시장 데이터를 불러오는 중
전체 종목
Genasys Inc. - Common Stock 과거 주가
Genasys Inc. - Common Stock · GNSS · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genasys Inc. - Common Stock · GNSS · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,904 | ₩1,904 | ₩1,784 | ₩1,837 | -3.52% | 11.7만 |
| 2026.10.08 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,891 | -0.70% | 15.3만 |
| 2026.10.07 | ₩1,918 | ₩2,012 | ₩1,904 | ₩1,931 | +0.70% | 5.8만 |
| 2026.10.06 | ₩1,891 | ₩1,945 | ₩1,891 | ₩1,931 | +2.13% | 6.7만 |
| 2026.10.05 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,918 | +1.42% | 4.2만 |
| 2026.10.02 | ₩1,824 | ₩1,971 | ₩1,824 | ₩1,945 | +6.62% | 3.8만 |
| 2026.10.01 | ₩1,945 | ₩1,958 | ₩1,864 | ₩1,904 | -2.07% | 8.9만 |
| 2026.09.30 | ₩1,945 | ₩2,065 | ₩1,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,945 |
| 0.00% |
| 3.8만 |
| 2026.09.29 | ₩1,971 | ₩2,052 | ₩1,918 | ₩1,971 | 0.00% | 8.7만 |
|---|
| 2026.09.28 | ₩1,931 | ₩1,985 | ₩1,918 | ₩1,945 | +0.69% | 11.6만 |
|---|
| 2026.09.25 | ₩1,971 | ₩2,052 | ₩1,958 | ₩1,985 | +0.68% | 4.7만 |
|---|
| 2026.09.24 | ₩2,039 | ₩2,052 | ₩1,931 | ₩1,998 | -1.97% | 5.1만 |
|---|
| 2026.09.23 | ₩2,092 | ₩2,092 | ₩1,985 | ₩2,012 | -3.85% | 11.5만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,146 | ₩2,039 | ₩2,106 | +2.61% | 6만 |
|---|
| 2026.09.21 | ₩2,052 | ₩2,079 | ₩2,012 | ₩2,052 | 0.00% | 3.9만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,092 | ₩1,971 | ₩2,052 | +1.32% | 8.8만 |
|---|
| 2026.09.17 | ₩2,039 | ₩2,132 | ₩2,025 | ₩2,039 | 0.00% | 3.5만 |
|---|
| 2026.09.16 | ₩2,025 | ₩2,065 | ₩2,012 | ₩2,012 | -0.66% | 3.3만 |
|---|
| 2026.09.15 | ₩2,012 | ₩2,065 | ₩1,985 | ₩1,998 | -0.67% | 8.3만 |
|---|
| 2026.09.14 | ₩2,039 | ₩2,092 | ₩2,012 | ₩2,039 | 0.00% | 4.3만 |
|---|
| 2026.09.11 | ₩2,106 | ₩2,146 | ₩2,039 | ₩2,092 | -0.64% | 6만 |
|---|
| 2026.09.10 | ₩2,039 | ₩2,146 | ₩2,012 | ₩2,079 | +1.97% | 3.8만 |
|---|
| 2026.09.09 | ₩2,012 | ₩2,132 | ₩1,985 | ₩2,065 | +2.67% | 19.5만 |
|---|
| 2026.09.08 | ₩1,958 | ₩1,958 | ₩1,891 | ₩1,904 | -2.74% | 8.2만 |
|---|
| 2026.09.04 | ₩1,931 | ₩1,971 | ₩1,891 | ₩1,945 | +0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩1,931 | ₩1,931 | ₩1,891 | ₩1,918 | -0.69% | 4.1만 |
|---|
| 2026.09.02 | ₩1,918 | ₩1,998 | ₩1,878 | ₩1,918 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩1,945 | ₩1,971 | ₩1,891 | ₩1,891 | -2.76% | 4.3만 |
|---|
