|
| 2026.06.26 | ₩14,376 | ₩15,256 | ₩14,376 | ₩14,523 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩14,259 | ₩14,581 | ₩13,613 | ₩13,819 | -3.09% | 5.4천 |
|---|
| 2026.06.24 | ₩15,550 | ₩15,608 | ₩14,083 | ₩14,171 | -8.87% | 8.9천 |
|---|
| 2026.06.23 | ₩16,136 | ₩16,283 | ₩15,168 | ₩15,285 | -5.27% | 7.1천 |
|---|
| 2026.06.22 | ₩17,369 | ₩17,369 | ₩15,315 | ₩16,136 | -7.09% | 1.6만 |
|---|
| 2026.06.18 | ₩14,347 | ₩18,483 | ₩14,083 | ₩17,369 | +21.06% | 7.3만 |
|---|
| 2026.06.17 | ₩12,410 | ₩14,904 | ₩12,410 | ₩14,171 | +14.18% | 3.2만 |
|---|
| 2026.06.16 | ₩14,083 | ₩14,083 | ₩12,792 | ₩12,792 | -9.17% | 2만 |
|---|
| 2026.06.15 | ₩17,897 | ₩18,190 | ₩14,141 | ₩14,288 | -20.16% | 7.4만 |
|---|
| 2026.06.12 | ₩19,070 | ₩20,420 | ₩18,777 | ₩18,777 | -1.54% | 8.4천 |
|---|
| 2026.06.11 | ₩18,777 | ₩19,774 | ₩18,307 | ₩19,188 | +2.19% | 5.8천 |
|---|
| 2026.06.10 | ₩19,012 | ₩19,657 | ₩18,659 | ₩18,659 | -1.85% | 5천 |
|---|
| 2026.06.09 | ₩19,950 | ₩19,950 | ₩18,777 | ₩19,510 | -2.21% | 8천 |
|---|
| 2026.06.08 | ₩19,100 | ₩20,097 | ₩19,100 | ₩19,686 | +3.07% | 8.9천 |
|---|
| 2026.06.05 | ₩20,097 | ₩20,566 | ₩18,601 | ₩18,982 | -5.55% | 2만 |
|---|
| 2026.06.04 | ₩20,977 | ₩21,711 | ₩20,097 | ₩20,390 | -2.80% | 8.5천 |
|---|
| 2026.06.03 | ₩21,447 | ₩21,711 | ₩20,860 | ₩21,124 | -1.50% | 8.4천 |
|---|
| 2026.06.02 | ₩22,063 | ₩22,092 | ₩21,359 | ₩21,564 | -2.26% | 9.2천 |
|---|
| 2026.06.01 | ₩22,943 | ₩23,178 | ₩21,183 | ₩22,004 | -4.09% | 1.8만 |
|---|
| 2026.05.29 | ₩23,060 | ₩23,647 | ₩22,620 | ₩22,884 | -0.76% | 1.2만 |
|---|
| 2026.05.28 | ₩23,471 | ₩23,735 | ₩23,060 | ₩23,324 | -0.63% | 1.6만 |
|---|
| 2026.05.27 | ₩22,855 | ₩23,178 | ₩22,385 | ₩22,767 | -0.39% | 9.2천 |
|---|
| 2026.05.26 | ₩23,383 | ₩24,058 | ₩22,385 | ₩22,650 | -3.14% | 1.9만 |
|---|
| 2026.05.22 | ₩23,911 | ₩25,231 | ₩23,911 | ₩24,087 | +0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩23,383 | ₩24,058 | ₩22,884 | ₩23,911 | +2.26% | 5.7천 |
|---|
| 2026.05.20 | ₩22,591 | ₩23,207 | ₩21,711 | ₩23,178 | +2.60% | 9.8천 |
|---|
| 2026.05.19 | ₩23,442 | ₩23,764 | ₩22,385 | ₩23,119 | -1.38% | 8.6천 |
|---|
| 2026.05.18 | ₩24,938 | ₩25,085 | ₩23,207 | ₩23,618 | -5.29% | 1.3만 |
|---|
| 2026.05.15 | ₩25,818 | ₩25,818 | ₩24,351 | ₩24,351 | -5.68% | 8.9천 |
|---|
| 2026.05.14 | ₩25,231 | ₩25,642 | ₩24,234 | ₩25,261 | +0.12% | 1.3만 |
