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 | ₩974 | ₩1,070 | ₩974 | ₩1,051 | +7.98% | 6.3만 |
| 2026.10.08 | ₩1,004 | ₩1,040 | ₩951 | ₩951 | -5.33% | 5.4만 |
| 2026.10.07 | ₩1,039 | ₩1,071 | ₩1,004 | ₩1,011 | -2.71% | 2.3만 |
| 2026.10.06 | ₩1,063 | ₩1,071 | ₩992 | ₩1,046 | -1.64% | 3.4만 |
| 2026.10.05 | ₩1,002 | ₩1,012 | ₩951 | ₩978 | -2.41% | 4만 |
| 2026.10.02 | ₩1,098 | ₩1,098 | ₩969 | ₩998 | -9.15% | 6만 |
| 2026.10.01 | ₩951 | ₩1,138 | ₩951 | ₩1,077 | +13.24% | 11.3만 |
| 2026.09.30 | ₩944 | ₩972 | ₩937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩937 |
| -0.71% |
| 7.6천 |
| 2026.09.29 | ₩935 | ₩1,003 | ₩923 | ₩941 | +0.72% | 5.9만 |
|---|
| 2026.09.28 | ₩924 | ₩980 | ₩872 | ₩924 | 0.00% | 5.1만 |
|---|
| 2026.09.25 | ₩991 | ₩991 | ₩877 | ₩917 | -7.43% | 6.7만 |
|---|
| 2026.09.24 | ₩920 | ₩965 | ₩870 | ₩900 | -2.18% | 3.7만 |
|---|
| 2026.09.23 | ₩944 | ₩978 | ₩846 | ₩869 | -7.94% | 17.3만 |
|---|
| 2026.09.22 | ₩911 | ₩971 | ₩907 | ₩943 | +3.53% | 9.8만 |
|---|
| 2026.09.21 | ₩963 | ₩963 | ₩870 | ₩907 | -5.84% | 9.1만 |
|---|
| 2026.09.18 | ₩964 | ₩1,111 | ₩870 | ₩939 | -2.64% | 7.9만 |
|---|
| 2026.09.17 | ₩1,004 | ₩1,028 | ₩964 | ₩1,018 | +1.33% | 4.1만 |
|---|
| 2026.09.16 | ₩1,165 | ₩1,236 | ₩955 | ₩992 | -14.83% | 7.3만 |
|---|
| 2026.09.15 | ₩1,126 | ₩1,212 | ₩1,111 | ₩1,111 | -1.31% | 5.4만 |
|---|
| 2026.09.14 | ₩1,098 | ₩1,142 | ₩1,098 | ₩1,113 | +1.34% | 12.7만 |
|---|
| 2026.09.11 | ₩1,251 | ₩1,251 | ₩1,125 | ₩1,126 | -9.96% | 3.2만 |
|---|
| 2026.09.10 | ₩1,249 | ₩1,326 | ₩1,152 | ₩1,153 | -7.72% | 2.8만 |
|---|
| 2026.09.09 | ₩1,324 | ₩1,339 | ₩1,098 | ₩1,169 | -11.73% | 10.8만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,339 | ₩1,286 | ₩1,327 | +3.23% | 3.8만 |
|---|
| 2026.09.04 | ₩1,255 | ₩1,326 | ₩1,255 | ₩1,286 | +2.45% | 3.2만 |
|---|
| 2026.09.03 | ₩1,339 | ₩1,339 | ₩1,273 | ₩1,273 | -4.90% | 5만 |
|---|
| 2026.09.02 | ₩1,366 | ₩1,379 | ₩1,299 | ₩1,310 | -4.12% | 2.3만 |
|---|
| 2026.09.01 | ₩1,393 | ₩1,393 | ₩1,312 | ₩1,352 | -2.88% | 3만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,379 | ₩1,339 | ₩1,366 | -0.97% | 2.1만 |
|---|
| 2026.08.28 | ₩1,366 | ₩1,446 | ₩1,339 | ₩1,339 | -1.96% | 5.9만 |
|---|
| 2026.08.27 | ₩1,513 | ₩1,576 | ₩1,327 | ₩1,327 | -12.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,555 | ₩1,567 | ₩1,486 | ₩1,513 | -2.67% | 4.2만 |