| 2026.08.31 | ₩1,958 | ₩2,052 | ₩1,931 | ₩1,945 | -0.68% | 4.3만 |
|---|
| 2026.08.28 | ₩2,079 | ₩2,173 | ₩1,918 | ₩1,945 | -6.45% | 41.3만 |
|---|
| 2026.08.27 | ₩2,132 | ₩2,132 | ₩2,065 | ₩2,079 | -2.52% | 7.8만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,240 | ₩1,998 | ₩2,065 | -7.78% | 25.1만 |
|---|
| 2026.08.25 | ₩2,267 | ₩2,347 | ₩2,240 | ₩2,240 | -1.18% | 4.6만 |
|---|
| 2026.08.24 | ₩2,240 | ₩2,280 | ₩2,213 | ₩2,253 | +0.60% | 6.5만 |
|---|
| 2026.08.21 | ₩2,280 | ₩2,414 | ₩2,240 | ₩2,240 | -1.76% | 6.4만 |
|---|
| 2026.08.20 | ₩2,347 | ₩2,468 | ₩2,280 | ₩2,280 | -2.86% | 8.7만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,535 | ₩2,468 | ₩2,468 | -2.65% | 5만 |
|---|
| 2026.08.18 | ₩2,401 | ₩2,562 | ₩2,401 | ₩2,521 | +5.03% | 7.2만 |
|---|
| 2026.08.17 | ₩2,320 | ₩2,481 | ₩2,320 | ₩2,454 | +5.78% | 12.9만 |
|---|
| 2026.08.14 | ₩2,267 | ₩2,441 | ₩2,253 | ₩2,320 | +2.37% | 14.3만 |
|---|
| 2026.08.13 | ₩2,267 | ₩2,320 | ₩2,253 | ₩2,293 | +1.18% | 14.5만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,293 | ₩2,199 | ₩2,280 | 0.00% | 4만 |
|---|
| 2026.08.11 | ₩2,240 | ₩2,280 | ₩2,186 | ₩2,240 | 0.00% | 7.9만 |
|---|
| 2026.08.10 | ₩2,334 | ₩2,347 | ₩2,186 | ₩2,199 | -5.75% | 12.4만 |
|---|
| 2026.08.07 | ₩2,360 | ₩2,387 | ₩2,334 | ₩2,334 | -1.14% | 5.5만 |
|---|
| 2026.08.06 | ₩2,307 | ₩2,401 | ₩2,307 | ₩2,360 | +2.33% | 7.2만 |
|---|
| 2026.08.05 | ₩2,334 | ₩2,347 | ₩2,253 | ₩2,320 | -0.57% | 7.8만 |
|---|
| 2026.08.04 | ₩2,307 | ₩2,427 | ₩2,307 | ₩2,334 | +1.16% | 10.2만 |
|---|
| 2026.08.03 | ₩2,267 | ₩2,387 | ₩2,240 | ₩2,307 | +1.78% | 11.1만 |
|---|
| 2026.07.31 | ₩2,347 | ₩2,347 | ₩2,240 | ₩2,240 | -4.57% | 5.5만 |
|---|
| 2026.07.30 | ₩2,186 | ₩2,387 | ₩2,186 | ₩2,360 | +7.98% | 7.4만 |
|---|
| 2026.07.29 | ₩2,226 | ₩2,267 | ₩2,213 | ₩2,253 | +1.20% | 2.8만 |
|---|
| 2026.07.28 | ₩2,213 | ₩2,267 | ₩2,173 | ₩2,267 | +2.42% | 7.7만 |
|---|
| 2026.07.27 | ₩2,307 | ₩2,307 | ₩2,132 | ₩2,186 | -5.23% | 7.6만 |
|---|
| 2026.07.24 | ₩2,293 | ₩2,334 | ₩2,213 | ₩2,226 | -2.92% | 7.1만 |
|---|
| 2026.07.23 | ₩2,240 | ₩2,293 | ₩2,226 | ₩2,240 | 0.00% | 5.7만 |
|---|
| 2026.07.22 | ₩2,347 | ₩2,347 | ₩2,253 | ₩2,267 | -3.43% | 6.1만 |
|---|
| 2026.07.21 | ₩2,334 | ₩2,401 | ₩2,293 | ₩2,307 | -1.15% | 3.3만 |
|---|
| 2026.07.20 | ₩2,360 | ₩2,427 | ₩2,280 | ₩2,320 | -1.70% | 5.2만 |
|---|
| 2026.07.17 | ₩2,240 | ₩2,320 | ₩2,240 | ₩2,307 | +2.99% | 4.9만 |
|---|
