시장 데이터를 불러오는 중
전체 종목
제넨타 사이언스 ADR 과거 주가
Genenta Science S.p.A. - American Depositary Shares · GNTA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genenta Science S.p.A. - American Depositary Shares · GNTA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩973 | ₩1,069 | ₩973 | ₩1,050 | +7.98% | 6.3만 |
| 2026.10.08 | ₩1,004 | ₩1,040 | ₩950 | ₩950 | -5.33% | 5.4만 |
| 2026.10.07 | ₩1,038 | ₩1,071 | ₩1,004 | ₩1,010 | -2.71% | 2.3만 |
| 2026.10.06 | ₩1,063 | ₩1,071 | ₩992 | ₩1,045 | -1.64% | 3.4만 |
| 2026.10.05 | ₩1,001 | ₩1,012 | ₩950 | ₩977 | -2.41% | 4만 |
| 2026.10.02 | ₩1,097 | ₩1,097 | ₩969 | ₩997 | -9.15% | 6만 |
| 2026.10.01 | ₩950 | ₩1,137 | ₩950 | ₩1,076 | +13.24% | 11.3만 |
| 2026.09.30 | ₩943 | ₩972 | ₩937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩937 |
| -0.71% |
| 7.6천 |
| 2026.09.29 | ₩934 | ₩1,002 | ₩922 | ₩941 | +0.72% | 5.9만 |
|---|
| 2026.09.28 | ₩923 | ₩980 | ₩871 | ₩923 | 0.00% | 5.1만 |
|---|
| 2026.09.25 | ₩990 | ₩990 | ₩877 | ₩917 | -7.43% | 6.7만 |
|---|
| 2026.09.24 | ₩919 | ₩965 | ₩870 | ₩899 | -2.18% | 3.7만 |
|---|
| 2026.09.23 | ₩943 | ₩977 | ₩846 | ₩868 | -7.94% | 17.3만 |
|---|
| 2026.09.22 | ₩910 | ₩970 | ₩906 | ₩942 | +3.53% | 9.8만 |
|---|
| 2026.09.21 | ₩962 | ₩962 | ₩870 | ₩906 | -5.84% | 9.1만 |
|---|
| 2026.09.18 | ₩964 | ₩1,111 | ₩870 | ₩938 | -2.64% | 7.9만 |
|---|
| 2026.09.17 | ₩1,004 | ₩1,028 | ₩964 | ₩1,017 | +1.33% | 4.1만 |
|---|
| 2026.09.16 | ₩1,164 | ₩1,235 | ₩954 | ₩992 | -14.83% | 7.3만 |
|---|
| 2026.09.15 | ₩1,125 | ₩1,211 | ₩1,111 | ₩1,111 | -1.31% | 5.4만 |
|---|
| 2026.09.14 | ₩1,097 | ₩1,141 | ₩1,097 | ₩1,112 | +1.34% | 12.7만 |
|---|
| 2026.09.11 | ₩1,250 | ₩1,250 | ₩1,124 | ₩1,125 | -9.96% | 3.2만 |
|---|
| 2026.09.10 | ₩1,249 | ₩1,325 | ₩1,151 | ₩1,152 | -7.72% | 2.8만 |
|---|
| 2026.09.09 | ₩1,323 | ₩1,338 | ₩1,097 | ₩1,168 | -11.73% | 10.8만 |
|---|
| 2026.09.08 | ₩1,285 | ₩1,338 | ₩1,285 | ₩1,326 | +3.23% | 3.8만 |
|---|
| 2026.09.04 | ₩1,254 | ₩1,325 | ₩1,254 | ₩1,285 | +2.45% | 3.2만 |
|---|
| 2026.09.03 | ₩1,338 | ₩1,338 | ₩1,273 | ₩1,273 | -4.90% | 5만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,378 | ₩1,298 | ₩1,309 | -4.12% | 2.3만 |
|---|
| 2026.09.01 | ₩1,392 | ₩1,392 | ₩1,311 | ₩1,352 | -2.88% | 3만 |
|---|
| 2026.08.31 | ₩1,378 | ₩1,378 | ₩1,338 | ₩1,365 | -0.97% | 2.1만 |
|---|