|---|
| 2026.08.25 | ₩1,540 | ₩1,607 | ₩1,473 | ₩1,540 | 0.00% | 8.3만 |
|---|
| 2026.08.24 | ₩1,607 | ₩1,647 | ₩1,540 | ₩1,540 | -4.17% | 4.4만 |
|---|
| 2026.08.21 | ₩1,634 | ₩1,727 | ₩1,634 | ₩1,687 | +3.28% | 2.4만 |
|---|
| 2026.08.20 | ₩1,620 | ₩1,701 | ₩1,580 | ₩1,594 | -1.65% | 3.4만 |
|---|
| 2026.08.19 | ₩1,634 | ₩1,660 | ₩1,594 | ₩1,634 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩1,660 | ₩1,754 | ₩1,486 | ₩1,567 | -5.65% | 4만 |
|---|
| 2026.08.17 | ₩1,774 | ₩1,774 | ₩1,654 | ₩1,687 | -4.91% | 6만 |
|---|
| 2026.08.14 | ₩1,741 | ₩1,768 | ₩1,741 | ₩1,741 | 0.00% | 2.6만 |
|---|
| 2026.08.13 | ₩1,760 | ₩1,760 | ₩1,741 | ₩1,741 | -1.07% | 3.5만 |
|---|
| 2026.08.12 | ₩1,788 | ₩1,788 | ₩1,741 | ₩1,741 | -2.62% | 3.8만 |
|---|
| 2026.08.11 | ₩1,741 | ₩1,835 | ₩1,741 | ₩1,741 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩1,701 | ₩1,794 | ₩1,701 | ₩1,741 | +2.36% | 3.8만 |
|---|
| 2026.08.07 | ₩1,741 | ₩1,781 | ₩1,741 | ₩1,741 | 0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩1,781 | ₩1,808 | ₩1,741 | ₩1,754 | -1.50% | 5.6만 |
|---|
| 2026.08.05 | ₩1,741 | ₩1,781 | ₩1,741 | ₩1,781 | +2.31% | 2.4만 |
|---|
| 2026.08.04 | ₩1,901 | ₩1,915 | ₩1,607 | ₩1,701 | -10.56% | 10.8만 |
|---|
| 2026.08.03 | ₩2,062 | ₩2,102 | ₩1,888 | ₩1,888 | -8.44% | 3.6만 |
|---|
| 2026.07.31 | ₩2,102 | ₩2,102 | ₩1,955 | ₩1,995 | -5.10% | 4.2만 |
|---|
| 2026.07.30 | ₩1,888 | ₩2,076 | ₩1,888 | ₩2,022 | +7.09% | 9.1만 |
|---|
| 2026.07.29 | ₩2,116 | ₩2,143 | ₩1,741 | ₩1,741 | -17.72% | 9.8만 |
|---|
| 2026.07.28 | ₩2,049 | ₩2,143 | ₩1,942 | ₩2,102 | +2.61% | 10만 |
|---|
| 2026.07.27 | ₩2,191 | ₩2,263 | ₩2,129 | ₩2,129 | -2.81% | 3.7만 |
|---|
| 2026.07.24 | ₩2,169 | ₩2,223 | ₩2,102 | ₩2,129 | -1.85% | 4.8만 |
|---|
| 2026.07.23 | ₩2,129 | ₩2,263 | ₩2,102 | ₩2,209 | +3.77% | 11.3만 |
|---|
| 2026.07.22 | ₩2,209 | ₩2,276 | ₩2,196 | ₩2,196 | -0.61% | 6.1만 |
|---|
| 2026.07.21 | ₩2,156 | ₩2,235 | ₩2,035 | ₩2,209 | +2.48% | 6.9만 |
|---|
| 2026.07.20 | ₩2,129 | ₩2,156 | ₩2,049 | ₩2,116 | -0.63% | 5.1만 |
|---|
| 2026.07.17 | ₩1,982 | ₩2,183 | ₩1,927 | ₩2,076 | +4.73% | 10.4만 |
|---|
| 2026.07.16 | ₩1,982 | ₩2,035 | ₩1,888 | ₩1,928 | -2.70% | 9.3만 |
|---|
| 2026.07.15 | ₩1,888 | ₩2,136 | ₩1,875 | ₩2,009 | +6.38% | 23.7만 |