| 2026.07.16 | ₩2,334 | ₩2,360 | ₩2,253 | ₩2,267 | -2.87% | 6.5만 |
|---|
| 2026.07.15 | ₩2,293 | ₩2,468 | ₩2,280 | ₩2,334 | +1.75% | 12.1만 |
|---|
| 2026.07.14 | ₩2,240 | ₩2,387 | ₩2,226 | ₩2,280 | +1.80% | 5.8만 |
|---|
| 2026.07.13 | ₩2,347 | ₩2,401 | ₩2,226 | ₩2,226 | -5.14% | 13.3만 |
|---|
| 2026.07.10 | ₩2,468 | ₩2,521 | ₩2,213 | ₩2,427 | -1.63% | 5.2만 |
|---|
| 2026.07.09 | ₩2,602 | ₩2,669 | ₩2,454 | ₩2,468 | -5.15% | 17만 |
|---|
| 2026.07.08 | ₩2,240 | ₩2,535 | ₩2,213 | ₩2,521 | +12.57% | 45.5만 |
|---|
| 2026.07.07 | ₩2,267 | ₩2,347 | ₩2,240 | ₩2,240 | -1.18% | 6.7만 |
|---|
| 2026.07.06 | ₩2,374 | ₩2,414 | ₩2,280 | ₩2,293 | -3.39% | 8.3만 |
|---|
| 2026.07.02 | ₩2,387 | ₩2,521 | ₩2,213 | ₩2,320 | -2.81% | 8.6만 |
|---|
| 2026.07.01 | ₩2,320 | ₩2,387 | ₩2,293 | ₩2,374 | +2.31% | 3.6만 |
|---|
| 2026.06.30 | ₩2,360 | ₩2,387 | ₩2,267 | ₩2,280 | -3.41% | 9.7만 |
|---|
| 2026.06.29 | ₩2,240 | ₩2,374 | ₩2,240 | ₩2,374 | +5.99% | 5.1만 |
|---|
| 2026.06.26 | ₩2,173 | ₩2,267 | ₩2,173 | ₩2,267 | +4.32% | 8.1만 |
|---|
| 2026.06.25 | ₩2,240 | ₩2,267 | ₩2,186 | ₩2,199 | -1.80% | 13.9만 |
|---|
| 2026.06.24 | ₩2,173 | ₩2,253 | ₩2,159 | ₩2,173 | 0.00% | 6.9만 |
|---|
| 2026.06.23 | ₩2,159 | ₩2,280 | ₩2,106 | ₩2,213 | +2.48% | 8.6만 |
|---|
| 2026.06.22 | ₩2,186 | ₩2,267 | ₩2,146 | ₩2,146 | -1.84% | 11.8만 |
|---|
| 2026.06.18 | ₩2,240 | ₩2,267 | ₩2,173 | ₩2,186 | -2.40% | 15.3만 |
|---|
| 2026.06.17 | ₩2,334 | ₩2,347 | ₩2,226 | ₩2,253 | -3.45% | 11.5만 |
|---|
| 2026.06.16 | ₩2,495 | ₩2,521 | ₩2,253 | ₩2,307 | -7.53% | 21.8만 |
|---|
| 2026.06.15 | ₩2,629 | ₩2,629 | ₩2,521 | ₩2,521 | -4.08% | 8.6만 |
|---|
| 2026.06.12 | ₩2,602 | ₩2,682 | ₩2,588 | ₩2,588 | -0.52% | 14.2만 |
|---|
| 2026.06.11 | ₩2,548 | ₩2,615 | ₩2,481 | ₩2,562 | +0.53% | 14.2만 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,548 | ₩2,468 | ₩2,468 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩2,548 | ₩2,629 | ₩2,454 | ₩2,508 | -1.58% | 11.5만 |
|---|
| 2026.06.08 | ₩2,548 | ₩2,562 | ₩2,495 | ₩2,508 | -1.58% | 4.6만 |
|---|
| 2026.06.05 | ₩2,615 | ₩2,629 | ₩2,454 | ₩2,521 | -3.59% | 18.9만 |
|---|
| 2026.06.04 | ₩2,723 | ₩2,749 | ₩2,655 | ₩2,655 | -2.46% | 11.2만 |
|---|
| 2026.06.03 | ₩2,816 | ₩2,843 | ₩2,709 | ₩2,749 | -2.38% | 18만 |
|---|
| 2026.06.02 | ₩2,870 | ₩2,897 | ₩2,696 | ₩2,723 | -5.14% | 22.2만 |
|---|
| 2026.06.01 | ₩2,897 | ₩2,910 | ₩2,803 | ₩2,830 | -2.31% | 18.3만 |
|---|