| 2026.08.28 | ₩1,365 | ₩1,445 | ₩1,338 | ₩1,338 | -1.96% | 5.9만 |
|---|
| 2026.08.27 | ₩1,512 | ₩1,575 | ₩1,326 | ₩1,326 | -12.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,554 | ₩1,566 | ₩1,485 | ₩1,512 | -2.67% | 4.2만 |
|---|
| 2026.08.25 | ₩1,539 | ₩1,606 | ₩1,472 | ₩1,539 | 0.00% | 8.3만 |
|---|
| 2026.08.24 | ₩1,606 | ₩1,646 | ₩1,539 | ₩1,539 | -4.17% | 4.4만 |
|---|
| 2026.08.21 | ₩1,633 | ₩1,726 | ₩1,633 | ₩1,686 | +3.28% | 2.4만 |
|---|
| 2026.08.20 | ₩1,619 | ₩1,700 | ₩1,579 | ₩1,592 | -1.65% | 3.4만 |
|---|
| 2026.08.19 | ₩1,633 | ₩1,659 | ₩1,592 | ₩1,633 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩1,659 | ₩1,753 | ₩1,485 | ₩1,566 | -5.65% | 4만 |
|---|
| 2026.08.17 | ₩1,773 | ₩1,773 | ₩1,653 | ₩1,686 | -4.91% | 6만 |
|---|
| 2026.08.14 | ₩1,740 | ₩1,766 | ₩1,740 | ₩1,740 | 0.00% | 2.6만 |
|---|
| 2026.08.13 | ₩1,758 | ₩1,758 | ₩1,740 | ₩1,740 | -1.07% | 3.5만 |
|---|
| 2026.08.12 | ₩1,787 | ₩1,787 | ₩1,740 | ₩1,740 | -2.62% | 3.8만 |
|---|
| 2026.08.11 | ₩1,740 | ₩1,833 | ₩1,740 | ₩1,740 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩1,700 | ₩1,793 | ₩1,700 | ₩1,740 | +2.36% | 3.8만 |
|---|
| 2026.08.07 | ₩1,740 | ₩1,780 | ₩1,740 | ₩1,740 | 0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩1,780 | ₩1,807 | ₩1,740 | ₩1,753 | -1.50% | 5.6만 |
|---|
| 2026.08.05 | ₩1,740 | ₩1,780 | ₩1,740 | ₩1,780 | +2.31% | 2.4만 |
|---|
| 2026.08.04 | ₩1,900 | ₩1,914 | ₩1,606 | ₩1,700 | -10.56% | 10.8만 |
|---|
| 2026.08.03 | ₩2,061 | ₩2,101 | ₩1,887 | ₩1,887 | -8.44% | 3.6만 |
|---|
| 2026.07.31 | ₩2,101 | ₩2,101 | ₩1,954 | ₩1,994 | -5.10% | 4.2만 |
|---|
| 2026.07.30 | ₩1,887 | ₩2,074 | ₩1,887 | ₩2,021 | +7.09% | 9.1만 |
|---|
| 2026.07.29 | ₩2,114 | ₩2,141 | ₩1,740 | ₩1,740 | -17.72% | 9.8만 |
|---|
| 2026.07.28 | ₩2,047 | ₩2,141 | ₩1,940 | ₩2,101 | +2.61% | 10만 |
|---|
| 2026.07.27 | ₩2,189 | ₩2,262 | ₩2,128 | ₩2,128 | -2.81% | 3.7만 |
|---|
| 2026.07.24 | ₩2,168 | ₩2,221 | ₩2,101 | ₩2,128 | -1.85% | 4.8만 |
|---|
| 2026.07.23 | ₩2,128 | ₩2,262 | ₩2,101 | ₩2,208 | +3.77% | 11.3만 |
|---|
| 2026.07.22 | ₩2,208 | ₩2,275 | ₩2,195 | ₩2,195 | -0.61% | 6.1만 |
|---|
| 2026.07.21 | ₩2,155 | ₩2,233 | ₩2,034 | ₩2,208 | +2.48% | 6.9만 |
|---|
| 2026.07.20 | ₩2,128 | ₩2,155 | ₩2,047 | ₩2,114 | -0.63% | 5.1만 |
|---|
| 2026.07.17 | ₩1,981 | ₩2,181 | ₩1,926 | ₩2,074 | +4.73% | 10.4만 |