|---|
| 2026.07.14 | ₩1,701 | ₩1,768 | ₩1,634 | ₩1,674 | -1.57% | 7.6만 |
|---|
| 2026.07.13 | ₩1,968 | ₩1,995 | ₩1,741 | ₩1,768 | -10.20% | 9.5만 |
|---|
| 2026.07.10 | ₩2,129 | ₩2,129 | ₩1,982 | ₩2,009 | -5.66% | 4.2만 |
|---|
| 2026.07.09 | ₩2,076 | ₩2,183 | ₩2,022 | ₩2,129 | +2.58% | 5.5만 |
|---|
| 2026.07.08 | ₩2,102 | ₩2,116 | ₩2,022 | ₩2,049 | -2.55% | 5.7만 |
|---|
| 2026.07.07 | ₩2,223 | ₩2,250 | ₩2,098 | ₩2,156 | -3.01% | 7.9만 |
|---|
| 2026.07.06 | ₩2,290 | ₩2,343 | ₩2,216 | ₩2,250 | -1.75% | 10.4만 |
|---|
| 2026.07.02 | ₩2,384 | ₩2,430 | ₩2,303 | ₩2,303 | -3.37% | 9.2만 |
|---|
| 2026.07.01 | ₩2,437 | ₩2,491 | ₩2,343 | ₩2,343 | -3.85% | 14.5만 |
|---|
| 2026.06.30 | ₩2,464 | ₩2,517 | ₩2,351 | ₩2,464 | 0.00% | 15.8만 |
|---|
| 2026.06.29 | ₩2,611 | ₩2,611 | ₩2,410 | ₩2,410 | -7.69% | 26.3만 |
|---|
| 2026.06.26 | ₩2,276 | ₩2,451 | ₩2,263 | ₩2,424 | +6.47% | 16.2만 |
|---|
| 2026.06.25 | ₩2,357 | ₩2,524 | ₩2,317 | ₩2,317 | -1.70% | 23.7만 |
|---|
| 2026.06.24 | ₩2,491 | ₩2,491 | ₩2,290 | ₩2,477 | -0.54% | 25.4만 |
|---|
| 2026.06.23 | ₩2,410 | ₩2,551 | ₩2,303 | ₩2,464 | +2.22% | 23.3만 |
|---|
| 2026.06.22 | ₩2,464 | ₩2,732 | ₩2,343 | ₩2,571 | +4.35% | 148.9만 |
|---|
| 2026.06.18 | ₩2,517 | ₩2,517 | ₩2,250 | ₩2,250 | -10.64% | 13.9만 |
|---|
| 2026.06.17 | ₩2,517 | ₩2,524 | ₩2,357 | ₩2,464 | -2.13% | 12.8만 |
|---|
| 2026.06.16 | ₩2,357 | ₩2,598 | ₩2,183 | ₩2,504 | +6.25% | 35.7만 |
|---|
| 2026.06.15 | ₩2,544 | ₩2,544 | ₩2,357 | ₩2,410 | -5.26% | 23.8만 |
|---|
| 2026.06.12 | ₩2,517 | ₩2,544 | ₩2,290 | ₩2,504 | -0.53% | 27.2만 |
|---|
| 2026.06.11 | ₩2,330 | ₩2,584 | ₩2,291 | ₩2,571 | +10.34% | 47.3만 |
|---|
| 2026.06.10 | ₩2,143 | ₩2,236 | ₩1,808 | ₩2,209 | +3.12% | 51.6만 |
|---|
| 2026.06.09 | ₩2,357 | ₩2,481 | ₩2,102 | ₩2,143 | -9.09% | 46.1만 |
|---|
| 2026.06.08 | ₩2,558 | ₩2,677 | ₩2,343 | ₩2,410 | -5.76% | 42.3만 |
|---|
| 2026.06.05 | ₩2,638 | ₩2,946 | ₩2,625 | ₩2,732 | +3.55% | 74.8만 |
|---|
| 2026.06.04 | ₩2,625 | ₩3,053 | ₩2,558 | ₩2,625 | 0.00% | 93.5만 |
|---|
| 2026.06.03 | ₩2,946 | ₩3,120 | ₩2,491 | ₩2,825 | -4.09% | 97.7만 |
|---|
| 2026.06.02 | ₩2,129 | ₩3,455 | ₩2,049 | ₩2,946 | +38.36% | 607.4만 |
|---|
| 2026.06.01 | ₩2,457 | ₩3,080 | ₩1,942 | ₩2,209 | -10.08% | 6461.4만 |
|---|