| 2026.05.29 | ₩2,883 | ₩2,951 | ₩2,843 | ₩2,883 | 0.00% | 11.5만 |
|---|
| 2026.05.28 | ₩2,870 | ₩2,924 | ₩2,776 | ₩2,857 | -0.47% | 19.7만 |
|---|
| 2026.05.27 | ₩2,709 | ₩2,857 | ₩2,629 | ₩2,830 | +4.46% | 17.9만 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,736 | ₩2,629 | ₩2,696 | +0.50% | 11.2만 |
|---|
| 2026.05.22 | ₩2,562 | ₩2,682 | ₩2,562 | ₩2,655 | +3.66% | 11.3만 |
|---|
| 2026.05.21 | ₩2,535 | ₩2,602 | ₩2,535 | ₩2,562 | +1.06% | 6.1만 |
|---|
| 2026.05.20 | ₩2,548 | ₩2,602 | ₩2,508 | ₩2,548 | 0.00% | 9.4만 |
|---|
| 2026.05.19 | ₩2,468 | ₩2,615 | ₩2,427 | ₩2,548 | +3.26% | 11.7만 |
|---|
| 2026.05.18 | ₩2,441 | ₩2,575 | ₩2,427 | ₩2,481 | +1.65% | 25.9만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,575 | ₩2,334 | ₩2,401 | -6.77% | 70.8만 |
|---|
| 2026.05.14 | ₩2,481 | ₩2,535 | ₩2,320 | ₩2,347 | -5.41% | 33.7만 |
|---|
| 2026.05.13 | ₩2,588 | ₩2,588 | ₩2,427 | ₩2,481 | -4.15% | 30.6만 |
|---|
| 2026.05.12 | ₩2,790 | ₩2,803 | ₩2,481 | ₩2,602 | -6.73% | 20.9만 |
|---|
| 2026.05.11 | ₩2,776 | ₩2,816 | ₩2,749 | ₩2,816 | +1.45% | 9.5만 |
|---|
| 2026.05.08 | ₩2,682 | ₩2,843 | ₩2,669 | ₩2,763 | +3.00% | 11.1만 |
|---|
| 2026.05.07 | ₩2,669 | ₩2,709 | ₩2,655 | ₩2,682 | +0.50% | 3만 |
|---|
| 2026.05.06 | ₩2,682 | ₩2,723 | ₩2,655 | ₩2,669 | -0.50% | 7.2만 |
|---|
| 2026.05.05 | ₩2,669 | ₩2,696 | ₩2,629 | ₩2,642 | -1.01% | 4만 |
|---|
| 2026.05.04 | ₩2,588 | ₩2,642 | ₩2,588 | ₩2,629 | +1.55% | 6.8만 |
|---|
| 2026.05.01 | ₩2,535 | ₩2,588 | ₩2,495 | ₩2,588 | +2.12% | 5.4만 |
|---|
| 2026.04.30 | ₩2,535 | ₩2,562 | ₩2,454 | ₩2,508 | -1.06% | 14만 |
|---|
| 2026.04.29 | ₩2,548 | ₩2,548 | ₩2,468 | ₩2,535 | -0.53% | 3.6만 |
|---|
| 2026.04.28 | ₩2,562 | ₩2,602 | ₩2,481 | ₩2,535 | -1.05% | 7.1만 |
|---|
| 2026.04.27 | ₩2,548 | ₩2,575 | ₩2,495 | ₩2,575 | +1.05% | 3.4만 |
|---|
| 2026.04.24 | ₩2,468 | ₩2,548 | ₩2,414 | ₩2,535 | +2.72% | 8.8만 |
|---|
| 2026.04.23 | ₩2,535 | ₩2,535 | ₩2,454 | ₩2,468 | -2.65% | 15.3만 |
|---|
| 2026.04.22 | ₩2,562 | ₩2,562 | ₩2,481 | ₩2,508 | -2.09% | 3.4만 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,642 | ₩2,508 | ₩2,521 | -2.59% | 7.4만 |
|---|
| 2026.04.20 | ₩2,723 | ₩2,790 | ₩2,548 | ₩2,562 | -5.91% | 13.9만 |
|---|
| 2026.04.17 | ₩2,588 | ₩2,776 | ₩2,588 | ₩2,749 | +6.22% | 35만 |
|---|
| 2026.04.16 | ₩2,602 | ₩2,602 | ₩2,548 | ₩2,602 | 0.00% | 7.3만 |
|---|
| 2026.04.15 | ₩2,548 | ₩2,602 | ₩2,548 | ₩2,575 | +1.05% | 5.2만 |