|---|
| 2026.07.16 | ₩1,981 | ₩2,034 | ₩1,887 | ₩1,927 | -2.70% | 9.3만 |
|---|
| 2026.07.15 | ₩1,887 | ₩2,134 | ₩1,873 | ₩2,007 | +6.38% | 23.7만 |
|---|
| 2026.07.14 | ₩1,700 | ₩1,766 | ₩1,633 | ₩1,673 | -1.57% | 7.6만 |
|---|
| 2026.07.13 | ₩1,967 | ₩1,994 | ₩1,740 | ₩1,766 | -10.20% | 9.5만 |
|---|
| 2026.07.10 | ₩2,128 | ₩2,128 | ₩1,981 | ₩2,007 | -5.66% | 4.2만 |
|---|
| 2026.07.09 | ₩2,074 | ₩2,181 | ₩2,021 | ₩2,128 | +2.58% | 5.5만 |
|---|
| 2026.07.08 | ₩2,101 | ₩2,114 | ₩2,021 | ₩2,047 | -2.55% | 5.7만 |
|---|
| 2026.07.07 | ₩2,221 | ₩2,248 | ₩2,097 | ₩2,155 | -3.01% | 7.9만 |
|---|
| 2026.07.06 | ₩2,288 | ₩2,342 | ₩2,215 | ₩2,248 | -1.75% | 10.4만 |
|---|
| 2026.07.02 | ₩2,382 | ₩2,429 | ₩2,302 | ₩2,302 | -3.37% | 9.2만 |
|---|
| 2026.07.01 | ₩2,436 | ₩2,489 | ₩2,342 | ₩2,342 | -3.85% | 14.5만 |
|---|
| 2026.06.30 | ₩2,462 | ₩2,516 | ₩2,350 | ₩2,462 | 0.00% | 15.8만 |
|---|
| 2026.06.29 | ₩2,610 | ₩2,610 | ₩2,409 | ₩2,409 | -7.69% | 26.3만 |
|---|
| 2026.06.26 | ₩2,275 | ₩2,449 | ₩2,262 | ₩2,422 | +6.47% | 16.2만 |
|---|
| 2026.06.25 | ₩2,355 | ₩2,523 | ₩2,315 | ₩2,315 | -1.70% | 23.7만 |
|---|
| 2026.06.24 | ₩2,489 | ₩2,489 | ₩2,288 | ₩2,476 | -0.54% | 25.4만 |
|---|
| 2026.06.23 | ₩2,409 | ₩2,549 | ₩2,302 | ₩2,462 | +2.22% | 23.3만 |
|---|
| 2026.06.22 | ₩2,462 | ₩2,730 | ₩2,342 | ₩2,569 | +4.35% | 148.9만 |
|---|
| 2026.06.18 | ₩2,516 | ₩2,516 | ₩2,248 | ₩2,248 | -10.64% | 13.9만 |
|---|
| 2026.06.17 | ₩2,516 | ₩2,523 | ₩2,355 | ₩2,462 | -2.13% | 12.8만 |
|---|
| 2026.06.16 | ₩2,355 | ₩2,596 | ₩2,181 | ₩2,502 | +6.25% | 35.7만 |
|---|
| 2026.06.15 | ₩2,543 | ₩2,543 | ₩2,355 | ₩2,409 | -5.26% | 23.8만 |
|---|
| 2026.06.12 | ₩2,516 | ₩2,543 | ₩2,288 | ₩2,502 | -0.53% | 27.2만 |
|---|
| 2026.06.11 | ₩2,328 | ₩2,583 | ₩2,290 | ₩2,569 | +10.34% | 47.3만 |
|---|
| 2026.06.10 | ₩2,141 | ₩2,235 | ₩1,807 | ₩2,208 | +3.12% | 51.6만 |
|---|
| 2026.06.09 | ₩2,355 | ₩2,480 | ₩2,101 | ₩2,141 | -9.09% | 46.1만 |
|---|
| 2026.06.08 | ₩2,556 | ₩2,675 | ₩2,342 | ₩2,409 | -5.76% | 42.3만 |
|---|
| 2026.06.05 | ₩2,636 | ₩2,944 | ₩2,623 | ₩2,730 | +3.55% | 74.8만 |
|---|
| 2026.06.04 | ₩2,623 | ₩3,051 | ₩2,556 | ₩2,623 | 0.00% | 93.5만 |
|---|
| 2026.06.03 | ₩2,944 | ₩3,118 | ₩2,489 | ₩2,824 | -4.09% | 97.7만 |
|---|
| 2026.06.02 | ₩2,128 | ₩3,453 | ₩2,047 | ₩2,944 | +38.36% | 607.4만 |