| 2026.05.29 | ₩1,316 | ₩1,594 | ₩1,232 | ₩1,379 | +4.78% | 83.6만 |
|---|
| 2026.05.28 | ₩1,158 | ₩1,286 | ₩1,002 | ₩1,198 | +3.47% | 124.3만 |
|---|
| 2026.05.27 | ₩801 | ₩1,283 | ₩763 | ₩1,099 | +37.29% | 805.3만 |
|---|
| 2026.05.26 | ₩777 | ₩834 | ₩736 | ₩799 | +2.93% | 3만 |
|---|
| 2026.05.22 | ₩790 | ₩830 | ₩750 | ₩777 | -1.69% | 6.1만 |
|---|
| 2026.05.21 | ₩868 | ₩869 | ₩786 | ₩790 | -8.95% | 3.7만 |
|---|
| 2026.05.20 | ₩829 | ₩884 | ₩791 | ₩828 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩798 | ₩864 | ₩750 | ₩834 | +4.53% | 2.4만 |
|---|
| 2026.05.18 | ₩817 | ₩850 | ₩803 | ₩846 | +3.61% | 3.5만 |
|---|
| 2026.05.15 | ₩917 | ₩917 | ₩790 | ₩841 | -8.32% | 2.9만 |
|---|
| 2026.05.14 | ₩790 | ₩881 | ₩736 | ₩844 | +6.78% | 8만 |
|---|
| 2026.05.13 | ₩838 | ₩889 | ₩746 | ₩786 | -6.23% | 6만 |
|---|
| 2026.05.12 | ₩818 | ₩844 | ₩818 | ₩821 | +0.33% | 2.5만 |
|---|
| 2026.05.11 | ₩832 | ₩870 | ₩824 | ₩844 | +1.45% | 5.8만 |
|---|
| 2026.05.08 | ₩882 | ₩884 | ₩811 | ₩838 | -5.01% | 5.4만 |
|---|
| 2026.05.07 | ₩937 | ₩937 | ₩844 | ₩857 | -8.57% | 6.6만 |
|---|
| 2026.05.06 | ₩908 | ₩937 | ₩832 | ₩924 | +1.77% | 11.4만 |
|---|
| 2026.05.05 | ₩924 | ₩937 | ₩870 | ₩897 | -2.90% | 9.9만 |
|---|
| 2026.05.04 | ₩939 | ₩956 | ₩917 | ₩927 | -1.28% | 2.3만 |
|---|
| 2026.05.01 | ₩991 | ₩1,004 | ₩897 | ₩978 | -1.35% | 2.2만 |
|---|
| 2026.04.30 | ₩932 | ₩1,018 | ₩925 | ₩952 | +2.16% | 5.6만 |
|---|
| 2026.04.29 | ₩933 | ₩948 | ₩909 | ₩944 | +1.15% | 2.2만 |
|---|
| 2026.04.28 | ₩1,004 | ₩1,004 | ₩911 | ₩963 | -4.13% | 3만 |
|---|
| 2026.04.27 | ₩964 | ₩1,028 | ₩937 | ₩988 | +2.50% | 6.1만 |
|---|
| 2026.04.24 | ₩944 | ₩978 | ₩911 | ₩948 | +0.43% | 4.4만 |
|---|
| 2026.04.23 | ₩937 | ₩956 | ₩911 | ₩940 | +0.29% | 4.6만 |
|---|
| 2026.04.22 | ₩927 | ₩956 | ₩900 | ₩956 | +3.18% | 2.3만 |
|---|
| 2026.04.21 | ₩971 | ₩1,016 | ₩897 | ₩924 | -4.83% | 4.8만 |
|---|
| 2026.04.20 | ₩980 | ₩980 | ₩897 | ₩939 | -4.23% | 5만 |
|---|
| 2026.04.17 | ₩1,004 | ₩1,004 | ₩937 | ₩978 | -2.67% | 3.9만 |
|---|
| 2026.04.16 | ₩884 | ₩1,018 | ₩884 | ₩968 | +9.55% | 4.4만 |
|---|
| 2026.04.15 | ₩890 | ₩964 | ₩884 | ₩956 | +7.37% | 7만 |
|---|
| 2026.04.14 | ₩861 | ₩928 | ₩842 | ₩858 | -0.31% | 4.1만 |
|---|
| 2026.04.13 | ₩876 | ₩895 | ₩837 | ₩861 | -1.68% | 7.3만 |
|---|
