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 | ₩975 | ₩1,072 | ₩975 | ₩1,053 | +7.98% | 6.3만 |
| 2026.10.08 | ₩1,006 | ₩1,042 | ₩952 | ₩952 | -5.33% | 5.4만 |
| 2026.10.07 | ₩1,041 | ₩1,073 | ₩1,006 | ₩1,013 | -2.71% | 2.3만 |
| 2026.10.06 | ₩1,065 | ₩1,073 | ₩994 | ₩1,047 | -1.64% | 3.4만 |
| 2026.10.05 | ₩1,003 | ₩1,014 | ₩952 | ₩979 | -2.41% | 4만 |
| 2026.10.02 | ₩1,100 | ₩1,100 | ₩971 | ₩999 | -9.15% | 6만 |
| 2026.10.01 | ₩952 | ₩1,140 | ₩952 | ₩1,078 | +13.24% | 11.3만 |
| 2026.09.30 | ₩946 | ₩974 | ₩939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939 |
| -0.71% |
| 7.6천 |
| 2026.09.29 | ₩936 | ₩1,005 | ₩924 | ₩943 | +0.72% | 5.9만 |
|---|
| 2026.09.28 | ₩925 | ₩982 | ₩873 | ₩925 | 0.00% | 5.1만 |
|---|
| 2026.09.25 | ₩992 | ₩992 | ₩878 | ₩919 | -7.43% | 6.7만 |
|---|
| 2026.09.24 | ₩921 | ₩967 | ₩872 | ₩901 | -2.18% | 3.7만 |
|---|
| 2026.09.23 | ₩946 | ₩979 | ₩848 | ₩870 | -7.94% | 17.3만 |
|---|
| 2026.09.22 | ₩912 | ₩972 | ₩908 | ₩944 | +3.53% | 9.8만 |
|---|
| 2026.09.21 | ₩964 | ₩964 | ₩872 | ₩908 | -5.84% | 9.1만 |
|---|
| 2026.09.18 | ₩966 | ₩1,113 | ₩872 | ₩940 | -2.64% | 7.9만 |
|---|
| 2026.09.17 | ₩1,006 | ₩1,030 | ₩966 | ₩1,019 | +1.33% | 4.1만 |
|---|
| 2026.09.16 | ₩1,167 | ₩1,238 | ₩956 | ₩994 | -14.83% | 7.3만 |
|---|
| 2026.09.15 | ₩1,128 | ₩1,214 | ₩1,113 | ₩1,113 | -1.31% | 5.4만 |
|---|
| 2026.09.14 | ₩1,100 | ₩1,144 | ₩1,100 | ₩1,114 | +1.34% | 12.7만 |
|---|
| 2026.09.11 | ₩1,253 | ₩1,253 | ₩1,127 | ₩1,128 | -9.96% | 3.2만 |
|---|
| 2026.09.10 | ₩1,251 | ₩1,328 | ₩1,153 | ₩1,155 | -7.72% | 2.8만 |
|---|
| 2026.09.09 | ₩1,326 | ₩1,341 | ₩1,100 | ₩1,171 | -11.73% | 10.8만 |
|---|
| 2026.09.08 | ₩1,287 | ₩1,341 | ₩1,287 | ₩1,329 | +3.23% | 3.8만 |
|---|
| 2026.09.04 | ₩1,257 | ₩1,328 | ₩1,257 | ₩1,287 | +2.45% | 3.2만 |
|---|
| 2026.09.03 | ₩1,341 | ₩1,341 | ₩1,275 | ₩1,275 | -4.90% | 5만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,312 | -4.12% | 2.3만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,395 | ₩1,314 | ₩1,355 | -2.88% | 3만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,368 | -0.97% | 2.1만 |
|---|
| 2026.08.28 | ₩1,368 | ₩1,448 | ₩1,341 | ₩1,341 | -1.96% | 5.9만 |
|---|
| 2026.08.27 | ₩1,515 | ₩1,579 | ₩1,329 | ₩1,329 | -12.30% | 8.4만 |