|---|
| 2026.04.14 | ₩2,562 | ₩2,588 | ₩2,548 | ₩2,548 | -0.52% | 4.5만 |
|---|
| 2026.04.13 | ₩2,468 | ₩2,562 | ₩2,468 | ₩2,548 | +3.26% | 6.4만 |
|---|
| 2026.04.10 | ₩2,414 | ₩2,508 | ₩2,387 | ₩2,495 | +3.33% | 7.2만 |
|---|
| 2026.04.09 | ₩2,441 | ₩2,468 | ₩2,387 | ₩2,414 | -1.10% | 4.7만 |
|---|
| 2026.04.08 | ₩2,454 | ₩2,454 | ₩2,401 | ₩2,441 | -0.55% | 6.5만 |
|---|
| 2026.04.07 | ₩2,320 | ₩2,401 | ₩2,307 | ₩2,387 | +2.89% | 3.9만 |
|---|
| 2026.04.06 | ₩2,441 | ₩2,468 | ₩1,878 | ₩2,334 | -4.40% | 37.7만 |
|---|
| 2026.04.02 | ₩2,401 | ₩2,454 | ₩2,401 | ₩2,427 | +1.12% | 6.8만 |
|---|
| 2026.04.01 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,427 | +0.56% | 3.8만 |
|---|
| 2026.03.31 | ₩2,374 | ₩2,454 | ₩2,347 | ₩2,441 | +2.82% | 7.5만 |
|---|
| 2026.03.30 | ₩2,401 | ₩2,414 | ₩2,334 | ₩2,360 | -1.68% | 7.7만 |
|---|
| 2026.03.27 | ₩2,427 | ₩2,427 | ₩2,347 | ₩2,347 | -3.31% | 8만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,495 | ₩2,414 | ₩2,427 | -2.69% | 7.7만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,495 | ₩2,441 | ₩2,495 | +0.54% | 4.1만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,508 | ₩2,427 | ₩2,427 | -2.16% | 6.6만 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,562 | ₩2,481 | ₩2,481 | -0.54% | 7.9만 |
|---|
| 2026.03.20 | ₩2,468 | ₩2,495 | ₩2,414 | ₩2,427 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩2,521 | ₩2,575 | ₩2,454 | ₩2,454 | -2.66% | 9.1만 |
|---|
| 2026.03.18 | ₩2,562 | ₩2,615 | ₩2,521 | ₩2,535 | -1.05% | 10.5만 |
|---|
| 2026.03.17 | ₩2,535 | ₩2,588 | ₩2,481 | ₩2,535 | 0.00% | 6.5만 |
|---|
| 2026.03.16 | ₩2,495 | ₩2,521 | ₩2,454 | ₩2,495 | 0.00% | 5.7만 |
|---|
| 2026.03.13 | ₩2,521 | ₩2,655 | ₩2,427 | ₩2,454 | -2.66% | 25.5만 |
|---|
| 2026.03.12 | ₩2,495 | ₩2,562 | ₩2,441 | ₩2,454 | -1.61% | 23.3만 |
|---|
| 2026.03.11 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,495 | +3.33% | 6.6만 |
|---|
| 2026.03.10 | ₩2,387 | ₩2,495 | ₩2,374 | ₩2,427 | +1.69% | 4.7만 |
|---|
| 2026.03.09 | ₩2,387 | ₩2,387 | ₩2,307 | ₩2,360 | -1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩2,441 | ₩2,481 | ₩2,387 | ₩2,387 | -2.20% | 18.4만 |
|---|
| 2026.03.05 | ₩2,508 | ₩2,602 | ₩2,414 | ₩2,468 | -1.60% | 17.6만 |
|---|
| 2026.03.04 | ₩2,682 | ₩2,696 | ₩2,508 | ₩2,548 | -5.00% | 9.2만 |
|---|
| 2026.03.03 | ₩2,588 | ₩2,682 | ₩2,588 | ₩2,669 | +3.11% | 12.2만 |
|---|