| 2026.04.10 | ₩905 | ₩961 | ₩870 | ₩896 | -1.04% | 3.2만 |
|---|
| 2026.04.09 | ₩964 | ₩964 | ₩896 | ₩909 | -5.69% | 3.3만 |
|---|
| 2026.04.08 | ₩897 | ₩1,004 | ₩880 | ₩948 | +5.67% | 4.7만 |
|---|
| 2026.04.07 | ₩870 | ₩937 | ₩846 | ₩928 | +6.62% | 5.1만 |
|---|
| 2026.04.06 | ₩890 | ₩928 | ₩870 | ₩904 | +1.50% | 2.7만 |
|---|
| 2026.04.02 | ₩931 | ₩951 | ₩890 | ₩951 | +2.16% | 3.6만 |
|---|
| 2026.04.01 | ₩893 | ₩971 | ₩893 | ₩933 | +4.50% | 2만 |
|---|
| 2026.03.31 | ₩828 | ₩978 | ₩803 | ₩900 | +8.74% | 9.2만 |
|---|
| 2026.03.30 | ₩948 | ₩948 | ₩841 | ₩844 | -11.02% | 5.3만 |
|---|
| 2026.03.27 | ₩1,153 | ₩1,217 | ₩877 | ₩951 | -17.54% | 116.1만 |
|---|
| 2026.03.26 | ₩935 | ₩1,123 | ₩935 | ₩1,109 | +18.62% | 5.4만 |
|---|
| 2026.03.25 | ₩1,031 | ₩1,051 | ₩888 | ₩1,004 | -2.60% | 9.1만 |
|---|
| 2026.03.24 | ₩884 | ₩1,031 | ₩884 | ₩964 | +9.09% | 4.7만 |
|---|
| 2026.03.23 | ₩815 | ₩903 | ₩790 | ₩892 | +9.36% | 10.4만 |
|---|
| 2026.03.20 | ₩889 | ₩889 | ₩790 | ₩845 | -4.97% | 10.2만 |
|---|
| 2026.03.19 | ₩913 | ₩1,004 | ₩817 | ₩837 | -8.36% | 13.7만 |
|---|
| 2026.03.18 | ₩1,145 | ₩1,145 | ₩924 | ₩924 | -19.30% | 13.2만 |
|---|
| 2026.03.17 | ₩1,126 | ₩1,172 | ₩1,071 | ₩1,077 | -4.40% | 4.6만 |
|---|
| 2026.03.16 | ₩1,138 | ₩1,172 | ₩1,111 | ₩1,138 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩1,125 | ₩1,178 | ₩1,113 | ₩1,178 | +4.76% | 1.7만 |
|---|
| 2026.03.12 | ₩1,138 | ₩1,205 | ₩1,098 | ₩1,158 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩1,184 | ₩1,232 | ₩1,138 | ₩1,178 | -0.45% | 4.5만 |
|---|
| 2026.03.10 | ₩1,111 | ₩1,197 | ₩1,111 | ₩1,154 | +3.86% | 3.8만 |
|---|
| 2026.03.09 | ₩1,178 | ₩1,192 | ₩1,103 | ₩1,148 | -2.61% | 1.7만 |
|---|
| 2026.03.06 | ₩1,182 | ₩1,229 | ₩1,107 | ₩1,152 | -2.60% | 6.5만 |
|---|
| 2026.03.05 | ₩1,189 | ₩1,263 | ₩1,189 | ₩1,215 | +2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,180 | ₩1,259 | ₩1,153 | ₩1,219 | +3.29% | 3.9만 |
|---|
| 2026.03.03 | ₩1,236 | ₩1,312 | ₩1,205 | ₩1,235 | -0.11% | 4.5만 |
|---|
| 2026.03.02 | ₩1,280 | ₩1,393 | ₩1,256 | ₩1,312 | +2.51% | 2.4만 |
|---|
| 2026.02.27 | ₩1,322 | ₩1,339 | ₩1,249 | ₩1,327 | +0.41% | 4.5만 |
|---|
| 2026.02.26 | ₩1,366 | ₩1,419 | ₩1,280 | ₩1,286 | -5.88% | 5.4만 |
|---|
| 2026.02.25 | ₩1,339 | ₩1,346 | ₩1,271 | ₩1,339 | 0.00% | 12.7만 |
|---|