|---|
| 2026.08.26 | ₩1,557 | ₩1,569 | ₩1,489 | ₩1,515 | -2.67% | 4.2만 |
|---|
| 2026.08.25 | ₩1,542 | ₩1,609 | ₩1,475 | ₩1,542 | 0.00% | 8.3만 |
|---|
| 2026.08.24 | ₩1,609 | ₩1,650 | ₩1,542 | ₩1,542 | -4.17% | 4.4만 |
|---|
| 2026.08.21 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,690 | +3.28% | 2.4만 |
|---|
| 2026.08.20 | ₩1,623 | ₩1,703 | ₩1,583 | ₩1,596 | -1.65% | 3.4만 |
|---|
| 2026.08.19 | ₩1,636 | ₩1,663 | ₩1,596 | ₩1,636 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩1,663 | ₩1,757 | ₩1,489 | ₩1,569 | -5.65% | 4만 |
|---|
| 2026.08.17 | ₩1,777 | ₩1,777 | ₩1,656 | ₩1,690 | -4.91% | 6만 |
|---|
| 2026.08.14 | ₩1,743 | ₩1,770 | ₩1,743 | ₩1,743 | 0.00% | 2.6만 |
|---|
| 2026.08.13 | ₩1,762 | ₩1,762 | ₩1,743 | ₩1,743 | -1.07% | 3.5만 |
|---|
| 2026.08.12 | ₩1,790 | ₩1,790 | ₩1,743 | ₩1,743 | -2.62% | 3.8만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,837 | ₩1,743 | ₩1,743 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩1,703 | ₩1,797 | ₩1,703 | ₩1,743 | +2.36% | 3.8만 |
|---|
| 2026.08.07 | ₩1,743 | ₩1,784 | ₩1,743 | ₩1,743 | 0.00% | 5.4만 |
|---|
| 2026.08.06 | ₩1,784 | ₩1,811 | ₩1,743 | ₩1,757 | -1.50% | 5.6만 |
|---|
| 2026.08.05 | ₩1,743 | ₩1,784 | ₩1,743 | ₩1,784 | +2.31% | 2.4만 |
|---|
| 2026.08.04 | ₩1,904 | ₩1,918 | ₩1,609 | ₩1,703 | -10.56% | 10.8만 |
|---|
| 2026.08.03 | ₩2,065 | ₩2,106 | ₩1,891 | ₩1,891 | -8.44% | 3.6만 |
|---|
| 2026.07.31 | ₩2,106 | ₩2,106 | ₩1,958 | ₩1,998 | -5.10% | 4.2만 |
|---|
| 2026.07.30 | ₩1,891 | ₩2,079 | ₩1,891 | ₩2,025 | +7.09% | 9.1만 |
|---|
| 2026.07.29 | ₩2,119 | ₩2,146 | ₩1,743 | ₩1,743 | -17.72% | 9.8만 |
|---|
| 2026.07.28 | ₩2,052 | ₩2,146 | ₩1,945 | ₩2,106 | +2.61% | 10만 |
|---|
| 2026.07.27 | ₩2,194 | ₩2,267 | ₩2,132 | ₩2,132 | -2.81% | 3.7만 |
|---|
| 2026.07.24 | ₩2,173 | ₩2,226 | ₩2,106 | ₩2,132 | -1.85% | 4.8만 |
|---|
| 2026.07.23 | ₩2,132 | ₩2,267 | ₩2,106 | ₩2,213 | +3.77% | 11.3만 |
|---|
| 2026.07.22 | ₩2,213 | ₩2,280 | ₩2,199 | ₩2,199 | -0.61% | 6.1만 |
|---|
| 2026.07.21 | ₩2,159 | ₩2,238 | ₩2,039 | ₩2,213 | +2.48% | 6.9만 |
|---|
| 2026.07.20 | ₩2,132 | ₩2,159 | ₩2,052 | ₩2,119 | -0.63% | 5.1만 |
|---|
| 2026.07.17 | ₩1,985 | ₩2,186 | ₩1,930 | ₩2,079 | +4.73% | 10.4만 |
|---|
