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 | ₩972 | ₩1,068 | ₩972 | ₩1,050 | +7.98% | 6.3만 |
| 2026.10.08 | ₩1,003 | ₩1,039 | ₩949 | ₩949 | -5.33% | 5.4만 |
| 2026.10.07 | ₩1,038 | ₩1,070 | ₩1,003 | ₩1,009 | -2.71% | 2.3만 |
| 2026.10.06 | ₩1,062 | ₩1,070 | ₩991 | ₩1,044 | -1.64% | 3.4만 |
| 2026.10.05 | ₩1,000 | ₩1,011 | ₩949 | ₩976 | -2.41% | 4만 |
| 2026.10.02 | ₩1,096 | ₩1,096 | ₩968 | ₩996 | -9.15% | 6만 |
| 2026.10.01 | ₩949 | ₩1,136 | ₩949 | ₩1,075 | +13.24% | 11.3만 |
| 2026.09.30 | ₩943 | ₩971 | ₩936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩936 |
| -0.71% |
| 7.6천 |
| 2026.09.29 | ₩933 | ₩1,001 | ₩921 | ₩940 | +0.72% | 5.9만 |
|---|
| 2026.09.28 | ₩923 | ₩979 | ₩870 | ₩923 | 0.00% | 5.1만 |
|---|
| 2026.09.25 | ₩989 | ₩989 | ₩876 | ₩916 | -7.43% | 6.7만 |
|---|
| 2026.09.24 | ₩919 | ₩964 | ₩869 | ₩898 | -2.18% | 3.7만 |
|---|
| 2026.09.23 | ₩943 | ₩976 | ₩845 | ₩868 | -7.94% | 17.3만 |
|---|
| 2026.09.22 | ₩909 | ₩969 | ₩905 | ₩941 | +3.53% | 9.8만 |
|---|
| 2026.09.21 | ₩961 | ₩961 | ₩869 | ₩905 | -5.84% | 9.1만 |
|---|
| 2026.09.18 | ₩963 | ₩1,110 | ₩869 | ₩937 | -2.64% | 7.9만 |
|---|
| 2026.09.17 | ₩1,003 | ₩1,027 | ₩963 | ₩1,016 | +1.33% | 4.1만 |
|---|
| 2026.09.16 | ₩1,163 | ₩1,234 | ₩953 | ₩991 | -14.83% | 7.3만 |
|---|
| 2026.09.15 | ₩1,124 | ₩1,210 | ₩1,110 | ₩1,110 | -1.31% | 5.4만 |
|---|
| 2026.09.14 | ₩1,096 | ₩1,140 | ₩1,096 | ₩1,111 | +1.34% | 12.7만 |
|---|
| 2026.09.11 | ₩1,249 | ₩1,249 | ₩1,123 | ₩1,124 | -9.96% | 3.2만 |
|---|
| 2026.09.10 | ₩1,247 | ₩1,324 | ₩1,150 | ₩1,151 | -7.72% | 2.8만 |
|---|
| 2026.09.09 | ₩1,322 | ₩1,337 | ₩1,096 | ₩1,167 | -11.73% | 10.8만 |
|---|
| 2026.09.08 | ₩1,284 | ₩1,337 | ₩1,284 | ₩1,325 | +3.23% | 3.8만 |
|---|
| 2026.09.04 | ₩1,253 | ₩1,324 | ₩1,253 | ₩1,284 | +2.45% | 3.2만 |
|---|
| 2026.09.03 | ₩1,337 | ₩1,337 | ₩1,271 | ₩1,271 | -4.90% | 5만 |
|---|
| 2026.09.02 | ₩1,364 | ₩1,377 | ₩1,297 | ₩1,308 | -4.12% | 2.3만 |
|---|
| 2026.09.01 | ₩1,390 | ₩1,390 | ₩1,310 | ₩1,350 | -2.88% | 3만 |
|---|
| 2026.08.31 | ₩1,377 | ₩1,377 | ₩1,337 | ₩1,364 | -0.97% | 2.1만 |
|---|
| 2026.08.28 | ₩1,364 | ₩1,444 | ₩1,337 | ₩1,337 | -1.96% | 5.9만 |
|---|
| 2026.08.27 | ₩1,511 | ₩1,574 | ₩1,325 | ₩1,325 | -12.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,552 | ₩1,564 | ₩1,484 | ₩1,511 | -2.67% | 4.2만 |