|---|
| 2026.05.13 | ₩24,879 | ₩24,967 | ₩24,087 | ₩24,967 | +0.35% | 9천 |
|---|
| 2026.05.12 | ₩24,938 | ₩25,055 | ₩23,823 | ₩24,351 | -2.35% | 9천 |
|---|
| 2026.05.11 | ₩25,818 | ₩25,818 | ₩24,381 | ₩24,791 | -3.98% | 1.8만 |
|---|
| 2026.05.08 | ₩25,906 | ₩25,906 | ₩24,967 | ₩25,525 | -1.47% | 1만 |
|---|
| 2026.05.07 | ₩25,965 | ₩26,405 | ₩25,349 | ₩25,378 | -2.26% | 1.6만 |
|---|
| 2026.05.06 | ₩25,906 | ₩26,698 | ₩25,818 | ₩26,111 | +0.79% | 1.8만 |
|---|
| 2026.05.05 | ₩26,992 | ₩27,930 | ₩25,554 | ₩25,965 | -3.80% | 1.9만 |
|---|
| 2026.05.04 | ₩26,405 | ₩29,339 | ₩26,111 | ₩27,549 | +4.33% | 4만 |
|---|
| 2026.05.01 | ₩27,578 | ₩28,459 | ₩26,552 | ₩26,933 | -2.34% | 1.8만 |
|---|
| 2026.04.30 | ₩26,405 | ₩29,632 | ₩25,818 | ₩28,605 | +8.33% | 6.7만 |
|---|
| 2026.04.29 | ₩26,698 | ₩27,138 | ₩25,261 | ₩25,525 | -4.40% | 1.8만 |
|---|
| 2026.04.28 | ₩27,285 | ₩27,549 | ₩26,346 | ₩27,138 | -0.54% | 3.6만 |
|---|
| 2026.04.27 | ₩29,926 | ₩30,219 | ₩26,992 | ₩27,285 | -8.82% | 3.3만 |
|---|
| 2026.04.24 | ₩29,926 | ₩29,926 | ₩28,165 | ₩29,926 | 0.00% | 3만 |
|---|
| 2026.04.23 | ₩30,219 | ₩31,979 | ₩29,632 | ₩29,926 | -0.97% | 3.4만 |
|---|
| 2026.04.22 | ₩32,713 | ₩32,713 | ₩29,632 | ₩29,926 | -8.52% | 7.8만 |
|---|
| 2026.04.21 | ₩38,727 | ₩38,727 | ₩30,512 | ₩31,979 | -17.42% | 61.7만 |
|---|
| 2026.04.20 | ₩38,140 | ₩38,140 | ₩33,740 | ₩33,886 | -11.15% | 4.6만 |
|---|
| 2026.04.17 | ₩38,140 | ₩39,578 | ₩37,847 | ₩38,140 | 0.00% | 1.9만 |
|---|
| 2026.04.16 | ₩39,314 | ₩39,607 | ₩37,260 | ₩38,140 | -2.99% | 2.1만 |
|---|
| 2026.04.15 | ₩35,500 | ₩38,140 | ₩35,500 | ₩37,554 | +5.79% | 1.6만 |
|---|
| 2026.04.14 | ₩36,087 | ₩37,260 | ₩35,500 | ₩35,500 | -1.63% | 1.2만 |
|---|
| 2026.04.13 | ₩34,620 | ₩38,082 | ₩34,326 | ₩35,500 | +2.54% | 2.3만 |
|---|
| 2026.04.10 | ₩38,140 | ₩39,314 | ₩33,740 | ₩33,740 | -11.54% | 2.8만 |
|---|
| 2026.04.09 | ₩37,847 | ₩39,754 | ₩37,260 | ₩38,140 | +0.78% | 1.6만 |
|---|
| 2026.04.08 | ₩40,781 | ₩42,248 | ₩36,967 | ₩38,434 | -5.76% | 2.9만 |
|---|
| 2026.04.07 | ₩42,835 | ₩42,835 | ₩38,727 | ₩40,194 | -6.16% | 1.4만 |
|---|
| 2026.04.06 | ₩44,595 | ₩46,062 | ₩41,661 | ₩42,541 | -4.61% | 2만 |
|---|
| 2026.04.02 | ₩44,008 | ₩46,062 | ₩41,954 | ₩45,182 | +2.67% | 1.8만 |
|---|
| 2026.04.01 | ₩53,103 | ₩53,397 | ₩45,475 | ₩46,355 | -12.71% | 2.8만 |