| 2026.07.16 | ₩1,985 | ₩2,039 | ₩1,891 | ₩1,931 | -2.70% | 9.3만 |
|---|
| 2026.07.15 | ₩1,891 | ₩2,139 | ₩1,878 | ₩2,012 | +6.38% | 23.7만 |
|---|
| 2026.07.14 | ₩1,703 | ₩1,770 | ₩1,636 | ₩1,676 | -1.57% | 7.6만 |
|---|
| 2026.07.13 | ₩1,971 | ₩1,998 | ₩1,743 | ₩1,770 | -10.20% | 9.5만 |
|---|
| 2026.07.10 | ₩2,132 | ₩2,132 | ₩1,985 | ₩2,012 | -5.66% | 4.2만 |
|---|
| 2026.07.09 | ₩2,079 | ₩2,186 | ₩2,025 | ₩2,132 | +2.58% | 5.5만 |
|---|
| 2026.07.08 | ₩2,106 | ₩2,119 | ₩2,025 | ₩2,052 | -2.55% | 5.7만 |
|---|
| 2026.07.07 | ₩2,226 | ₩2,253 | ₩2,102 | ₩2,159 | -3.01% | 7.9만 |
|---|
| 2026.07.06 | ₩2,293 | ₩2,347 | ₩2,220 | ₩2,253 | -1.75% | 10.4만 |
|---|
| 2026.07.02 | ₩2,387 | ₩2,434 | ₩2,307 | ₩2,307 | -3.37% | 9.2만 |
|---|
| 2026.07.01 | ₩2,441 | ₩2,495 | ₩2,347 | ₩2,347 | -3.85% | 14.5만 |
|---|
| 2026.06.30 | ₩2,468 | ₩2,521 | ₩2,355 | ₩2,468 | 0.00% | 15.8만 |
|---|
| 2026.06.29 | ₩2,615 | ₩2,615 | ₩2,414 | ₩2,414 | -7.69% | 26.3만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,454 | ₩2,267 | ₩2,427 | +6.47% | 16.2만 |
|---|
| 2026.06.25 | ₩2,360 | ₩2,528 | ₩2,320 | ₩2,320 | -1.70% | 23.7만 |
|---|
| 2026.06.24 | ₩2,495 | ₩2,495 | ₩2,293 | ₩2,481 | -0.54% | 25.4만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,555 | ₩2,307 | ₩2,468 | +2.22% | 23.3만 |
|---|
| 2026.06.22 | ₩2,468 | ₩2,736 | ₩2,347 | ₩2,575 | +4.35% | 148.9만 |
|---|
| 2026.06.18 | ₩2,521 | ₩2,521 | ₩2,253 | ₩2,253 | -10.64% | 13.9만 |
|---|
| 2026.06.17 | ₩2,521 | ₩2,528 | ₩2,360 | ₩2,468 | -2.13% | 12.8만 |
|---|
| 2026.06.16 | ₩2,360 | ₩2,602 | ₩2,186 | ₩2,508 | +6.25% | 35.7만 |
|---|
| 2026.06.15 | ₩2,548 | ₩2,548 | ₩2,360 | ₩2,414 | -5.26% | 23.8만 |
|---|
| 2026.06.12 | ₩2,521 | ₩2,548 | ₩2,293 | ₩2,508 | -0.53% | 27.2만 |
|---|
| 2026.06.11 | ₩2,334 | ₩2,588 | ₩2,295 | ₩2,575 | +10.34% | 47.3만 |
|---|
| 2026.06.10 | ₩2,146 | ₩2,240 | ₩1,811 | ₩2,213 | +3.12% | 51.6만 |
|---|
| 2026.06.09 | ₩2,360 | ₩2,485 | ₩2,106 | ₩2,146 | -9.09% | 46.1만 |
|---|
| 2026.06.08 | ₩2,562 | ₩2,681 | ₩2,347 | ₩2,414 | -5.76% | 42.3만 |
|---|
| 2026.06.05 | ₩2,642 | ₩2,951 | ₩2,629 | ₩2,736 | +3.55% | 74.8만 |
|---|
| 2026.06.04 | ₩2,629 | ₩3,058 | ₩2,562 | ₩2,629 | 0.00% | 93.5만 |
|---|
| 2026.06.03 | ₩2,951 | ₩3,125 | ₩2,495 | ₩2,830 | -4.09% | 97.7만 |