|---|
| 2026.08.25 | ₩1,538 | ₩1,604 | ₩1,471 | ₩1,538 | 0.00% | 8.3만 |
|---|
| 2026.08.24 | ₩1,604 | ₩1,644 | ₩1,538 | ₩1,538 | -4.17% | 4.4만 |
|---|
| 2026.08.21 | ₩1,631 | ₩1,725 | ₩1,631 | ₩1,685 | +3.28% | 2.4만 |
|---|
| 2026.08.20 | ₩1,618 | ₩1,698 | ₩1,578 | ₩1,591 | -1.65% | 3.4만 |
|---|
| 2026.08.19 | ₩1,631 | ₩1,658 | ₩1,591 | ₩1,631 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩1,658 | ₩1,751 | ₩1,484 | ₩1,564 | -5.65% | 4만 |
|---|
| 2026.08.17 | ₩1,772 | ₩1,772 | ₩1,651 | ₩1,685 | -4.91% | 6만 |
|---|
| 2026.08.14 | ₩1,738 | ₩1,765 | ₩1,738 | ₩1,738 | 0.00% | 2.6만 |
|---|
| 2026.08.13 | ₩1,757 | ₩1,757 | ₩1,738 | ₩1,738 | -1.07% | 3.5만 |
|---|
| 2026.08.12 | ₩1,785 | ₩1,785 | ₩1,738 | ₩1,738 | -2.62% | 3.8만 |
|---|
| 2026.08.11 | ₩1,738 | ₩1,832 | ₩1,738 | ₩1,738 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩1,698 | ₩1,792 | ₩1,698 | ₩1,738 | +2.36% | 3.8만 |
|---|
| 2026.08.07 | ₩1,738 | ₩1,778 | ₩1,738 | ₩1,738 | 0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩1,778 | ₩1,805 | ₩1,738 | ₩1,751 | -1.50% | 5.6만 |
|---|
| 2026.08.05 | ₩1,738 | ₩1,778 | ₩1,738 | ₩1,778 | +2.31% | 2.4만 |
|---|
| 2026.08.04 | ₩1,899 | ₩1,912 | ₩1,604 | ₩1,698 | -10.56% | 10.8만 |
|---|
| 2026.08.03 | ₩2,059 | ₩2,099 | ₩1,885 | ₩1,885 | -8.44% | 3.6만 |
|---|
| 2026.07.31 | ₩2,099 | ₩2,099 | ₩1,952 | ₩1,992 | -5.10% | 4.2만 |
|---|
| 2026.07.30 | ₩1,885 | ₩2,072 | ₩1,885 | ₩2,019 | +7.09% | 9.1만 |
|---|
| 2026.07.29 | ₩2,112 | ₩2,139 | ₩1,738 | ₩1,738 | -17.72% | 9.8만 |
|---|
| 2026.07.28 | ₩2,046 | ₩2,139 | ₩1,939 | ₩2,099 | +2.61% | 10만 |
|---|
| 2026.07.27 | ₩2,187 | ₩2,260 | ₩2,126 | ₩2,126 | -2.81% | 3.7만 |
|---|
| 2026.07.24 | ₩2,166 | ₩2,219 | ₩2,099 | ₩2,126 | -1.85% | 4.8만 |
|---|
| 2026.07.23 | ₩2,126 | ₩2,260 | ₩2,099 | ₩2,206 | +3.77% | 11.3만 |
|---|
| 2026.07.22 | ₩2,206 | ₩2,273 | ₩2,193 | ₩2,193 | -0.61% | 6.1만 |
|---|
| 2026.07.21 | ₩2,153 | ₩2,231 | ₩2,032 | ₩2,206 | +2.48% | 6.9만 |
|---|
| 2026.07.20 | ₩2,126 | ₩2,153 | ₩2,046 | ₩2,112 | -0.63% | 5.1만 |
|---|
| 2026.07.17 | ₩1,979 | ₩2,179 | ₩1,924 | ₩2,072 | +4.73% | 10.4만 |
|---|
| 2026.07.16 | ₩1,979 | ₩2,032 | ₩1,885 | ₩1,925 | -2.70% | 9.3만 |
|---|
| 2026.07.15 | ₩1,885 | ₩2,132 | ₩1,872 | ₩2,005 | +6.38% | 23.7만 |