|---|
| 2026.06.01 | ₩2,456 | ₩3,078 | ₩1,940 | ₩2,208 | -10.08% | 6461.4만 |
|---|
| 2026.05.29 | ₩1,315 | ₩1,592 | ₩1,231 | ₩1,378 | +4.78% | 83.6만 |
|---|
| 2026.05.28 | ₩1,158 | ₩1,285 | ₩1,001 | ₩1,198 | +3.47% | 124.3만 |
|---|
| 2026.05.27 | ₩800 | ₩1,282 | ₩763 | ₩1,099 | +37.29% | 805.3만 |
|---|
| 2026.05.26 | ₩776 | ₩834 | ₩736 | ₩799 | +2.93% | 3만 |
|---|
| 2026.05.22 | ₩790 | ₩830 | ₩749 | ₩776 | -1.69% | 6.1만 |
|---|
| 2026.05.21 | ₩867 | ₩868 | ₩786 | ₩790 | -8.95% | 3.7만 |
|---|
| 2026.05.20 | ₩828 | ₩883 | ₩791 | ₩827 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩798 | ₩863 | ₩749 | ₩834 | +4.53% | 2.4만 |
|---|
| 2026.05.18 | ₩816 | ₩850 | ₩803 | ₩846 | +3.61% | 3.5만 |
|---|
| 2026.05.15 | ₩917 | ₩917 | ₩790 | ₩840 | -8.32% | 2.9만 |
|---|
| 2026.05.14 | ₩790 | ₩881 | ₩736 | ₩843 | +6.78% | 8만 |
|---|
| 2026.05.13 | ₩838 | ₩889 | ₩745 | ₩786 | -6.23% | 6만 |
|---|
| 2026.05.12 | ₩818 | ₩843 | ₩818 | ₩820 | +0.33% | 2.5만 |
|---|
| 2026.05.11 | ₩831 | ₩870 | ₩823 | ₩843 | +1.45% | 5.8만 |
|---|
| 2026.05.08 | ₩882 | ₩883 | ₩811 | ₩838 | -5.01% | 5.4만 |
|---|
| 2026.05.07 | ₩937 | ₩937 | ₩843 | ₩856 | -8.57% | 6.6만 |
|---|
| 2026.05.06 | ₩907 | ₩937 | ₩831 | ₩923 | +1.77% | 11.4만 |
|---|
| 2026.05.05 | ₩923 | ₩937 | ₩870 | ₩897 | -2.90% | 9.9만 |
|---|
| 2026.05.04 | ₩938 | ₩955 | ₩917 | ₩926 | -1.28% | 2.3만 |
|---|
| 2026.05.01 | ₩990 | ₩1,004 | ₩897 | ₩977 | -1.35% | 2.2만 |
|---|
| 2026.04.30 | ₩931 | ₩1,017 | ₩925 | ₩951 | +2.16% | 5.6만 |
|---|
| 2026.04.29 | ₩933 | ₩947 | ₩909 | ₩943 | +1.15% | 2.2만 |
|---|
| 2026.04.28 | ₩1,004 | ₩1,004 | ₩910 | ₩962 | -4.13% | 3만 |
|---|
| 2026.04.27 | ₩964 | ₩1,028 | ₩937 | ₩988 | +2.50% | 6.1만 |
|---|
| 2026.04.24 | ₩943 | ₩977 | ₩910 | ₩947 | +0.43% | 4.4만 |
|---|
| 2026.04.23 | ₩937 | ₩955 | ₩910 | ₩939 | +0.29% | 4.6만 |
|---|
| 2026.04.22 | ₩926 | ₩955 | ₩899 | ₩955 | +3.18% | 2.3만 |
|---|
| 2026.04.21 | ₩970 | ₩1,016 | ₩897 | ₩923 | -4.83% | 4.8만 |
|---|
| 2026.04.20 | ₩980 | ₩980 | ₩897 | ₩938 | -4.23% | 5만 |
|---|
| 2026.04.17 | ₩1,004 | ₩1,004 | ₩937 | ₩977 | -2.67% | 3.9만 |
|---|
| 2026.04.16 | ₩883 | ₩1,017 | ₩883 | ₩968 | +9.55% | 4.4만 |
|---|
| 2026.04.15 | ₩890 | ₩964 | ₩883 | ₩955 | +7.37% | 7만 |
|---|
| 2026.04.14 | ₩860 | ₩927 | ₩842 | ₩858 | -0.31% | 4.1만 |
|---|