| 2026.02.24 | ₩1,393 | ₩1,419 | ₩1,150 | ₩1,271 | -8.75% | 8.3만 |
|---|
| 2026.02.23 | ₩1,339 | ₩1,406 | ₩1,272 | ₩1,352 | +1.00% | 20만 |
|---|
| 2026.02.20 | ₩1,170 | ₩1,339 | ₩1,165 | ₩1,339 | +14.42% | 11만 |
|---|
| 2026.02.19 | ₩1,172 | ₩1,232 | ₩1,158 | ₩1,228 | +4.80% | 7.9만 |
|---|
| 2026.02.18 | ₩1,259 | ₩1,259 | ₩1,154 | ₩1,196 | -5.00% | 4.3만 |
|---|
| 2026.02.17 | ₩1,169 | ₩1,205 | ₩1,111 | ₩1,205 | +3.09% | 4.7만 |
|---|
| 2026.02.13 | ₩1,235 | ₩1,235 | ₩1,125 | ₩1,178 | -4.56% | 2.1만 |
|---|
| 2026.02.12 | ₩1,205 | ₩1,219 | ₩1,102 | ₩1,192 | -1.11% | 6.6만 |
|---|
| 2026.02.11 | ₩1,245 | ₩1,245 | ₩1,098 | ₩1,178 | -5.38% | 9.6만 |
|---|
| 2026.02.10 | ₩1,138 | ₩1,243 | ₩1,121 | ₩1,232 | +8.24% | 13만 |
|---|
| 2026.02.09 | ₩1,205 | ₩1,272 | ₩984 | ₩1,121 | -7.00% | 26.6만 |
|---|
| 2026.02.06 | ₩988 | ₩1,071 | ₩944 | ₩980 | -0.81% | 36만 |
|---|
| 2026.02.05 | ₩1,164 | ₩1,164 | ₩984 | ₩988 | -15.07% | 20.4만 |
|---|
| 2026.02.04 | ₩1,152 | ₩1,326 | ₩1,071 | ₩1,169 | +1.51% | 19.1만 |
|---|
| 2026.02.03 | ₩1,339 | ₩1,339 | ₩1,138 | ₩1,184 | -11.60% | 27.1만 |
|---|
| 2026.02.02 | ₩1,393 | ₩1,461 | ₩1,319 | ₩1,319 | -5.29% | 25.7만 |
|---|
| 2026.01.30 | ₩1,500 | ₩1,540 | ₩1,311 | ₩1,320 | -11.96% | 32.9만 |
|---|
| 2026.01.29 | ₩1,701 | ₩1,701 | ₩1,419 | ₩1,567 | -7.87% | 71.5만 |
|---|
| 2026.01.28 | ₩1,875 | ₩2,009 | ₩1,808 | ₩1,808 | -3.57% | 97.7만 |
|---|
| 2026.01.27 | ₩2,276 | ₩2,276 | ₩1,741 | ₩2,062 | -9.41% | 5750.7만 |
|---|
| 2026.01.26 | ₩1,821 | ₩1,821 | ₩1,741 | ₩1,741 | -4.41% | 5.4만 |
|---|
| 2026.01.23 | ₩1,781 | ₩1,968 | ₩1,754 | ₩1,781 | 0.00% | 4.9만 |
|---|
| 2026.01.22 | ₩1,768 | ₩1,875 | ₩1,741 | ₩1,794 | +1.52% | 2.7만 |
|---|
| 2026.01.21 | ₩1,821 | ₩1,821 | ₩1,727 | ₩1,768 | -2.94% | 3.2만 |
|---|
| 2026.01.20 | ₩1,861 | ₩1,875 | ₩1,687 | ₩1,808 | -2.88% | 7.1만 |
|---|
| 2026.01.16 | ₩1,821 | ₩1,835 | ₩1,741 | ₩1,741 | -4.41% | 8.1만 |
|---|
| 2026.01.15 | ₩1,835 | ₩1,901 | ₩1,835 | ₩1,848 | +0.73% | 3.2만 |
|---|
| 2026.01.14 | ₩1,888 | ₩1,968 | ₩1,821 | ₩1,835 | -2.84% | 6만 |
|---|
| 2026.01.13 | ₩1,875 | ₩1,940 | ₩1,808 | ₩1,901 | +1.43% | 4.5만 |
|---|
| 2026.01.12 | ₩1,875 | ₩1,915 | ₩1,768 | ₩1,861 | -0.71% | 7.7만 |
|---|
| 2026.01.09 | ₩1,875 | ₩1,901 | ₩1,837 | ₩1,901 | +1.43% | 7.7만 |
|---|