|---|
| 2026.07.14 | ₩1,698 | ₩1,765 | ₩1,631 | ₩1,671 | -1.57% | 7.6만 |
|---|
| 2026.07.13 | ₩1,965 | ₩1,992 | ₩1,738 | ₩1,765 | -10.20% | 9.5만 |
|---|
| 2026.07.10 | ₩2,126 | ₩2,126 | ₩1,979 | ₩2,005 | -5.66% | 4.2만 |
|---|
| 2026.07.09 | ₩2,072 | ₩2,179 | ₩2,019 | ₩2,126 | +2.58% | 5.5만 |
|---|
| 2026.07.08 | ₩2,099 | ₩2,112 | ₩2,019 | ₩2,046 | -2.55% | 5.7만 |
|---|
| 2026.07.07 | ₩2,219 | ₩2,246 | ₩2,095 | ₩2,153 | -3.01% | 7.9만 |
|---|
| 2026.07.06 | ₩2,286 | ₩2,340 | ₩2,213 | ₩2,246 | -1.75% | 10.4만 |
|---|
| 2026.07.02 | ₩2,380 | ₩2,427 | ₩2,300 | ₩2,300 | -3.37% | 9.2만 |
|---|
| 2026.07.01 | ₩2,433 | ₩2,487 | ₩2,340 | ₩2,340 | -3.85% | 14.5만 |
|---|
| 2026.06.30 | ₩2,460 | ₩2,514 | ₩2,348 | ₩2,460 | 0.00% | 15.8만 |
|---|
| 2026.06.29 | ₩2,607 | ₩2,607 | ₩2,407 | ₩2,407 | -7.69% | 26.3만 |
|---|
| 2026.06.26 | ₩2,273 | ₩2,447 | ₩2,260 | ₩2,420 | +6.47% | 16.2만 |
|---|
| 2026.06.25 | ₩2,353 | ₩2,520 | ₩2,313 | ₩2,313 | -1.70% | 23.7만 |
|---|
| 2026.06.24 | ₩2,487 | ₩2,487 | ₩2,286 | ₩2,473 | -0.54% | 25.4만 |
|---|
| 2026.06.23 | ₩2,407 | ₩2,547 | ₩2,300 | ₩2,460 | +2.22% | 23.3만 |
|---|
| 2026.06.22 | ₩2,460 | ₩2,727 | ₩2,340 | ₩2,567 | +4.35% | 148.9만 |
|---|
| 2026.06.18 | ₩2,514 | ₩2,514 | ₩2,246 | ₩2,246 | -10.64% | 13.9만 |
|---|
| 2026.06.17 | ₩2,514 | ₩2,520 | ₩2,353 | ₩2,460 | -2.13% | 12.8만 |
|---|
| 2026.06.16 | ₩2,353 | ₩2,594 | ₩2,179 | ₩2,500 | +6.25% | 35.7만 |
|---|
| 2026.06.15 | ₩2,540 | ₩2,540 | ₩2,353 | ₩2,407 | -5.26% | 23.8만 |
|---|
| 2026.06.12 | ₩2,514 | ₩2,540 | ₩2,286 | ₩2,500 | -0.53% | 27.2만 |
|---|
| 2026.06.11 | ₩2,326 | ₩2,580 | ₩2,288 | ₩2,567 | +10.34% | 47.3만 |
|---|
| 2026.06.10 | ₩2,139 | ₩2,233 | ₩1,805 | ₩2,206 | +3.12% | 51.6만 |
|---|
| 2026.06.09 | ₩2,353 | ₩2,477 | ₩2,099 | ₩2,139 | -9.09% | 46.1만 |
|---|
| 2026.06.08 | ₩2,554 | ₩2,673 | ₩2,340 | ₩2,407 | -5.76% | 42.3만 |
|---|
| 2026.06.05 | ₩2,634 | ₩2,941 | ₩2,621 | ₩2,727 | +3.55% | 74.8만 |
|---|
| 2026.06.04 | ₩2,621 | ₩3,048 | ₩2,554 | ₩2,621 | 0.00% | 93.5만 |
|---|
| 2026.06.03 | ₩2,941 | ₩3,115 | ₩2,487 | ₩2,821 | -4.09% | 97.7만 |
|---|
| 2026.06.02 | ₩2,126 | ₩3,449 | ₩2,046 | ₩2,941 | +38.36% | 607.4만 |
|---|
| 2026.06.01 | ₩2,453 | ₩3,075 | ₩1,939 | ₩2,206 | -10.08% | 6461.4만 |
|---|
| 2026.05.29 | ₩1,314 | ₩1,591 | ₩1,230 | ₩1,377 | +4.78% | 83.6만 |