| 2026.04.13 | ₩875 | ₩894 | ₩836 | ₩860 | -1.68% | 7.3만 |
|---|
| 2026.04.10 | ₩905 | ₩961 | ₩870 | ₩895 | -1.04% | 3.2만 |
|---|
| 2026.04.09 | ₩964 | ₩964 | ₩895 | ₩909 | -5.69% | 3.3만 |
|---|
| 2026.04.08 | ₩897 | ₩1,004 | ₩879 | ₩947 | +5.67% | 4.7만 |
|---|
| 2026.04.07 | ₩870 | ₩937 | ₩846 | ₩927 | +6.62% | 5.1만 |
|---|
| 2026.04.06 | ₩890 | ₩927 | ₩870 | ₩903 | +1.50% | 2.7만 |
|---|
| 2026.04.02 | ₩930 | ₩950 | ₩890 | ₩950 | +2.16% | 3.6만 |
|---|
| 2026.04.01 | ₩893 | ₩970 | ₩893 | ₩933 | +4.50% | 2만 |
|---|
| 2026.03.31 | ₩827 | ₩977 | ₩803 | ₩899 | +8.74% | 9.2만 |
|---|
| 2026.03.30 | ₩947 | ₩947 | ₩840 | ₩843 | -11.02% | 5.3만 |
|---|
| 2026.03.27 | ₩1,152 | ₩1,216 | ₩877 | ₩950 | -17.54% | 116.1만 |
|---|
| 2026.03.26 | ₩934 | ₩1,123 | ₩934 | ₩1,108 | +18.62% | 5.4만 |
|---|
| 2026.03.25 | ₩1,030 | ₩1,050 | ₩887 | ₩1,004 | -2.60% | 9.1만 |
|---|
| 2026.03.24 | ₩883 | ₩1,030 | ₩883 | ₩964 | +9.09% | 4.7만 |
|---|
| 2026.03.23 | ₩815 | ₩902 | ₩790 | ₩891 | +9.36% | 10.4만 |
|---|
| 2026.03.20 | ₩889 | ₩889 | ₩790 | ₩844 | -4.97% | 10.2만 |
|---|
| 2026.03.19 | ₩913 | ₩1,004 | ₩816 | ₩836 | -8.36% | 13.7만 |
|---|
| 2026.03.18 | ₩1,144 | ₩1,144 | ₩923 | ₩923 | -19.30% | 13.2만 |
|---|
| 2026.03.17 | ₩1,125 | ₩1,171 | ₩1,071 | ₩1,076 | -4.40% | 4.6만 |
|---|
| 2026.03.16 | ₩1,137 | ₩1,171 | ₩1,111 | ₩1,137 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩1,124 | ₩1,178 | ₩1,112 | ₩1,178 | +4.76% | 1.7만 |
|---|
| 2026.03.12 | ₩1,137 | ₩1,204 | ₩1,097 | ₩1,158 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩1,183 | ₩1,231 | ₩1,137 | ₩1,178 | -0.45% | 4.5만 |
|---|
| 2026.03.10 | ₩1,111 | ₩1,196 | ₩1,111 | ₩1,154 | +3.86% | 3.8만 |
|---|
| 2026.03.09 | ₩1,178 | ₩1,191 | ₩1,103 | ₩1,147 | -2.61% | 1.7만 |
|---|
| 2026.03.06 | ₩1,182 | ₩1,228 | ₩1,107 | ₩1,151 | -2.60% | 6.5만 |
|---|
| 2026.03.05 | ₩1,188 | ₩1,262 | ₩1,188 | ₩1,214 | +2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,179 | ₩1,258 | ₩1,152 | ₩1,218 | +3.29% | 3.9만 |
|---|
| 2026.03.03 | ₩1,235 | ₩1,311 | ₩1,204 | ₩1,234 | -0.11% | 4.5만 |
|---|
| 2026.03.02 | ₩1,279 | ₩1,392 | ₩1,255 | ₩1,311 | +2.51% | 2.4만 |
|---|
| 2026.02.27 | ₩1,321 | ₩1,338 | ₩1,249 | ₩1,326 | +0.41% | 4.5만 |
|---|
| 2026.02.26 | ₩1,365 | ₩1,419 | ₩1,279 | ₩1,285 | -5.88% | 5.4만 |
|---|