| 2026.01.08 | ₩1,928 | ₩2,009 | ₩1,808 | ₩1,928 | 0.00% | 6.2만 |
|---|
| 2026.01.07 | ₩1,942 | ₩1,955 | ₩1,888 | ₩1,888 | -2.76% | 4.9만 |
|---|
| 2026.01.06 | ₩1,942 | ₩1,942 | ₩1,861 | ₩1,915 | -1.38% | 4.2만 |
|---|
| 2026.01.05 | ₩2,009 | ₩2,009 | ₩1,888 | ₩1,928 | -4.00% | 5.5만 |
|---|
| 2026.01.02 | ₩2,276 | ₩2,276 | ₩1,768 | ₩1,888 | -17.06% | 16.5만 |
|---|
| 2025.12.31 | ₩1,928 | ₩2,035 | ₩1,875 | ₩1,995 | +3.47% | 6.3만 |
|---|
| 2025.12.30 | ₩1,901 | ₩2,089 | ₩1,875 | ₩1,901 | 0.00% | 15.5만 |
|---|
| 2025.12.29 | ₩1,888 | ₩2,129 | ₩1,875 | ₩1,875 | -0.71% | 7.1만 |
|---|
| 2025.12.26 | ₩1,955 | ₩1,986 | ₩1,888 | ₩1,955 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩1,928 | ₩1,995 | ₩1,915 | ₩1,955 | +1.39% | 2.3만 |
|---|
| 2025.12.23 | ₩2,250 | ₩2,250 | ₩1,942 | ₩2,009 | -10.71% | 12.2만 |
|---|
| 2025.12.22 | ₩2,169 | ₩2,169 | ₩1,942 | ₩1,968 | -9.26% | 5.4만 |
|---|
| 2025.12.19 | ₩2,223 | ₩2,276 | ₩1,888 | ₩1,942 | -12.65% | 23.8만 |
|---|
| 2025.12.18 | ₩1,861 | ₩2,035 | ₩1,861 | ₩1,982 | +6.47% | 2.9만 |
|---|
| 2025.12.17 | ₩1,741 | ₩1,942 | ₩1,714 | ₩1,861 | +6.92% | 11만 |
|---|
| 2025.12.16 | ₩1,821 | ₩1,910 | ₩1,741 | ₩1,768 | -2.94% | 9.6만 |
|---|
| 2025.12.15 | ₩2,049 | ₩2,156 | ₩1,808 | ₩1,901 | -7.19% | 37.9만 |
|---|
| 2025.12.12 | ₩2,196 | ₩2,370 | ₩1,888 | ₩1,888 | -14.02% | 11.9만 |
|---|
| 2025.12.11 | ₩2,317 | ₩2,343 | ₩2,156 | ₩2,209 | -4.62% | 6.9만 |
|---|
| 2025.12.10 | ₩2,317 | ₩2,370 | ₩2,209 | ₩2,343 | +1.16% | 6.4만 |
|---|
| 2025.12.09 | ₩2,424 | ₩2,476 | ₩2,343 | ₩2,384 | -1.66% | 10.3만 |
|---|
| 2025.12.08 | ₩2,504 | ₩2,544 | ₩2,424 | ₩2,424 | -3.21% | 5.4만 |
|---|
| 2025.12.05 | ₩2,491 | ₩2,772 | ₩2,491 | ₩2,504 | +0.54% | 3만 |
|---|
| 2025.12.04 | ₩2,517 | ₩2,558 | ₩2,451 | ₩2,491 | -1.06% | 3.8만 |
|---|
| 2025.12.03 | ₩2,745 | ₩2,745 | ₩2,410 | ₩2,531 | -7.80% | 7.2만 |
|---|
| 2025.12.02 | ₩2,638 | ₩2,772 | ₩2,451 | ₩2,584 | -2.03% | 4.1만 |
|---|
| 2025.12.01 | ₩2,946 | ₩2,946 | ₩2,598 | ₩2,705 | -8.18% | 8.2만 |
|---|
| 2025.11.28 | ₩2,919 | ₩2,919 | ₩2,665 | ₩2,692 | -7.80% | 9.5만 |
|---|
| 2025.11.26 | ₩2,812 | ₩2,812 | ₩2,598 | ₩2,598 | -7.62% | 9.3만 |
|---|
| 2025.11.25 | ₩2,343 | ₩2,665 | ₩2,343 | ₩2,571 | +9.71% | 8.4만 |
|---|
| 2025.11.24 | ₩2,464 | ₩2,477 | ₩2,343 | ₩2,384 | -3.26% | 27.9만 |
|---|