| 2026.03.02 | ₩2,495 | ₩2,709 | ₩2,495 | ₩2,655 | +6.45% | 13.8만 |
|---|
| 2026.02.27 | ₩2,602 | ₩2,615 | ₩2,521 | ₩2,535 | -2.58% | 12.5만 |
|---|
| 2026.02.26 | ₩2,655 | ₩2,749 | ₩2,615 | ₩2,642 | -0.51% | 5만 |
|---|
| 2026.02.25 | ₩2,508 | ₩2,682 | ₩2,508 | ₩2,615 | +4.28% | 12.6만 |
|---|
| 2026.02.24 | ₩2,548 | ₩2,682 | ₩2,468 | ₩2,495 | -2.11% | 12.9만 |
|---|
| 2026.02.23 | ₩2,723 | ₩2,749 | ₩2,508 | ₩2,521 | -7.39% | 27만 |
|---|
| 2026.02.20 | ₩2,736 | ₩2,816 | ₩2,696 | ₩2,736 | 0.00% | 23.5만 |
|---|
| 2026.02.19 | ₩2,682 | ₩2,736 | ₩2,642 | ₩2,723 | +1.50% | 13.9만 |
|---|
| 2026.02.18 | ₩2,749 | ₩2,816 | ₩2,629 | ₩2,682 | -2.44% | 18.4만 |
|---|
| 2026.02.17 | ₩2,655 | ₩2,790 | ₩2,588 | ₩2,709 | +2.02% | 12.5만 |
|---|
| 2026.02.13 | ₩2,655 | ₩2,763 | ₩2,629 | ₩2,682 | +1.01% | 17.3만 |
|---|
| 2026.02.12 | ₩2,723 | ₩2,736 | ₩2,495 | ₩2,642 | -2.96% | 14.9만 |
|---|
| 2026.02.11 | ₩2,816 | ₩2,816 | ₩2,575 | ₩2,669 | -5.24% | 26.1만 |
|---|
| 2026.02.10 | ₩2,763 | ₩2,816 | ₩2,696 | ₩2,749 | -0.49% | 23.2만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,790 | ₩2,629 | ₩2,749 | +4.06% | 15.6만 |
|---|
| 2026.02.06 | ₩2,481 | ₩2,682 | ₩2,441 | ₩2,642 | +6.49% | 9.2만 |
|---|
| 2026.02.05 | ₩2,508 | ₩2,548 | ₩2,441 | ₩2,468 | -1.60% | 13.7만 |
|---|
| 2026.02.04 | ₩2,441 | ₩2,535 | ₩2,387 | ₩2,508 | +2.75% | 17.3만 |
|---|
| 2026.02.03 | ₩2,495 | ₩2,508 | ₩2,387 | ₩2,441 | -2.15% | 10.7만 |
|---|
| 2026.02.02 | ₩2,481 | ₩2,562 | ₩2,387 | ₩2,468 | -0.54% | 32.3만 |
|---|
| 2026.01.30 | ₩2,588 | ₩2,602 | ₩2,454 | ₩2,468 | -4.66% | 36.2만 |
|---|
| 2026.01.29 | ₩2,615 | ₩2,629 | ₩2,562 | ₩2,602 | -0.51% | 14.6만 |
|---|
| 2026.01.28 | ₩2,749 | ₩2,870 | ₩2,575 | ₩2,615 | -4.88% | 27.8만 |
|---|
| 2026.01.27 | ₩2,776 | ₩2,830 | ₩2,682 | ₩2,736 | -1.45% | 11.9만 |
|---|
| 2026.01.26 | ₩2,843 | ₩2,883 | ₩2,736 | ₩2,776 | -2.36% | 10.3만 |
|---|
| 2026.01.23 | ₩2,910 | ₩2,910 | ₩2,696 | ₩2,816 | -3.23% | 31.9만 |
|---|
| 2026.01.22 | ₩2,951 | ₩3,058 | ₩2,870 | ₩2,870 | -2.73% | 12.2만 |
|---|
| 2026.01.21 | ₩3,044 | ₩3,058 | ₩2,924 | ₩2,977 | -2.20% | 16.5만 |
|---|
| 2026.01.20 | ₩3,152 | ₩3,192 | ₩2,991 | ₩3,031 | -3.83% | 19.9만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,205 | ₩3,085 | ₩3,152 | -0.42% | 21.8만 |
|---|
| 2026.01.15 | ₩3,044 | ₩3,152 | ₩3,004 | ₩3,125 | +2.64% | 14.8만 |
|---|
| 2026.01.14 | ₩2,991 | ₩3,044 | ₩2,977 | ₩3,018 | +0.90% | 19.3만 |
|---|