|---|
| 2026.03.31 | ₩50,756 | ₩53,397 | ₩50,609 | ₩53,103 | +4.62% | 6.9천 |
|---|
| 2026.03.30 | ₩53,983 | ₩54,863 | ₩50,756 | ₩51,930 | -3.80% | 1.3만 |
|---|
| 2026.03.27 | ₩55,450 | ₩55,450 | ₩53,103 | ₩53,397 | -3.70% | 8.4천 |
|---|
| 2026.03.26 | ₩56,037 | ₩56,624 | ₩54,863 | ₩55,157 | -1.57% | 5.7천 |
|---|
| 2026.03.25 | ₩56,330 | ₩57,797 | ₩55,157 | ₩56,917 | +1.04% | 9.1천 |
|---|
| 2026.03.24 | ₩55,450 | ₩56,330 | ₩54,277 | ₩55,450 | 0.00% | 8천 |
|---|
| 2026.03.23 | ₩54,570 | ₩57,475 | ₩54,277 | ₩56,037 | +2.69% | 9.7천 |
|---|
| 2026.03.20 | ₩56,917 | ₩57,504 | ₩53,690 | ₩55,157 | -3.09% | 1.1만 |
|---|
| 2026.03.19 | ₩57,211 | ₩57,211 | ₩54,570 | ₩56,330 | -1.54% | 1.3만 |
|---|
| 2026.03.18 | ₩60,731 | ₩61,054 | ₩58,091 | ₩58,971 | -2.90% | 3.6만 |
|---|
| 2026.03.17 | ₩61,025 | ₩61,905 | ₩58,384 | ₩59,264 | -2.88% | 1.1만 |
|---|
| 2026.03.16 | ₩58,971 | ₩62,198 | ₩58,678 | ₩60,731 | +2.99% | 2.3만 |
|---|
| 2026.03.13 | ₩57,211 | ₩59,851 | ₩56,037 | ₩58,971 | +3.08% | 3.1만 |
|---|
| 2026.03.12 | ₩57,797 | ₩57,944 | ₩55,157 | ₩57,504 | -0.51% | 1.3만 |
|---|
| 2026.03.11 | ₩58,971 | ₩59,528 | ₩55,744 | ₩58,678 | -0.50% | 9천 |
|---|
| 2026.03.10 | ₩58,824 | ₩60,438 | ₩57,211 | ₩58,678 | -0.25% | 2.2만 |
|---|
| 2026.03.09 | ₩55,157 | ₩59,411 | ₩53,983 | ₩58,091 | +5.32% | 2.1만 |
|---|
| 2026.03.06 | ₩58,384 | ₩59,499 | ₩56,771 | ₩57,211 | -2.01% | 1.4만 |
|---|
| 2026.03.05 | ₩60,438 | ₩61,377 | ₩57,504 | ₩58,678 | -2.91% | 1.1만 |
|---|
| 2026.03.04 | ₩60,438 | ₩62,785 | ₩57,797 | ₩60,731 | +0.49% | 2.1만 |
|---|
| 2026.03.03 | ₩56,917 | ₩62,198 | ₩56,037 | ₩58,678 | +3.09% | 2.9만 |
|---|
| 2026.03.02 | ₩55,744 | ₩58,678 | ₩55,450 | ₩58,384 | +4.74% | 1.7만 |
|---|
| 2026.02.27 | ₩61,611 | ₩62,609 | ₩57,797 | ₩58,678 | -4.76% | 2.1만 |
|---|
| 2026.02.26 | ₩58,678 | ₩62,932 | ₩56,624 | ₩62,492 | +6.50% | 2.8만 |
|---|
| 2026.02.25 | ₩63,078 | ₩64,545 | ₩56,037 | ₩58,971 | -6.51% | 6.9만 |
|---|
| 2026.02.24 | ₩70,413 | ₩76,545 | ₩61,611 | ₩65,132 | -7.50% | 29.3만 |
|---|
| 2026.02.23 | ₩56,330 | ₩71,000 | ₩54,013 | ₩66,599 | +18.23% | 43.4만 |
|---|
| 2026.02.20 | ₩53,690 | ₩54,277 | ₩51,343 | ₩52,223 | -2.73% | 1만 |
|---|
| 2026.02.19 | ₩54,863 | ₩55,744 | ₩51,343 | ₩54,570 | -0.53% | 6.8천 |
|---|
| 2026.02.18 | ₩52,810 | ₩56,037 | ₩52,223 | ₩54,570 | +3.33% | 6.4천 |