|---|
| 2026.05.28 | ₩1,156 | ₩1,284 | ₩1,000 | ₩1,197 | +3.47% | 124.3만 |
|---|
| 2026.05.27 | ₩800 | ₩1,281 | ₩762 | ₩1,098 | +37.29% | 805.3만 |
|---|
| 2026.05.26 | ₩775 | ₩833 | ₩735 | ₩798 | +2.93% | 3만 |
|---|
| 2026.05.22 | ₩789 | ₩829 | ₩749 | ₩775 | -1.69% | 6.1만 |
|---|
| 2026.05.21 | ₩866 | ₩868 | ₩785 | ₩789 | -8.95% | 3.7만 |
|---|
| 2026.05.20 | ₩828 | ₩882 | ₩790 | ₩826 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩797 | ₩862 | ₩749 | ₩833 | +4.53% | 2.4만 |
|---|
| 2026.05.18 | ₩816 | ₩849 | ₩802 | ₩845 | +3.61% | 3.5만 |
|---|
| 2026.05.15 | ₩916 | ₩916 | ₩789 | ₩840 | -8.32% | 2.9만 |
|---|
| 2026.05.14 | ₩789 | ₩880 | ₩735 | ₩842 | +6.78% | 8만 |
|---|
| 2026.05.13 | ₩837 | ₩888 | ₩745 | ₩785 | -6.23% | 6만 |
|---|
| 2026.05.12 | ₩817 | ₩842 | ₩817 | ₩820 | +0.33% | 2.5만 |
|---|
| 2026.05.11 | ₩830 | ₩869 | ₩822 | ₩842 | +1.45% | 5.8만 |
|---|
| 2026.05.08 | ₩881 | ₩882 | ₩810 | ₩837 | -5.01% | 5.4만 |
|---|
| 2026.05.07 | ₩936 | ₩936 | ₩842 | ₩856 | -8.57% | 6.6만 |
|---|
| 2026.05.06 | ₩906 | ₩936 | ₩830 | ₩923 | +1.77% | 11.4만 |
|---|
| 2026.05.05 | ₩923 | ₩936 | ₩869 | ₩896 | -2.90% | 9.9만 |
|---|
| 2026.05.04 | ₩937 | ₩955 | ₩916 | ₩925 | -1.28% | 2.3만 |
|---|
| 2026.05.01 | ₩989 | ₩1,003 | ₩896 | ₩976 | -1.35% | 2.2만 |
|---|
| 2026.04.30 | ₩931 | ₩1,016 | ₩924 | ₩951 | +2.16% | 5.6만 |
|---|
| 2026.04.29 | ₩932 | ₩947 | ₩908 | ₩943 | +1.15% | 2.2만 |
|---|
| 2026.04.28 | ₩1,003 | ₩1,003 | ₩909 | ₩961 | -4.13% | 3만 |
|---|
| 2026.04.27 | ₩963 | ₩1,027 | ₩936 | ₩987 | +2.50% | 6.1만 |
|---|
| 2026.04.24 | ₩943 | ₩976 | ₩909 | ₩947 | +0.43% | 4.4만 |
|---|
| 2026.04.23 | ₩936 | ₩955 | ₩909 | ₩939 | +0.29% | 4.6만 |
|---|
| 2026.04.22 | ₩925 | ₩955 | ₩898 | ₩955 | +3.18% | 2.3만 |
|---|
| 2026.04.21 | ₩969 | ₩1,015 | ₩896 | ₩923 | -4.83% | 4.8만 |
|---|
| 2026.04.20 | ₩979 | ₩979 | ₩896 | ₩937 | -4.23% | 5만 |
|---|
| 2026.04.17 | ₩1,003 | ₩1,003 | ₩936 | ₩976 | -2.67% | 3.9만 |
|---|
| 2026.04.16 | ₩882 | ₩1,016 | ₩882 | ₩967 | +9.55% | 4.4만 |
|---|
| 2026.04.15 | ₩889 | ₩963 | ₩882 | ₩955 | +7.37% | 7만 |
|---|
| 2026.04.14 | ₩860 | ₩927 | ₩841 | ₩857 | -0.31% | 4.1만 |
|---|
| 2026.04.13 | ₩874 | ₩893 | ₩836 | ₩860 | -1.68% | 7.3만 |
|---|
| 2026.04.10 | ₩904 | ₩960 | ₩869 | ₩894 | -1.04% | 3.2만 |