|---|
| 2026.06.02 | ₩2,132 | ₩3,460 | ₩2,052 | ₩2,951 | +38.36% | 607.4만 |
|---|
| 2026.06.01 | ₩2,461 | ₩3,085 | ₩1,945 | ₩2,213 | -10.08% | 6461.4만 |
|---|
| 2026.05.29 | ₩1,318 | ₩1,596 | ₩1,234 | ₩1,381 | +4.78% | 83.6만 |
|---|
| 2026.05.28 | ₩1,160 | ₩1,287 | ₩1,003 | ₩1,200 | +3.47% | 124.3만 |
|---|
| 2026.05.27 | ₩802 | ₩1,285 | ₩764 | ₩1,101 | +37.29% | 805.3만 |
|---|
| 2026.05.26 | ₩778 | ₩836 | ₩738 | ₩801 | +2.93% | 3만 |
|---|
| 2026.05.22 | ₩791 | ₩832 | ₩751 | ₩778 | -1.69% | 6.1만 |
|---|
| 2026.05.21 | ₩869 | ₩870 | ₩787 | ₩791 | -8.95% | 3.7만 |
|---|
| 2026.05.20 | ₩830 | ₩885 | ₩793 | ₩829 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩799 | ₩865 | ₩751 | ₩836 | +4.53% | 2.4만 |
|---|
| 2026.05.18 | ₩818 | ₩852 | ₩805 | ₩848 | +3.61% | 3.5만 |
|---|
| 2026.05.15 | ₩919 | ₩919 | ₩791 | ₩842 | -8.32% | 2.9만 |
|---|
| 2026.05.14 | ₩791 | ₩882 | ₩738 | ₩845 | +6.78% | 8만 |
|---|
| 2026.05.13 | ₩840 | ₩891 | ₩747 | ₩787 | -6.23% | 6만 |
|---|
| 2026.05.12 | ₩819 | ₩845 | ₩819 | ₩822 | +0.33% | 2.5만 |
|---|
| 2026.05.11 | ₩833 | ₩872 | ₩825 | ₩845 | +1.45% | 5.8만 |
|---|
| 2026.05.08 | ₩884 | ₩885 | ₩813 | ₩840 | -5.01% | 5.4만 |
|---|
| 2026.05.07 | ₩939 | ₩939 | ₩845 | ₩858 | -8.57% | 6.6만 |
|---|
| 2026.05.06 | ₩909 | ₩939 | ₩833 | ₩925 | +1.77% | 11.4만 |
|---|
| 2026.05.05 | ₩925 | ₩939 | ₩872 | ₩899 | -2.90% | 9.9만 |
|---|
| 2026.05.04 | ₩940 | ₩958 | ₩919 | ₩928 | -1.28% | 2.3만 |
|---|
| 2026.05.01 | ₩992 | ₩1,006 | ₩899 | ₩979 | -1.35% | 2.2만 |
|---|
| 2026.04.30 | ₩933 | ₩1,019 | ₩927 | ₩954 | +2.16% | 5.6만 |
|---|
| 2026.04.29 | ₩935 | ₩950 | ₩911 | ₩946 | +1.15% | 2.2만 |
|---|
| 2026.04.28 | ₩1,006 | ₩1,006 | ₩912 | ₩964 | -4.13% | 3만 |
|---|
| 2026.04.27 | ₩966 | ₩1,030 | ₩939 | ₩990 | +2.50% | 6.1만 |
|---|
| 2026.04.24 | ₩946 | ₩979 | ₩912 | ₩950 | +0.43% | 4.4만 |
|---|
| 2026.04.23 | ₩939 | ₩958 | ₩912 | ₩941 | +0.29% | 4.6만 |
|---|
| 2026.04.22 | ₩928 | ₩958 | ₩901 | ₩958 | +3.18% | 2.3만 |
|---|
| 2026.04.21 | ₩972 | ₩1,018 | ₩899 | ₩925 | -4.83% | 4.8만 |
|---|
| 2026.04.20 | ₩982 | ₩982 | ₩899 | ₩940 | -4.23% | 5만 |
|---|
| 2026.04.17 | ₩1,006 | ₩1,006 | ₩939 | ₩979 | -2.67% | 3.9만 |
|---|
| 2026.04.16 | ₩885 | ₩1,019 | ₩885 | ₩970 | +9.55% | 4.4만 |