|---|
| 2026.02.17 | ₩57,504 | ₩58,384 | ₩52,223 | ₩52,810 | -8.16% | 1.3만 |
|---|
| 2026.02.13 | ₩58,971 | ₩62,492 | ₩58,384 | ₩59,264 | +0.50% | 4.6천 |
|---|
| 2026.02.12 | ₩63,078 | ₩63,078 | ₩58,384 | ₩59,851 | -5.12% | 1.3만 |
|---|
| 2026.02.11 | ₩64,252 | ₩65,132 | ₩60,144 | ₩64,545 | +0.46% | 7.1천 |
|---|
| 2026.02.10 | ₩63,665 | ₩66,892 | ₩62,492 | ₩63,372 | -0.46% | 1.1만 |
|---|
| 2026.02.09 | ₩65,719 | ₩67,186 | ₩61,934 | ₩64,545 | -1.79% | 9.9천 |
|---|
| 2026.02.06 | ₩59,558 | ₩65,572 | ₩59,558 | ₩64,545 | +8.37% | 1.3만 |
|---|
| 2026.02.05 | ₩63,372 | ₩65,425 | ₩55,744 | ₩57,504 | -9.26% | 2.1만 |
|---|
| 2026.02.04 | ₩70,706 | ₩71,000 | ₩63,958 | ₩64,839 | -8.30% | 1.3만 |
|---|
| 2026.02.03 | ₩74,814 | ₩75,489 | ₩64,545 | ₩70,413 | -5.88% | 3.3만 |
|---|
| 2026.02.02 | ₩78,334 | ₩79,801 | ₩72,173 | ₩73,054 | -6.74% | 3.4만 |
|---|
| 2026.01.30 | ₩77,748 | ₩83,615 | ₩74,520 | ₩78,041 | +0.38% | 8.9만 |
|---|
| 2026.01.29 | ₩67,186 | ₩91,244 | ₩61,611 | ₩72,173 | +7.42% | 31.6만 |
|---|
| 2026.01.28 | ₩70,706 | ₩70,706 | ₩63,958 | ₩65,132 | -7.88% | 2만 |
|---|
| 2026.01.27 | ₩71,880 | ₩72,467 | ₩65,719 | ₩69,239 | -3.67% | 1.5만 |
|---|
| 2026.01.26 | ₩83,322 | ₩83,322 | ₩70,120 | ₩71,293 | -14.44% | 3.3만 |
|---|
| 2026.01.23 | ₩85,376 | ₩87,077 | ₩80,095 | ₩83,322 | -2.41% | 2만 |
|---|
| 2026.01.22 | ₩85,669 | ₩89,190 | ₩80,975 | ₩85,963 | +0.34% | 2.4만 |
|---|
| 2026.01.21 | ₩83,029 | ₩88,310 | ₩80,564 | ₩83,029 | 0.00% | 3.5만 |
|---|
| 2026.01.20 | ₩86,256 | ₩93,297 | ₩77,161 | ₩82,735 | -4.08% | 3.5만 |
|---|
| 2026.01.16 | ₩98,285 | ₩99,018 | ₩82,442 | ₩88,016 | -10.45% | 7.9만 |
|---|
| 2026.01.15 | ₩90,657 | ₩104,446 | ₩85,963 | ₩96,818 | +6.80% | 13.9만 |
|---|
| 2026.01.14 | ₩69,826 | ₩84,496 | ₩61,611 | ₩84,202 | +20.59% | 12.8만 |
|---|
| 2026.01.13 | ₩74,520 | ₩75,107 | ₩65,132 | ₩70,413 | -5.51% | 4.5만 |
|---|
| 2026.01.12 | ₩68,653 | ₩80,682 | ₩64,545 | ₩76,281 | +11.11% | 16.7만 |
|---|
| 2026.01.09 | ₩59,558 | ₩75,987 | ₩57,211 | ₩64,545 | +8.37% | 15.1만 |
|---|
| 2026.01.08 | ₩52,810 | ₩59,851 | ₩51,930 | ₩58,678 | +11.11% | 2.3만 |
|---|
| 2026.01.07 | ₩57,211 | ₩59,558 | ₩52,370 | ₩55,450 | -3.08% | 4.7만 |
|---|
| 2026.01.06 | ₩55,157 | ₩56,917 | ₩50,169 | ₩55,450 | +0.53% | 8.4만 |
|---|
| 2026.01.05 | ₩53,397 | ₩54,570 | ₩51,930 | ₩52,810 | -1.10% | 9천 |