|---|
| 2026.04.09 | ₩963 | ₩963 | ₩894 | ₩908 | -5.69% | 3.3만 |
|---|
| 2026.04.08 | ₩896 | ₩1,003 | ₩878 | ₩947 | +5.67% | 4.7만 |
|---|
| 2026.04.07 | ₩869 | ₩936 | ₩845 | ₩927 | +6.62% | 5.1만 |
|---|
| 2026.04.06 | ₩889 | ₩927 | ₩869 | ₩902 | +1.50% | 2.7만 |
|---|
| 2026.04.02 | ₩929 | ₩949 | ₩889 | ₩949 | +2.16% | 3.6만 |
|---|
| 2026.04.01 | ₩892 | ₩969 | ₩892 | ₩932 | +4.50% | 2만 |
|---|
| 2026.03.31 | ₩826 | ₩976 | ₩802 | ₩898 | +8.74% | 9.2만 |
|---|
| 2026.03.30 | ₩947 | ₩947 | ₩840 | ₩842 | -11.02% | 5.3만 |
|---|
| 2026.03.27 | ₩1,151 | ₩1,215 | ₩876 | ₩949 | -17.54% | 116.1만 |
|---|
| 2026.03.26 | ₩933 | ₩1,122 | ₩933 | ₩1,107 | +18.62% | 5.4만 |
|---|
| 2026.03.25 | ₩1,029 | ₩1,050 | ₩886 | ₩1,003 | -2.60% | 9.1만 |
|---|
| 2026.03.24 | ₩882 | ₩1,029 | ₩882 | ₩963 | +9.09% | 4.7만 |
|---|
| 2026.03.23 | ₩814 | ₩901 | ₩789 | ₩890 | +9.36% | 10.4만 |
|---|
| 2026.03.20 | ₩888 | ₩888 | ₩789 | ₩844 | -4.97% | 10.2만 |
|---|
| 2026.03.19 | ₩912 | ₩1,003 | ₩816 | ₩836 | -8.36% | 13.7만 |
|---|
| 2026.03.18 | ₩1,143 | ₩1,143 | ₩923 | ₩923 | -19.30% | 13.2만 |
|---|
| 2026.03.17 | ₩1,124 | ₩1,170 | ₩1,070 | ₩1,075 | -4.40% | 4.6만 |
|---|
| 2026.03.16 | ₩1,136 | ₩1,170 | ₩1,110 | ₩1,136 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩1,123 | ₩1,177 | ₩1,111 | ₩1,177 | +4.76% | 1.7만 |
|---|
| 2026.03.12 | ₩1,136 | ₩1,203 | ₩1,096 | ₩1,156 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩1,182 | ₩1,230 | ₩1,136 | ₩1,177 | -0.45% | 4.5만 |
|---|
| 2026.03.10 | ₩1,110 | ₩1,195 | ₩1,110 | ₩1,152 | +3.86% | 3.8만 |
|---|
| 2026.03.09 | ₩1,177 | ₩1,190 | ₩1,102 | ₩1,146 | -2.61% | 1.7만 |
|---|
| 2026.03.06 | ₩1,181 | ₩1,227 | ₩1,106 | ₩1,150 | -2.60% | 6.5만 |
|---|
| 2026.03.05 | ₩1,187 | ₩1,261 | ₩1,187 | ₩1,213 | +2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,178 | ₩1,257 | ₩1,151 | ₩1,217 | +3.29% | 3.9만 |
|---|
| 2026.03.03 | ₩1,234 | ₩1,310 | ₩1,203 | ₩1,233 | -0.11% | 4.5만 |
|---|
| 2026.03.02 | ₩1,278 | ₩1,390 | ₩1,254 | ₩1,310 | +2.51% | 2.4만 |
|---|
| 2026.02.27 | ₩1,320 | ₩1,337 | ₩1,247 | ₩1,325 | +0.41% | 4.5만 |
|---|
| 2026.02.26 | ₩1,364 | ₩1,417 | ₩1,278 | ₩1,284 | -5.88% | 5.4만 |
|---|
| 2026.02.25 | ₩1,337 | ₩1,344 | ₩1,269 | ₩1,337 | 0.00% | 12.7만 |
|---|
| 2026.02.24 | ₩1,390 | ₩1,417 | ₩1,148 | ₩1,269 | -8.75% | 8.3만 |