| 2026.02.25 | ₩1,338 | ₩1,345 | ₩1,270 | ₩1,338 | 0.00% | 12.7만 |
|---|
| 2026.02.24 | ₩1,392 | ₩1,419 | ₩1,150 | ₩1,270 | -8.75% | 8.3만 |
|---|
| 2026.02.23 | ₩1,338 | ₩1,405 | ₩1,271 | ₩1,352 | +1.00% | 20만 |
|---|
| 2026.02.20 | ₩1,170 | ₩1,338 | ₩1,164 | ₩1,338 | +14.42% | 11만 |
|---|
| 2026.02.19 | ₩1,171 | ₩1,231 | ₩1,158 | ₩1,227 | +4.80% | 7.9만 |
|---|
| 2026.02.18 | ₩1,258 | ₩1,258 | ₩1,154 | ₩1,195 | -5.00% | 4.3만 |
|---|
| 2026.02.17 | ₩1,168 | ₩1,204 | ₩1,111 | ₩1,204 | +3.09% | 4.7만 |
|---|
| 2026.02.13 | ₩1,234 | ₩1,234 | ₩1,124 | ₩1,178 | -4.56% | 2.1만 |
|---|
| 2026.02.12 | ₩1,204 | ₩1,218 | ₩1,101 | ₩1,191 | -1.11% | 6.6만 |
|---|
| 2026.02.11 | ₩1,245 | ₩1,245 | ₩1,097 | ₩1,178 | -5.38% | 9.6만 |
|---|
| 2026.02.10 | ₩1,137 | ₩1,242 | ₩1,120 | ₩1,231 | +8.24% | 13만 |
|---|
| 2026.02.09 | ₩1,204 | ₩1,271 | ₩984 | ₩1,120 | -7.00% | 26.6만 |
|---|
| 2026.02.06 | ₩988 | ₩1,071 | ₩943 | ₩980 | -0.81% | 36만 |
|---|
| 2026.02.05 | ₩1,163 | ₩1,163 | ₩984 | ₩988 | -15.07% | 20.4만 |
|---|
| 2026.02.04 | ₩1,151 | ₩1,325 | ₩1,071 | ₩1,168 | +1.51% | 19.1만 |
|---|
| 2026.02.03 | ₩1,338 | ₩1,338 | ₩1,137 | ₩1,183 | -11.60% | 27.1만 |
|---|
| 2026.02.02 | ₩1,392 | ₩1,460 | ₩1,318 | ₩1,318 | -5.29% | 25.7만 |
|---|
| 2026.01.30 | ₩1,499 | ₩1,539 | ₩1,310 | ₩1,319 | -11.96% | 32.9만 |
|---|
| 2026.01.29 | ₩1,700 | ₩1,700 | ₩1,419 | ₩1,566 | -7.87% | 71.5만 |
|---|
| 2026.01.28 | ₩1,873 | ₩2,007 | ₩1,807 | ₩1,807 | -3.57% | 97.7만 |
|---|
| 2026.01.27 | ₩2,275 | ₩2,275 | ₩1,740 | ₩2,061 | -9.41% | 5750.7만 |
|---|
| 2026.01.26 | ₩1,820 | ₩1,820 | ₩1,740 | ₩1,740 | -4.41% | 5.4만 |
|---|
| 2026.01.23 | ₩1,780 | ₩1,967 | ₩1,753 | ₩1,780 | 0.00% | 4.9만 |
|---|
| 2026.01.22 | ₩1,766 | ₩1,873 | ₩1,740 | ₩1,793 | +1.52% | 2.7만 |
|---|
| 2026.01.21 | ₩1,820 | ₩1,820 | ₩1,726 | ₩1,766 | -2.94% | 3.2만 |
|---|
| 2026.01.20 | ₩1,860 | ₩1,873 | ₩1,686 | ₩1,807 | -2.88% | 7.1만 |
|---|
| 2026.01.16 | ₩1,820 | ₩1,833 | ₩1,740 | ₩1,740 | -4.41% | 8.1만 |
|---|
| 2026.01.15 | ₩1,833 | ₩1,900 | ₩1,833 | ₩1,847 | +0.73% | 3.2만 |
|---|
| 2026.01.14 | ₩1,887 | ₩1,967 | ₩1,820 | ₩1,833 | -2.84% | 6만 |
|---|
| 2026.01.13 | ₩1,873 | ₩1,939 | ₩1,807 | ₩1,900 | +1.43% | 4.5만 |
|---|
| 2026.01.12 | ₩1,873 | ₩1,914 | ₩1,766 | ₩1,860 | -0.71% | 7.7만 |
|---|
| 2026.01.09 | ₩1,873 | ₩1,900 | ₩1,836 | ₩1,900 | +1.43% | 7.7만 |