|---|
| 2026.01.02 | ₩51,343 | ₩53,983 | ₩50,463 | ₩52,516 | +2.29% | 9.3천 |
|---|
| 2025.12.31 | ₩51,636 | ₩52,956 | ₩50,169 | ₩51,343 | -0.57% | 8.5천 |
|---|
| 2025.12.30 | ₩51,930 | ₩55,157 | ₩51,049 | ₩51,636 | -0.56% | 1.3만 |
|---|
| 2025.12.29 | ₩52,810 | ₩53,690 | ₩50,169 | ₩51,636 | -2.22% | 1.5만 |
|---|
| 2025.12.26 | ₩54,570 | ₩55,010 | ₩51,343 | ₩52,516 | -3.76% | 5.5천 |
|---|
| 2025.12.24 | ₩54,863 | ₩56,184 | ₩53,103 | ₩54,570 | -0.53% | 6.8천 |
|---|
| 2025.12.23 | ₩58,678 | ₩58,971 | ₩54,130 | ₩55,450 | -5.50% | 9.3천 |
|---|
| 2025.12.22 | ₩63,665 | ₩63,812 | ₩58,384 | ₩58,971 | -7.37% | 8.2천 |
|---|
| 2025.12.19 | ₩64,545 | ₩65,719 | ₩59,558 | ₩62,492 | -3.18% | 9.1천 |
|---|
| 2025.12.18 | ₩68,946 | ₩70,208 | ₩63,078 | ₩63,665 | -7.66% | 5.3천 |
|---|
| 2025.12.17 | ₩70,413 | ₩71,880 | ₩67,479 | ₩68,066 | -3.33% | 3.8천 |
|---|
| 2025.12.16 | ₩75,107 | ₩75,107 | ₩68,066 | ₩71,293 | -5.08% | 1.1만 |
|---|
| 2025.12.15 | ₩85,082 | ₩85,669 | ₩75,401 | ₩75,694 | -11.03% | 5.5천 |
|---|
| 2025.12.12 | ₩93,004 | ₩93,004 | ₩73,640 | ₩83,322 | -10.41% | 1.8만 |
|---|
| 2025.12.11 | ₩97,405 | ₩97,991 | ₩94,471 | ₩95,058 | -2.41% | 4.7천 |
|---|
| 2025.12.10 | ₩99,458 | ₩99,458 | ₩95,058 | ₩97,698 | -1.77% | 5천 |
|---|
| 2025.12.09 | ₩99,458 | ₩100,192 | ₩92,417 | ₩95,058 | -4.42% | 8천 |
|---|
| 2025.12.08 | ₩101,512 | ₩102,480 | ₩95,644 | ₩99,458 | -2.02% | 1만 |
|---|
| 2025.12.05 | ₩102,392 | ₩103,859 | ₩94,471 | ₩98,578 | -3.72% | 1.4만 |
|---|
| 2025.12.04 | ₩90,657 | ₩107,967 | ₩90,481 | ₩98,285 | +8.41% | 8.5만 |
|---|
| 2025.12.03 | ₩81,855 | ₩87,723 | ₩76,574 | ₩83,029 | +1.43% | 2.8만 |
|---|
| 2025.12.02 | ₩83,615 | ₩83,909 | ₩79,215 | ₩80,388 | -3.86% | 5.4천 |
|---|
| 2025.12.01 | ₩86,843 | ₩86,843 | ₩82,149 | ₩83,615 | -3.72% | 3.7천 |
|---|
| 2025.11.28 | ₩86,549 | ₩88,310 | ₩85,376 | ₩86,843 | +0.34% | 3.4천 |
|---|
| 2025.11.26 | ₩85,082 | ₩88,310 | ₩83,029 | ₩85,082 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩82,735 | ₩88,691 | ₩81,591 | ₩86,549 | +4.61% | 5.8천 |
|---|
| 2025.11.24 | ₩84,496 | ₩90,363 | ₩81,268 | ₩82,149 | -2.78% | 7.7천 |
|---|
| 2025.11.21 | ₩92,710 | ₩92,710 | ₩83,615 | ₩88,016 | -5.06% | 8.2천 |
|---|
| 2025.11.20 | ₩101,512 | ₩105,033 | ₩92,124 | ₩92,710 | -8.67% | 6.9천 |
|---|
| 2025.11.19 | ₩106,793 | ₩113,541 | ₩94,764 | ₩97,991 | -8.24% | 1.3만 |