|---|
| 2026.04.15 | ₩892 | ₩966 | ₩885 | ₩958 | +7.37% | 7만 |
|---|
| 2026.04.14 | ₩862 | ₩929 | ₩844 | ₩860 | -0.31% | 4.1만 |
|---|
| 2026.04.13 | ₩877 | ₩896 | ₩838 | ₩862 | -1.68% | 7.3만 |
|---|
| 2026.04.10 | ₩907 | ₩963 | ₩872 | ₩897 | -1.04% | 3.2만 |
|---|
| 2026.04.09 | ₩966 | ₩966 | ₩897 | ₩911 | -5.69% | 3.3만 |
|---|
| 2026.04.08 | ₩899 | ₩1,006 | ₩881 | ₩950 | +5.67% | 4.7만 |
|---|
| 2026.04.07 | ₩872 | ₩939 | ₩848 | ₩929 | +6.62% | 5.1만 |
|---|
| 2026.04.06 | ₩892 | ₩929 | ₩872 | ₩905 | +1.50% | 2.7만 |
|---|
| 2026.04.02 | ₩932 | ₩952 | ₩892 | ₩952 | +2.16% | 3.6만 |
|---|
| 2026.04.01 | ₩895 | ₩972 | ₩895 | ₩935 | +4.50% | 2만 |
|---|
| 2026.03.31 | ₩829 | ₩979 | ₩805 | ₩901 | +8.74% | 9.2만 |
|---|
| 2026.03.30 | ₩950 | ₩950 | ₩842 | ₩845 | -11.02% | 5.3만 |
|---|
| 2026.03.27 | ₩1,155 | ₩1,219 | ₩878 | ₩952 | -17.54% | 116.1만 |
|---|
| 2026.03.26 | ₩936 | ₩1,125 | ₩936 | ₩1,110 | +18.62% | 5.4만 |
|---|
| 2026.03.25 | ₩1,033 | ₩1,053 | ₩889 | ₩1,006 | -2.60% | 9.1만 |
|---|
| 2026.03.24 | ₩885 | ₩1,033 | ₩885 | ₩966 | +9.09% | 4.7만 |
|---|
| 2026.03.23 | ₩817 | ₩904 | ₩791 | ₩893 | +9.36% | 10.4만 |
|---|
| 2026.03.20 | ₩891 | ₩891 | ₩791 | ₩846 | -4.97% | 10.2만 |
|---|
| 2026.03.19 | ₩915 | ₩1,006 | ₩818 | ₩838 | -8.36% | 13.7만 |
|---|
| 2026.03.18 | ₩1,147 | ₩1,147 | ₩925 | ₩925 | -19.30% | 13.2만 |
|---|
| 2026.03.17 | ₩1,128 | ₩1,173 | ₩1,073 | ₩1,078 | -4.40% | 4.6만 |
|---|
| 2026.03.16 | ₩1,140 | ₩1,173 | ₩1,113 | ₩1,140 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩1,127 | ₩1,180 | ₩1,114 | ₩1,180 | +4.76% | 1.7만 |
|---|
| 2026.03.12 | ₩1,140 | ₩1,207 | ₩1,100 | ₩1,160 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩1,186 | ₩1,234 | ₩1,140 | ₩1,180 | -0.45% | 4.5만 |
|---|
| 2026.03.10 | ₩1,113 | ₩1,199 | ₩1,113 | ₩1,156 | +3.86% | 3.8만 |
|---|
| 2026.03.09 | ₩1,180 | ₩1,194 | ₩1,105 | ₩1,149 | -2.61% | 1.7만 |
|---|
| 2026.03.06 | ₩1,184 | ₩1,231 | ₩1,109 | ₩1,153 | -2.60% | 6.5만 |
|---|
| 2026.03.05 | ₩1,191 | ₩1,265 | ₩1,191 | ₩1,216 | +2.14% | 2.1만 |
|---|
| 2026.03.04 | ₩1,182 | ₩1,261 | ₩1,155 | ₩1,220 | +3.29% | 3.9만 |
|---|
| 2026.03.03 | ₩1,238 | ₩1,314 | ₩1,207 | ₩1,237 | -0.11% | 4.5만 |
|---|