| 2026.01.13 | ₩3,192 | ₩3,205 | ₩2,964 | ₩3,018 | -5.46% | 24.7만 |
|---|
| 2026.01.12 | ₩3,004 | ₩3,219 | ₩2,951 | ₩3,165 | +5.36% | 72.2만 |
|---|
| 2026.01.09 | ₩2,857 | ₩2,857 | ₩2,776 | ₩2,843 | -0.47% | 7.9만 |
|---|
| 2026.01.08 | ₩2,897 | ₩2,937 | ₩2,816 | ₩2,830 | -2.31% | 9만 |
|---|
| 2026.01.07 | ₩2,897 | ₩2,924 | ₩2,843 | ₩2,870 | -0.93% | 4.5만 |
|---|
| 2026.01.06 | ₩2,897 | ₩3,004 | ₩2,857 | ₩2,870 | -0.93% | 11.3만 |
|---|
| 2026.01.05 | ₩2,910 | ₩2,991 | ₩2,857 | ₩2,897 | -0.46% | 12.4만 |
|---|
| 2026.01.02 | ₩2,910 | ₩3,004 | ₩2,870 | ₩2,924 | +0.46% | 10만 |
|---|
| 2025.12.31 | ₩2,897 | ₩2,977 | ₩2,830 | ₩2,883 | -0.46% | 10만 |
|---|
| 2025.12.30 | ₩2,910 | ₩2,977 | ₩2,897 | ₩2,897 | -0.46% | 6.5만 |
|---|
| 2025.12.29 | ₩2,937 | ₩2,991 | ₩2,897 | ₩2,897 | -1.37% | 13.3만 |
|---|
| 2025.12.26 | ₩2,924 | ₩3,004 | ₩2,924 | ₩2,977 | +1.83% | 7.3만 |
|---|
| 2025.12.24 | ₩2,991 | ₩3,004 | ₩2,883 | ₩2,977 | -0.45% | 7.1만 |
|---|
| 2025.12.23 | ₩3,018 | ₩3,044 | ₩2,924 | ₩2,991 | -0.89% | 15.7만 |
|---|
| 2025.12.22 | ₩3,004 | ₩3,085 | ₩2,964 | ₩3,018 | +0.45% | 11.3만 |
|---|
| 2025.12.19 | ₩2,991 | ₩3,018 | ₩2,937 | ₩3,004 | +0.45% | 11.4만 |
|---|
| 2025.12.18 | ₩2,937 | ₩3,004 | ₩2,897 | ₩2,951 | +0.46% | 13.2만 |
|---|
| 2025.12.17 | ₩2,924 | ₩2,991 | ₩2,830 | ₩2,910 | -0.46% | 12.9만 |
|---|
| 2025.12.16 | ₩2,857 | ₩2,924 | ₩2,816 | ₩2,910 | +1.88% | 11.3만 |
|---|
| 2025.12.15 | ₩2,830 | ₩2,883 | ₩2,790 | ₩2,857 | +0.95% | 17만 |
|---|
| 2025.12.12 | ₩2,883 | ₩2,991 | ₩2,790 | ₩2,830 | -1.86% | 19.8만 |
|---|
| 2025.12.11 | ₩2,870 | ₩3,031 | ₩2,790 | ₩2,883 | +0.47% | 18.5만 |
|---|
| 2025.12.10 | ₩3,085 | ₩3,192 | ₩2,562 | ₩2,883 | -6.52% | 43.8만 |
|---|
| 2025.12.09 | ₩3,179 | ₩3,232 | ₩3,138 | ₩3,205 | +0.84% | 30.2만 |
|---|
| 2025.12.08 | ₩3,165 | ₩3,259 | ₩3,125 | ₩3,165 | 0.00% | 14.1만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,219 | ₩3,071 | ₩3,152 | +2.62% | 14.5만 |
|---|
| 2025.12.04 | ₩3,071 | ₩3,179 | ₩3,031 | ₩3,071 | 0.00% | 14.5만 |
|---|
| 2025.12.03 | ₩2,870 | ₩3,152 | ₩2,870 | ₩3,085 | +7.48% | 16.9만 |
|---|
| 2025.12.02 | ₩3,018 | ₩3,138 | ₩2,897 | ₩2,910 | -3.56% | 17.1만 |
|---|
| 2025.12.01 | ₩3,018 | ₩3,058 | ₩2,964 | ₩3,031 | +0.44% | 7.8만 |
|---|
| 2025.11.28 | ₩2,964 | ₩3,031 | ₩2,951 | ₩2,991 | +0.90% | 4.5만 |
|---|
| 2025.11.26 | ₩2,991 | ₩3,004 | ₩2,910 | ₩2,924 | -2.24% | 7만 |
|---|
| 2025.11.25 | ₩2,803 | ₩2,924 | ₩2,803 | ₩2,910 | +3.83% | 4.9만 |