|---|
| 2026.02.23 | ₩1,337 | ₩1,404 | ₩1,270 | ₩1,350 | +1.00% | 20만 |
|---|
| 2026.02.20 | ₩1,169 | ₩1,337 | ₩1,163 | ₩1,337 | +14.42% | 11만 |
|---|
| 2026.02.19 | ₩1,170 | ₩1,230 | ₩1,156 | ₩1,226 | +4.80% | 7.9만 |
|---|
| 2026.02.18 | ₩1,257 | ₩1,257 | ₩1,152 | ₩1,194 | -5.00% | 4.3만 |
|---|
| 2026.02.17 | ₩1,167 | ₩1,203 | ₩1,110 | ₩1,203 | +3.09% | 4.7만 |
|---|
| 2026.02.13 | ₩1,233 | ₩1,233 | ₩1,123 | ₩1,177 | -4.56% | 2.1만 |
|---|
| 2026.02.12 | ₩1,203 | ₩1,217 | ₩1,100 | ₩1,190 | -1.11% | 6.6만 |
|---|
| 2026.02.11 | ₩1,243 | ₩1,243 | ₩1,096 | ₩1,177 | -5.38% | 9.6만 |
|---|
| 2026.02.10 | ₩1,136 | ₩1,241 | ₩1,119 | ₩1,230 | +8.24% | 13만 |
|---|
| 2026.02.09 | ₩1,203 | ₩1,270 | ₩983 | ₩1,119 | -7.00% | 26.6만 |
|---|
| 2026.02.06 | ₩987 | ₩1,070 | ₩943 | ₩979 | -0.81% | 36만 |
|---|
| 2026.02.05 | ₩1,162 | ₩1,162 | ₩983 | ₩987 | -15.07% | 20.4만 |
|---|
| 2026.02.04 | ₩1,150 | ₩1,324 | ₩1,070 | ₩1,167 | +1.51% | 19.1만 |
|---|
| 2026.02.03 | ₩1,337 | ₩1,337 | ₩1,136 | ₩1,182 | -11.60% | 27.1만 |
|---|
| 2026.02.02 | ₩1,390 | ₩1,459 | ₩1,317 | ₩1,317 | -5.29% | 25.7만 |
|---|
| 2026.01.30 | ₩1,497 | ₩1,538 | ₩1,309 | ₩1,318 | -11.96% | 32.9만 |
|---|
| 2026.01.29 | ₩1,698 | ₩1,698 | ₩1,417 | ₩1,564 | -7.87% | 71.5만 |
|---|
| 2026.01.28 | ₩1,872 | ₩2,005 | ₩1,805 | ₩1,805 | -3.57% | 97.7만 |
|---|
| 2026.01.27 | ₩2,273 | ₩2,273 | ₩1,738 | ₩2,059 | -9.41% | 5750.7만 |
|---|
| 2026.01.26 | ₩1,818 | ₩1,818 | ₩1,738 | ₩1,738 | -4.41% | 5.4만 |
|---|
| 2026.01.23 | ₩1,778 | ₩1,965 | ₩1,751 | ₩1,778 | 0.00% | 4.9만 |
|---|
| 2026.01.22 | ₩1,765 | ₩1,872 | ₩1,738 | ₩1,792 | +1.52% | 2.7만 |
|---|
| 2026.01.21 | ₩1,818 | ₩1,818 | ₩1,725 | ₩1,765 | -2.94% | 3.2만 |
|---|
| 2026.01.20 | ₩1,858 | ₩1,872 | ₩1,685 | ₩1,805 | -2.88% | 7.1만 |
|---|
| 2026.01.16 | ₩1,818 | ₩1,832 | ₩1,738 | ₩1,738 | -4.41% | 8.1만 |
|---|
| 2026.01.15 | ₩1,832 | ₩1,899 | ₩1,832 | ₩1,845 | +0.73% | 3.2만 |
|---|
| 2026.01.14 | ₩1,885 | ₩1,965 | ₩1,818 | ₩1,832 | -2.84% | 6만 |
|---|
| 2026.01.13 | ₩1,872 | ₩1,937 | ₩1,805 | ₩1,899 | +1.43% | 4.5만 |
|---|
| 2026.01.12 | ₩1,872 | ₩1,912 | ₩1,765 | ₩1,858 | -0.71% | 7.7만 |
|---|
| 2026.01.09 | ₩1,872 | ₩1,899 | ₩1,834 | ₩1,899 | +1.43% | 7.7만 |
|---|
| 2026.01.08 | ₩1,925 | ₩2,005 | ₩1,805 | ₩1,925 | 0.00% | 6.2만 |