|---|
| 2026.01.08 | ₩1,927 | ₩2,007 | ₩1,807 | ₩1,927 | 0.00% | 6.2만 |
|---|
| 2026.01.07 | ₩1,940 | ₩1,954 | ₩1,887 | ₩1,887 | -2.76% | 4.9만 |
|---|
| 2026.01.06 | ₩1,940 | ₩1,940 | ₩1,860 | ₩1,914 | -1.38% | 4.2만 |
|---|
| 2026.01.05 | ₩2,007 | ₩2,007 | ₩1,887 | ₩1,927 | -4.00% | 5.5만 |
|---|
| 2026.01.02 | ₩2,275 | ₩2,275 | ₩1,766 | ₩1,887 | -17.06% | 16.5만 |
|---|
| 2025.12.31 | ₩1,927 | ₩2,034 | ₩1,873 | ₩1,994 | +3.47% | 6.3만 |
|---|
| 2025.12.30 | ₩1,900 | ₩2,088 | ₩1,873 | ₩1,900 | 0.00% | 15.5만 |
|---|
| 2025.12.29 | ₩1,887 | ₩2,128 | ₩1,873 | ₩1,873 | -0.71% | 7.1만 |
|---|
| 2025.12.26 | ₩1,954 | ₩1,985 | ₩1,887 | ₩1,954 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩1,927 | ₩1,994 | ₩1,914 | ₩1,954 | +1.39% | 2.3만 |
|---|
| 2025.12.23 | ₩2,248 | ₩2,248 | ₩1,940 | ₩2,007 | -10.71% | 12.2만 |
|---|
| 2025.12.22 | ₩2,168 | ₩2,168 | ₩1,940 | ₩1,967 | -9.26% | 5.4만 |
|---|
| 2025.12.19 | ₩2,221 | ₩2,275 | ₩1,887 | ₩1,940 | -12.65% | 23.8만 |
|---|
| 2025.12.18 | ₩1,860 | ₩2,034 | ₩1,860 | ₩1,981 | +6.47% | 2.9만 |
|---|
| 2025.12.17 | ₩1,740 | ₩1,940 | ₩1,713 | ₩1,860 | +6.92% | 11만 |
|---|
| 2025.12.16 | ₩1,820 | ₩1,908 | ₩1,740 | ₩1,766 | -2.94% | 9.6만 |
|---|
| 2025.12.15 | ₩2,047 | ₩2,155 | ₩1,807 | ₩1,900 | -7.19% | 37.9만 |
|---|
| 2025.12.12 | ₩2,195 | ₩2,369 | ₩1,887 | ₩1,887 | -14.02% | 11.9만 |
|---|
| 2025.12.11 | ₩2,315 | ₩2,342 | ₩2,155 | ₩2,208 | -4.62% | 6.9만 |
|---|
| 2025.12.10 | ₩2,315 | ₩2,369 | ₩2,208 | ₩2,342 | +1.16% | 6.4만 |
|---|
| 2025.12.09 | ₩2,422 | ₩2,474 | ₩2,342 | ₩2,382 | -1.66% | 10.3만 |
|---|
| 2025.12.08 | ₩2,502 | ₩2,543 | ₩2,422 | ₩2,422 | -3.21% | 5.4만 |
|---|
| 2025.12.05 | ₩2,489 | ₩2,770 | ₩2,489 | ₩2,502 | +0.54% | 3만 |
|---|
| 2025.12.04 | ₩2,516 | ₩2,556 | ₩2,449 | ₩2,489 | -1.06% | 3.8만 |
|---|
| 2025.12.03 | ₩2,743 | ₩2,743 | ₩2,409 | ₩2,529 | -7.80% | 7.2만 |
|---|
| 2025.12.02 | ₩2,636 | ₩2,770 | ₩2,449 | ₩2,583 | -2.03% | 4.1만 |
|---|
| 2025.12.01 | ₩2,944 | ₩2,944 | ₩2,596 | ₩2,703 | -8.18% | 8.2만 |
|---|
| 2025.11.28 | ₩2,917 | ₩2,917 | ₩2,663 | ₩2,690 | -7.80% | 9.5만 |
|---|
| 2025.11.26 | ₩2,810 | ₩2,810 | ₩2,596 | ₩2,596 | -7.62% | 9.3만 |
|---|
| 2025.11.25 | ₩2,342 | ₩2,663 | ₩2,342 | ₩2,569 | +9.71% | 8.4만 |
|---|
| 2025.11.24 | ₩2,462 | ₩2,476 | ₩2,342 | ₩2,382 | -3.26% | 27.9만 |