|---|
| 2025.11.24 | ₩2,870 | ₩2,937 | ₩2,830 | ₩2,857 | -0.47% | 5.5만 |
|---|
| 2025.11.21 | ₩2,937 | ₩2,964 | ₩2,816 | ₩2,883 | -1.83% | 7.7만 |
|---|
| 2025.11.20 | ₩2,937 | ₩3,044 | ₩2,803 | ₩2,883 | -1.83% | 16.1만 |
|---|
| 2025.11.19 | ₩2,883 | ₩2,991 | ₩2,870 | ₩2,937 | +1.86% | 10.3만 |
|---|
| 2025.11.18 | ₩3,018 | ₩3,085 | ₩2,830 | ₩2,857 | -5.33% | 18.6만 |
|---|
| 2025.11.17 | ₩3,044 | ₩3,085 | ₩2,964 | ₩3,031 | -0.44% | 9.2만 |
|---|
| 2025.11.14 | ₩3,018 | ₩3,125 | ₩2,951 | ₩3,044 | +0.89% | 11.3만 |
|---|
| 2025.11.13 | ₩3,192 | ₩3,219 | ₩3,018 | ₩3,044 | -4.62% | 18.6만 |
|---|
| 2025.11.12 | ₩3,232 | ₩3,286 | ₩3,192 | ₩3,192 | -1.24% | 12.2만 |
|---|
| 2025.11.11 | ₩3,205 | ₩3,259 | ₩3,138 | ₩3,232 | +0.84% | 4.5만 |
|---|
| 2025.11.10 | ₩3,165 | ₩3,299 | ₩3,165 | ₩3,192 | +0.85% | 12.5만 |
|---|
| 2025.11.07 | ₩3,179 | ₩3,272 | ₩3,138 | ₩3,192 | +0.42% | 9.2만 |
|---|
| 2025.11.06 | ₩3,246 | ₩3,313 | ₩3,179 | ₩3,219 | -0.83% | 12.7만 |
|---|
| 2025.11.05 | ₩3,111 | ₩3,232 | ₩3,044 | ₩3,219 | +3.45% | 6만 |
|---|
| 2025.11.04 | ₩3,165 | ₩3,272 | ₩3,071 | ₩3,125 | -1.27% | 12.1만 |
|---|
| 2025.11.03 | ₩3,192 | ₩3,219 | ₩3,085 | ₩3,152 | -1.26% | 10.8만 |
|---|
| 2025.10.31 | ₩3,152 | ₩3,219 | ₩3,044 | ₩3,138 | -0.43% | 13.9만 |
|---|
| 2025.10.30 | ₩3,071 | ₩3,179 | ₩3,044 | ₩3,165 | +3.06% | 15.5만 |
|---|
| 2025.10.29 | ₩2,883 | ₩3,071 | ₩2,830 | ₩3,071 | +6.51% | 23.7만 |
|---|
| 2025.10.28 | ₩2,924 | ₩2,937 | ₩2,816 | ₩2,897 | -0.92% | 8.6만 |
|---|
| 2025.10.27 | ₩2,924 | ₩2,951 | ₩2,883 | ₩2,910 | -0.46% | 5.6만 |
|---|
| 2025.10.24 | ₩2,951 | ₩3,044 | ₩2,897 | ₩2,910 | -1.36% | 5.7만 |
|---|
| 2025.10.23 | ₩2,924 | ₩3,071 | ₩2,910 | ₩2,924 | 0.00% | 8만 |
|---|
| 2025.10.22 | ₩2,924 | ₩2,964 | ₩2,843 | ₩2,924 | 0.00% | 13.2만 |
|---|
| 2025.10.21 | ₩2,924 | ₩3,004 | ₩2,924 | ₩2,937 | +0.46% | 5.6만 |
|---|
| 2025.10.20 | ₩2,910 | ₩2,951 | ₩2,830 | ₩2,951 | +1.38% | 8.4만 |
|---|
| 2025.10.17 | ₩2,816 | ₩2,924 | ₩2,803 | ₩2,897 | +2.86% | 8.6만 |
|---|
| 2025.10.16 | ₩3,004 | ₩3,031 | ₩2,830 | ₩2,857 | -4.91% | 16.3만 |
|---|
| 2025.10.15 | ₩2,951 | ₩3,058 | ₩2,910 | ₩2,977 | +0.91% | 10.1만 |
|---|
| 2025.10.14 | ₩2,991 | ₩3,111 | ₩2,870 | ₩2,991 | 0.00% | 22.6만 |
|---|
| 2025.10.13 | ₩2,883 | ₩3,018 | ₩2,816 | ₩3,018 | +4.65% | 17.1만 |
|---|
| 2025.10.10 | ₩2,964 | ₩2,991 | ₩2,816 | ₩2,816 | -4.98% | 15만 |
|---|