|---|
| 2026.01.07 | ₩1,939 | ₩1,952 | ₩1,885 | ₩1,885 | -2.76% | 4.9만 |
|---|
| 2026.01.06 | ₩1,939 | ₩1,939 | ₩1,858 | ₩1,912 | -1.38% | 4.2만 |
|---|
| 2026.01.05 | ₩2,005 | ₩2,005 | ₩1,885 | ₩1,925 | -4.00% | 5.5만 |
|---|
| 2026.01.02 | ₩2,273 | ₩2,273 | ₩1,765 | ₩1,885 | -17.06% | 16.5만 |
|---|
| 2025.12.31 | ₩1,925 | ₩2,032 | ₩1,872 | ₩1,992 | +3.47% | 6.3만 |
|---|
| 2025.12.30 | ₩1,899 | ₩2,086 | ₩1,872 | ₩1,899 | 0.00% | 15.5만 |
|---|
| 2025.12.29 | ₩1,885 | ₩2,126 | ₩1,872 | ₩1,872 | -0.71% | 7.1만 |
|---|
| 2025.12.26 | ₩1,952 | ₩1,983 | ₩1,885 | ₩1,952 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩1,925 | ₩1,992 | ₩1,912 | ₩1,952 | +1.39% | 2.3만 |
|---|
| 2025.12.23 | ₩2,246 | ₩2,246 | ₩1,939 | ₩2,005 | -10.71% | 12.2만 |
|---|
| 2025.12.22 | ₩2,166 | ₩2,166 | ₩1,939 | ₩1,965 | -9.26% | 5.4만 |
|---|
| 2025.12.19 | ₩2,219 | ₩2,273 | ₩1,885 | ₩1,939 | -12.65% | 23.8만 |
|---|
| 2025.12.18 | ₩1,858 | ₩2,032 | ₩1,858 | ₩1,979 | +6.47% | 2.9만 |
|---|
| 2025.12.17 | ₩1,738 | ₩1,939 | ₩1,711 | ₩1,858 | +6.92% | 11만 |
|---|
| 2025.12.16 | ₩1,818 | ₩1,907 | ₩1,738 | ₩1,765 | -2.94% | 9.6만 |
|---|
| 2025.12.15 | ₩2,046 | ₩2,153 | ₩1,805 | ₩1,899 | -7.19% | 37.9만 |
|---|
| 2025.12.12 | ₩2,193 | ₩2,366 | ₩1,885 | ₩1,885 | -14.02% | 11.9만 |
|---|
| 2025.12.11 | ₩2,313 | ₩2,340 | ₩2,153 | ₩2,206 | -4.62% | 6.9만 |
|---|
| 2025.12.10 | ₩2,313 | ₩2,366 | ₩2,206 | ₩2,340 | +1.16% | 6.4만 |
|---|
| 2025.12.09 | ₩2,420 | ₩2,472 | ₩2,340 | ₩2,380 | -1.66% | 10.3만 |
|---|
| 2025.12.08 | ₩2,500 | ₩2,540 | ₩2,420 | ₩2,420 | -3.21% | 5.4만 |
|---|
| 2025.12.05 | ₩2,487 | ₩2,768 | ₩2,487 | ₩2,500 | +0.54% | 3만 |
|---|
| 2025.12.04 | ₩2,514 | ₩2,554 | ₩2,447 | ₩2,487 | -1.06% | 3.8만 |
|---|
| 2025.12.03 | ₩2,741 | ₩2,741 | ₩2,407 | ₩2,527 | -7.80% | 7.2만 |
|---|
| 2025.12.02 | ₩2,634 | ₩2,768 | ₩2,447 | ₩2,580 | -2.03% | 4.1만 |
|---|
| 2025.12.01 | ₩2,941 | ₩2,941 | ₩2,594 | ₩2,701 | -8.18% | 8.2만 |
|---|
| 2025.11.28 | ₩2,915 | ₩2,915 | ₩2,661 | ₩2,687 | -7.80% | 9.5만 |
|---|
| 2025.11.26 | ₩2,808 | ₩2,808 | ₩2,594 | ₩2,594 | -7.62% | 9.3만 |
|---|
| 2025.11.25 | ₩2,340 | ₩2,661 | ₩2,340 | ₩2,567 | +9.71% | 8.4만 |
|---|
| 2025.11.24 | ₩2,460 | ₩2,473 | ₩2,340 | ₩2,380 | -3.26% | 27.9만 |
|---|