| 2026.03.02 | ₩1,282 | ₩1,395 | ₩1,258 | ₩1,314 | +2.51% | 2.4만 |
|---|
| 2026.02.27 | ₩1,324 | ₩1,341 | ₩1,251 | ₩1,329 | +0.41% | 4.5만 |
|---|
| 2026.02.26 | ₩1,368 | ₩1,422 | ₩1,282 | ₩1,287 | -5.88% | 5.4만 |
|---|
| 2026.02.25 | ₩1,341 | ₩1,348 | ₩1,273 | ₩1,341 | 0.00% | 12.7만 |
|---|
| 2026.02.24 | ₩1,395 | ₩1,422 | ₩1,152 | ₩1,273 | -8.75% | 8.3만 |
|---|
| 2026.02.23 | ₩1,341 | ₩1,408 | ₩1,274 | ₩1,355 | +1.00% | 20만 |
|---|
| 2026.02.20 | ₩1,172 | ₩1,341 | ₩1,167 | ₩1,341 | +14.42% | 11만 |
|---|
| 2026.02.19 | ₩1,173 | ₩1,234 | ₩1,160 | ₩1,230 | +4.80% | 7.9만 |
|---|
| 2026.02.18 | ₩1,261 | ₩1,261 | ₩1,156 | ₩1,198 | -5.00% | 4.3만 |
|---|
| 2026.02.17 | ₩1,171 | ₩1,207 | ₩1,113 | ₩1,207 | +3.09% | 4.7만 |
|---|
| 2026.02.13 | ₩1,237 | ₩1,237 | ₩1,127 | ₩1,180 | -4.56% | 2.1만 |
|---|
| 2026.02.12 | ₩1,207 | ₩1,220 | ₩1,104 | ₩1,194 | -1.11% | 6.6만 |
|---|
| 2026.02.11 | ₩1,247 | ₩1,247 | ₩1,100 | ₩1,180 | -5.38% | 9.6만 |
|---|
| 2026.02.10 | ₩1,140 | ₩1,245 | ₩1,123 | ₩1,234 | +8.24% | 13만 |
|---|
| 2026.02.09 | ₩1,207 | ₩1,274 | ₩986 | ₩1,123 | -7.00% | 26.6만 |
|---|
| 2026.02.06 | ₩990 | ₩1,073 | ₩946 | ₩982 | -0.81% | 36만 |
|---|
| 2026.02.05 | ₩1,165 | ₩1,165 | ₩986 | ₩990 | -15.07% | 20.4만 |
|---|
| 2026.02.04 | ₩1,153 | ₩1,328 | ₩1,073 | ₩1,171 | +1.51% | 19.1만 |
|---|
| 2026.02.03 | ₩1,341 | ₩1,341 | ₩1,140 | ₩1,186 | -11.60% | 27.1만 |
|---|
| 2026.02.02 | ₩1,395 | ₩1,463 | ₩1,321 | ₩1,321 | -5.29% | 25.7만 |
|---|
| 2026.01.30 | ₩1,502 | ₩1,542 | ₩1,313 | ₩1,322 | -11.96% | 32.9만 |
|---|
| 2026.01.29 | ₩1,703 | ₩1,703 | ₩1,422 | ₩1,569 | -7.87% | 71.5만 |
|---|
| 2026.01.28 | ₩1,878 | ₩2,012 | ₩1,811 | ₩1,811 | -3.57% | 97.7만 |
|---|
| 2026.01.27 | ₩2,280 | ₩2,280 | ₩1,743 | ₩2,065 | -9.41% | 5750.7만 |
|---|
| 2026.01.26 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,743 | -4.41% | 5.4만 |
|---|
| 2026.01.23 | ₩1,784 | ₩1,971 | ₩1,757 | ₩1,784 | 0.00% | 4.9만 |
|---|
| 2026.01.22 | ₩1,770 | ₩1,878 | ₩1,743 | ₩1,797 | +1.52% | 2.7만 |
|---|
| 2026.01.21 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,770 | -2.94% | 3.2만 |
|---|
| 2026.01.20 | ₩1,864 | ₩1,878 | ₩1,690 | ₩1,811 | -2.88% | 7.1만 |
|---|
| 2026.01.16 | ₩1,824 | ₩1,837 | ₩1,743 | ₩1,743 | -4.41% | 8.1만 |
|---|