|---|
| 2025.11.21 | ₩2,342 | ₩2,663 | ₩1,807 | ₩2,248 | -4.00% | 39.8만 |
|---|
| 2025.11.20 | ₩2,436 | ₩2,676 | ₩2,328 | ₩2,328 | -4.40% | 14.7만 |
|---|
| 2025.11.19 | ₩2,797 | ₩2,810 | ₩2,369 | ₩2,369 | -15.31% | 11.6만 |
|---|
| 2025.11.18 | ₩2,891 | ₩2,891 | ₩2,610 | ₩2,663 | -7.87% | 13.2만 |
|---|
| 2025.11.17 | ₩2,931 | ₩2,971 | ₩2,743 | ₩2,757 | -5.94% | 5.9만 |
|---|
| 2025.11.14 | ₩2,984 | ₩2,984 | ₩2,810 | ₩2,904 | -2.69% | 5.8만 |
|---|
| 2025.11.13 | ₩2,944 | ₩3,105 | ₩2,917 | ₩2,917 | -0.91% | 11.3만 |
|---|
| 2025.11.12 | ₩3,091 | ₩3,091 | ₩2,877 | ₩2,971 | -3.90% | 6.3만 |
|---|
| 2025.11.11 | ₩2,957 | ₩3,078 | ₩2,931 | ₩2,944 | -0.45% | 4.7만 |
|---|
| 2025.11.10 | ₩3,118 | ₩3,198 | ₩2,944 | ₩2,944 | -5.58% | 7.4만 |
|---|
| 2025.11.07 | ₩3,305 | ₩3,305 | ₩2,810 | ₩3,078 | -6.88% | 21.7만 |
|---|
| 2025.11.06 | ₩3,412 | ₩3,412 | ₩2,957 | ₩3,065 | -10.20% | 24.7만 |
|---|
| 2025.11.05 | ₩3,118 | ₩3,426 | ₩3,091 | ₩3,292 | +5.58% | 13.6만 |
|---|
| 2025.11.04 | ₩3,493 | ₩3,506 | ₩3,078 | ₩3,078 | -11.88% | 27만 |
|---|
| 2025.11.03 | ₩3,493 | ₩3,680 | ₩3,412 | ₩3,426 | -1.92% | 23.9만 |
|---|
| 2025.10.31 | ₩3,854 | ₩3,921 | ₩3,399 | ₩3,439 | -10.76% | 29.6만 |
|---|
| 2025.10.30 | ₩4,041 | ₩4,215 | ₩3,814 | ₩3,841 | -4.97% | 67.1만 |
|---|
| 2025.10.29 | ₩3,693 | ₩4,348 | ₩3,627 | ₩4,028 | +9.06% | 1297.3만 |
|---|
| 2025.10.28 | ₩4,537 | ₩4,537 | ₩3,118 | ₩3,212 | -29.20% | 81.5만 |
|---|
| 2025.10.27 | ₩5,353 | ₩5,433 | ₩4,242 | ₩4,443 | -17.00% | 165.6만 |
|---|
| 2025.10.24 | ₩13,342 | ₩13,382 | ₩7,601 | ₩8,297 | -37.81% | 2192.1만 |
|---|
| 2025.10.23 | ₩4,242 | ₩4,491 | ₩4,242 | ₩4,322 | +1.89% | 5.1만 |
|---|
| 2025.10.22 | ₩4,403 | ₩4,403 | ₩4,359 | ₩4,359 | -1.00% | 800 |
|---|
| 2025.10.21 | ₩4,309 | ₩4,470 | ₩4,282 | ₩4,403 | +2.17% | 2.2천 |
|---|
| 2025.10.20 | ₩4,269 | ₩4,630 | ₩4,269 | ₩4,282 | +0.31% | 7천 |
|---|
| 2025.10.17 | ₩4,242 | ₩4,523 | ₩4,242 | ₩4,251 | +0.22% | 2.2천 |
|---|
| 2025.10.16 | ₩4,296 | ₩4,496 | ₩4,296 | ₩4,296 | 0.00% | 1.8천 |
|---|
| 2025.10.15 | ₩4,082 | ₩4,550 | ₩4,082 | ₩4,282 | +4.92% | 1만 |
|---|
| 2025.10.14 | ₩4,630 | ₩4,630 | ₩4,108 | ₩4,229 | -8.67% | 1.6만 |
|---|
| 2025.10.13 | ₩4,108 | ₩4,644 | ₩4,108 | ₩4,644 | +13.03% | 5.6만 |
|---|
| 2025.10.10 | ₩4,483 | ₩4,483 | ₩4,349 | ₩4,349 | -2.99% | 1.1천 |
|---|