| 2025.11.21 | ₩2,340 | ₩2,661 | ₩1,805 | ₩2,246 | -4.00% | 39.8만 |
|---|
| 2025.11.20 | ₩2,433 | ₩2,674 | ₩2,326 | ₩2,326 | -4.40% | 14.7만 |
|---|
| 2025.11.19 | ₩2,794 | ₩2,808 | ₩2,366 | ₩2,366 | -15.31% | 11.6만 |
|---|
| 2025.11.18 | ₩2,888 | ₩2,888 | ₩2,607 | ₩2,661 | -7.87% | 13.2만 |
|---|
| 2025.11.17 | ₩2,928 | ₩2,968 | ₩2,741 | ₩2,754 | -5.94% | 5.9만 |
|---|
| 2025.11.14 | ₩2,981 | ₩2,981 | ₩2,808 | ₩2,901 | -2.69% | 5.8만 |
|---|
| 2025.11.13 | ₩2,941 | ₩3,102 | ₩2,915 | ₩2,915 | -0.91% | 11.3만 |
|---|
| 2025.11.12 | ₩3,088 | ₩3,088 | ₩2,875 | ₩2,968 | -3.90% | 6.3만 |
|---|
| 2025.11.11 | ₩2,955 | ₩3,075 | ₩2,928 | ₩2,941 | -0.45% | 4.7만 |
|---|
| 2025.11.10 | ₩3,115 | ₩3,195 | ₩2,941 | ₩2,941 | -5.58% | 7.4만 |
|---|
| 2025.11.07 | ₩3,302 | ₩3,302 | ₩2,808 | ₩3,075 | -6.88% | 21.7만 |
|---|
| 2025.11.06 | ₩3,409 | ₩3,409 | ₩2,955 | ₩3,062 | -10.20% | 24.7만 |
|---|
| 2025.11.05 | ₩3,115 | ₩3,423 | ₩3,088 | ₩3,289 | +5.58% | 13.6만 |
|---|
| 2025.11.04 | ₩3,490 | ₩3,503 | ₩3,075 | ₩3,075 | -11.88% | 27만 |
|---|
| 2025.11.03 | ₩3,490 | ₩3,677 | ₩3,409 | ₩3,423 | -1.92% | 23.9만 |
|---|
| 2025.10.31 | ₩3,851 | ₩3,917 | ₩3,396 | ₩3,436 | -10.76% | 29.6만 |
|---|
| 2025.10.30 | ₩4,038 | ₩4,212 | ₩3,810 | ₩3,837 | -4.97% | 67.1만 |
|---|
| 2025.10.29 | ₩3,690 | ₩4,344 | ₩3,623 | ₩4,024 | +9.06% | 1297.3만 |
|---|
| 2025.10.28 | ₩4,532 | ₩4,532 | ₩3,115 | ₩3,209 | -29.20% | 81.5만 |
|---|
| 2025.10.27 | ₩5,348 | ₩5,428 | ₩4,238 | ₩4,439 | -17.00% | 165.6만 |
|---|
| 2025.10.24 | ₩13,330 | ₩13,370 | ₩7,594 | ₩8,289 | -37.81% | 2192.1만 |
|---|
| 2025.10.23 | ₩4,238 | ₩4,487 | ₩4,238 | ₩4,318 | +1.89% | 5.1만 |
|---|
| 2025.10.22 | ₩4,399 | ₩4,399 | ₩4,355 | ₩4,355 | -1.00% | 800 |
|---|
| 2025.10.21 | ₩4,305 | ₩4,466 | ₩4,278 | ₩4,399 | +2.17% | 2.2천 |
|---|
| 2025.10.20 | ₩4,265 | ₩4,626 | ₩4,265 | ₩4,278 | +0.31% | 7천 |
|---|
| 2025.10.17 | ₩4,238 | ₩4,519 | ₩4,238 | ₩4,248 | +0.22% | 2.2천 |
|---|
| 2025.10.16 | ₩4,292 | ₩4,492 | ₩4,292 | ₩4,292 | 0.00% | 1.8천 |
|---|
| 2025.10.15 | ₩4,078 | ₩4,546 | ₩4,078 | ₩4,278 | +4.92% | 1만 |
|---|
| 2025.10.14 | ₩4,626 | ₩4,626 | ₩4,105 | ₩4,225 | -8.67% | 1.6만 |
|---|
| 2025.10.13 | ₩4,105 | ₩4,639 | ₩4,105 | ₩4,639 | +13.03% | 5.6만 |
|---|
| 2025.10.10 | ₩4,479 | ₩4,479 | ₩4,345 | ₩4,345 | -2.99% | 1.1천 |
|---|