|---|
| 2025.11.18 | ₩125,277 | ₩125,277 | ₩97,405 | ₩108,260 | -13.58% | 4.6만 |
|---|
| 2025.11.17 | ₩129,971 | ₩131,702 | ₩115,771 | ₩118,529 | -8.80% | 9.8천 |
|---|
| 2025.11.14 | ₩119,409 | ₩131,731 | ₩116,475 | ₩129,971 | +8.85% | 9.4천 |
|---|
| 2025.11.13 | ₩134,958 | ₩137,569 | ₩118,822 | ₩121,462 | -10.00% | 1.3만 |
|---|
| 2025.11.12 | ₩121,756 | ₩146,694 | ₩117,942 | ₩134,958 | +10.84% | 3.5만 |
|---|
| 2025.11.11 | ₩115,008 | ₩119,409 | ₩114,421 | ₩118,822 | +3.32% | 9.4천 |
|---|
| 2025.11.10 | ₩128,210 | ₩134,372 | ₩114,421 | ₩117,355 | -8.47% | 1.1만 |
|---|
| 2025.11.07 | ₩138,186 | ₩139,506 | ₩122,049 | ₩123,516 | -10.62% | 1만 |
|---|
| 2025.11.06 | ₩174,859 | ₩184,834 | ₩134,958 | ₩137,599 | -21.31% | 1.9만 |
|---|
| 2025.11.05 | ₩135,252 | ₩183,367 | ₩134,958 | ₩171,632 | +26.90% | 2.3만 |
|---|
| 2025.11.04 | ₩147,281 | ₩151,975 | ₩135,633 | ₩137,892 | -6.37% | 8.9천 |
|---|
| 2025.11.03 | ₩157,549 | ₩169,578 | ₩151,975 | ₩155,495 | -1.30% | 8.8천 |
|---|
| 2025.10.31 | ₩178,380 | ₩182,546 | ₩168,111 | ₩169,285 | -5.10% | 9.8천 |
|---|
| 2025.10.30 | ₩188,355 | ₩198,623 | ₩181,314 | ₩183,954 | -2.34% | 8.7천 |
|---|
| 2025.10.29 | ₩203,024 | ₩210,946 | ₩190,995 | ₩194,809 | -4.05% | 1.6만 |
|---|
| 2025.10.28 | ₩279,305 | ₩290,190 | ₩194,223 | ₩205,078 | -26.58% | 20.5만 |
|---|
| 2025.10.27 | ₩258,181 | ₩269,917 | ₩253,282 | ₩256,714 | -0.57% | 1만 |
|---|
| 2025.10.24 | ₩245,859 | ₩296,321 | ₩245,859 | ₩281,945 | +14.68% | 2.1만 |
|---|
| 2025.10.23 | ₩332,702 | ₩332,702 | ₩226,202 | ₩268,743 | -19.22% | 25.6만 |
|---|
| 2025.10.22 | ₩299,079 | ₩322,726 | ₩259,355 | ₩321,553 | +7.51% | 1.4만 |
|---|
| 2025.10.21 | ₩380,524 | ₩380,524 | ₩296,615 | ₩337,396 | -11.33% | 1.2만 |
|---|
| 2025.10.20 | ₩503,160 | ₩514,895 | ₩391,672 | ₩410,743 | -18.37% | 1.6만 |
|---|
| 2025.10.17 | ₩494,358 | ₩607,312 | ₩491,424 | ₩532,498 | +7.72% | 4.7만 |
|---|
| 2025.10.16 | ₩978,448 | ₩1,004,853 | ₩617,581 | ₩698,262 | -28.64% | 5.1만 |
|---|
| 2025.10.15 | ₩704,130 | ₩1,613,632 | ₩668,924 | ₩1,232,228 | +75.00% | 84.6만 |
|---|
| 2025.10.14 | ₩302,189 | ₩379,937 | ₩293,388 | ₩371,135 | +22.82% | 4.6만 |
|---|
| 2025.10.13 | ₩302,189 | ₩306,590 | ₩249,379 | ₩284,586 | -5.83% | 2.8천 |
|---|
| 2025.10.10 | ₩308,057 | ₩334,462 | ₩300,722 | ₩300,722 | -2.38% | 2.8천 |
|---|