| 2026.01.15 | ₩1,837 | ₩1,904 | ₩1,837 | ₩1,851 | +0.73% | 3.2만 |
|---|
| 2026.01.14 | ₩1,891 | ₩1,971 | ₩1,824 | ₩1,837 | -2.84% | 6만 |
|---|
| 2026.01.13 | ₩1,878 | ₩1,943 | ₩1,811 | ₩1,904 | +1.43% | 4.5만 |
|---|
| 2026.01.12 | ₩1,878 | ₩1,918 | ₩1,770 | ₩1,864 | -0.71% | 7.7만 |
|---|
| 2026.01.09 | ₩1,878 | ₩1,904 | ₩1,840 | ₩1,904 | +1.43% | 7.7만 |
|---|
| 2026.01.08 | ₩1,931 | ₩2,012 | ₩1,811 | ₩1,931 | 0.00% | 6.2만 |
|---|
| 2026.01.07 | ₩1,945 | ₩1,958 | ₩1,891 | ₩1,891 | -2.76% | 4.9만 |
|---|
| 2026.01.06 | ₩1,945 | ₩1,945 | ₩1,864 | ₩1,918 | -1.38% | 4.2만 |
|---|
| 2026.01.05 | ₩2,012 | ₩2,012 | ₩1,891 | ₩1,931 | -4.00% | 5.5만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,280 | ₩1,770 | ₩1,891 | -17.06% | 16.5만 |
|---|
| 2025.12.31 | ₩1,931 | ₩2,039 | ₩1,878 | ₩1,998 | +3.47% | 6.3만 |
|---|
| 2025.12.30 | ₩1,904 | ₩2,092 | ₩1,878 | ₩1,904 | 0.00% | 15.5만 |
|---|
| 2025.12.29 | ₩1,891 | ₩2,132 | ₩1,878 | ₩1,878 | -0.71% | 7.1만 |
|---|
| 2025.12.26 | ₩1,958 | ₩1,989 | ₩1,891 | ₩1,958 | 0.00% | 5.1만 |
|---|
| 2025.12.24 | ₩1,931 | ₩1,998 | ₩1,918 | ₩1,958 | +1.39% | 2.3만 |
|---|
| 2025.12.23 | ₩2,253 | ₩2,253 | ₩1,945 | ₩2,012 | -10.71% | 12.2만 |
|---|
| 2025.12.22 | ₩2,173 | ₩2,173 | ₩1,945 | ₩1,971 | -9.26% | 5.4만 |
|---|
| 2025.12.19 | ₩2,226 | ₩2,280 | ₩1,891 | ₩1,945 | -12.65% | 23.8만 |
|---|
| 2025.12.18 | ₩1,864 | ₩2,039 | ₩1,864 | ₩1,985 | +6.47% | 2.9만 |
|---|
| 2025.12.17 | ₩1,743 | ₩1,945 | ₩1,717 | ₩1,864 | +6.92% | 11만 |
|---|
| 2025.12.16 | ₩1,824 | ₩1,912 | ₩1,743 | ₩1,770 | -2.94% | 9.6만 |
|---|
| 2025.12.15 | ₩2,052 | ₩2,159 | ₩1,811 | ₩1,904 | -7.19% | 37.9만 |
|---|
| 2025.12.12 | ₩2,199 | ₩2,374 | ₩1,891 | ₩1,891 | -14.02% | 11.9만 |
|---|
| 2025.12.11 | ₩2,320 | ₩2,347 | ₩2,159 | ₩2,213 | -4.62% | 6.9만 |
|---|
| 2025.12.10 | ₩2,320 | ₩2,374 | ₩2,213 | ₩2,347 | +1.16% | 6.4만 |
|---|
| 2025.12.09 | ₩2,427 | ₩2,480 | ₩2,347 | ₩2,387 | -1.66% | 10.3만 |
|---|
| 2025.12.08 | ₩2,508 | ₩2,548 | ₩2,427 | ₩2,427 | -3.21% | 5.4만 |
|---|
| 2025.12.05 | ₩2,495 | ₩2,776 | ₩2,495 | ₩2,508 | +0.54% | 3만 |
|---|
| 2025.12.04 | ₩2,521 | ₩2,562 | ₩2,454 | ₩2,495 | -1.06% | 3.8만 |
|---|
| 2025.12.03 | ₩2,749 | ₩2,749 | ₩2,414 | ₩2,535 | -7.80% | 7.2만 |
|---|