| 2025.11.21 | ₩2,343 | ₩2,665 | ₩1,808 | ₩2,250 | -4.00% | 39.8만 |
|---|
| 2025.11.20 | ₩2,437 | ₩2,678 | ₩2,330 | ₩2,330 | -4.40% | 14.7만 |
|---|
| 2025.11.19 | ₩2,799 | ₩2,812 | ₩2,370 | ₩2,370 | -15.31% | 11.6만 |
|---|
| 2025.11.18 | ₩2,892 | ₩2,892 | ₩2,611 | ₩2,665 | -7.87% | 13.2만 |
|---|
| 2025.11.17 | ₩2,933 | ₩2,973 | ₩2,745 | ₩2,759 | -5.94% | 5.9만 |
|---|
| 2025.11.14 | ₩2,986 | ₩2,986 | ₩2,812 | ₩2,906 | -2.69% | 5.8만 |
|---|
| 2025.11.13 | ₩2,946 | ₩3,107 | ₩2,919 | ₩2,919 | -0.91% | 11.3만 |
|---|
| 2025.11.12 | ₩3,093 | ₩3,093 | ₩2,879 | ₩2,973 | -3.90% | 6.3만 |
|---|
| 2025.11.11 | ₩2,959 | ₩3,080 | ₩2,933 | ₩2,946 | -0.45% | 4.7만 |
|---|
| 2025.11.10 | ₩3,120 | ₩3,200 | ₩2,946 | ₩2,946 | -5.58% | 7.4만 |
|---|
| 2025.11.07 | ₩3,308 | ₩3,308 | ₩2,812 | ₩3,080 | -6.88% | 21.7만 |
|---|
| 2025.11.06 | ₩3,415 | ₩3,415 | ₩2,959 | ₩3,066 | -10.20% | 24.7만 |
|---|
| 2025.11.05 | ₩3,120 | ₩3,428 | ₩3,093 | ₩3,294 | +5.58% | 13.6만 |
|---|
| 2025.11.04 | ₩3,495 | ₩3,508 | ₩3,080 | ₩3,080 | -11.88% | 27만 |
|---|
| 2025.11.03 | ₩3,495 | ₩3,682 | ₩3,415 | ₩3,428 | -1.92% | 23.9만 |
|---|
| 2025.10.31 | ₩3,857 | ₩3,924 | ₩3,401 | ₩3,441 | -10.76% | 29.6만 |
|---|
| 2025.10.30 | ₩4,044 | ₩4,218 | ₩3,816 | ₩3,843 | -4.97% | 67.1만 |
|---|
| 2025.10.29 | ₩3,696 | ₩4,351 | ₩3,629 | ₩4,031 | +9.06% | 1297.3만 |
|---|
| 2025.10.28 | ₩4,539 | ₩4,539 | ₩3,120 | ₩3,214 | -29.20% | 81.5만 |
|---|
| 2025.10.27 | ₩5,356 | ₩5,437 | ₩4,245 | ₩4,446 | -17.00% | 165.6만 |
|---|
| 2025.10.24 | ₩13,351 | ₩13,391 | ₩7,606 | ₩8,302 | -37.81% | 2192.1만 |
|---|
| 2025.10.23 | ₩4,245 | ₩4,494 | ₩4,245 | ₩4,325 | +1.89% | 5.1만 |
|---|
| 2025.10.22 | ₩4,406 | ₩4,406 | ₩4,361 | ₩4,361 | -1.00% | 800 |
|---|
| 2025.10.21 | ₩4,312 | ₩4,473 | ₩4,285 | ₩4,406 | +2.17% | 2.2천 |
|---|
| 2025.10.20 | ₩4,272 | ₩4,633 | ₩4,272 | ₩4,285 | +0.31% | 7천 |
|---|
| 2025.10.17 | ₩4,245 | ₩4,526 | ₩4,245 | ₩4,254 | +0.22% | 2.2천 |
|---|
| 2025.10.16 | ₩4,298 | ₩4,499 | ₩4,298 | ₩4,298 | 0.00% | 1.8천 |
|---|
| 2025.10.15 | ₩4,084 | ₩4,553 | ₩4,084 | ₩4,285 | +4.92% | 1만 |
|---|
| 2025.10.14 | ₩4,633 | ₩4,633 | ₩4,111 | ₩4,231 | -8.67% | 1.6만 |
|---|
| 2025.10.13 | ₩4,111 | ₩4,647 | ₩4,111 | ₩4,647 | +13.03% | 5.6만 |
|---|
| 2025.10.10 | ₩4,486 | ₩4,486 | ₩4,352 | ₩4,352 | -2.99% | 1.1천 |
|---|