| 2025.12.02 | ₩2,642 | ₩2,776 | ₩2,454 | ₩2,588 | -2.03% | 4.1만 |
|---|
| 2025.12.01 | ₩2,951 | ₩2,951 | ₩2,602 | ₩2,709 | -8.18% | 8.2만 |
|---|
| 2025.11.28 | ₩2,924 | ₩2,924 | ₩2,669 | ₩2,696 | -7.80% | 9.5만 |
|---|
| 2025.11.26 | ₩2,816 | ₩2,816 | ₩2,602 | ₩2,602 | -7.62% | 9.3만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,669 | ₩2,347 | ₩2,575 | +9.71% | 8.4만 |
|---|
| 2025.11.24 | ₩2,468 | ₩2,481 | ₩2,347 | ₩2,387 | -3.26% | 27.9만 |
|---|
| 2025.11.21 | ₩2,347 | ₩2,669 | ₩1,811 | ₩2,253 | -4.00% | 39.8만 |
|---|
| 2025.11.20 | ₩2,441 | ₩2,682 | ₩2,334 | ₩2,334 | -4.40% | 14.7만 |
|---|
| 2025.11.19 | ₩2,803 | ₩2,816 | ₩2,374 | ₩2,374 | -15.31% | 11.6만 |
|---|
| 2025.11.18 | ₩2,897 | ₩2,897 | ₩2,615 | ₩2,669 | -7.87% | 13.2만 |
|---|
| 2025.11.17 | ₩2,937 | ₩2,977 | ₩2,749 | ₩2,763 | -5.94% | 5.9만 |
|---|
| 2025.11.14 | ₩2,991 | ₩2,991 | ₩2,816 | ₩2,910 | -2.69% | 5.8만 |
|---|
| 2025.11.13 | ₩2,951 | ₩3,111 | ₩2,924 | ₩2,924 | -0.91% | 11.3만 |
|---|
| 2025.11.12 | ₩3,098 | ₩3,098 | ₩2,883 | ₩2,977 | -3.90% | 6.3만 |
|---|
| 2025.11.11 | ₩2,964 | ₩3,085 | ₩2,937 | ₩2,951 | -0.45% | 4.7만 |
|---|
| 2025.11.10 | ₩3,125 | ₩3,205 | ₩2,951 | ₩2,951 | -5.58% | 7.4만 |
|---|
| 2025.11.07 | ₩3,313 | ₩3,313 | ₩2,816 | ₩3,085 | -6.88% | 21.7만 |
|---|
| 2025.11.06 | ₩3,420 | ₩3,420 | ₩2,964 | ₩3,071 | -10.20% | 24.7만 |
|---|
| 2025.11.05 | ₩3,125 | ₩3,433 | ₩3,098 | ₩3,299 | +5.58% | 13.6만 |
|---|
| 2025.11.04 | ₩3,500 | ₩3,514 | ₩3,085 | ₩3,085 | -11.88% | 27만 |
|---|
| 2025.11.03 | ₩3,500 | ₩3,688 | ₩3,420 | ₩3,433 | -1.92% | 23.9만 |
|---|
| 2025.10.31 | ₩3,862 | ₩3,930 | ₩3,406 | ₩3,447 | -10.76% | 29.6만 |
|---|
| 2025.10.30 | ₩4,050 | ₩4,225 | ₩3,822 | ₩3,849 | -4.97% | 67.1만 |
|---|
| 2025.10.29 | ₩3,702 | ₩4,357 | ₩3,634 | ₩4,037 | +9.06% | 1297.3만 |
|---|
| 2025.10.28 | ₩4,546 | ₩4,546 | ₩3,125 | ₩3,219 | -29.20% | 81.5만 |
|---|
| 2025.10.27 | ₩5,365 | ₩5,445 | ₩4,251 | ₩4,453 | -17.00% | 165.6만 |
|---|
| 2025.10.24 | ₩13,371 | ₩13,411 | ₩7,618 | ₩8,315 | -37.81% | 2192.1만 |
|---|
| 2025.10.23 | ₩4,251 | ₩4,501 | ₩4,251 | ₩4,332 | +1.89% | 5.1만 |
|---|
| 2025.10.22 | ₩4,412 | ₩4,412 | ₩4,368 | ₩4,368 | -1.00% | 800 |
|---|
| 2025.10.21 | ₩4,318 | ₩4,479 | ₩4,292 | ₩4,412 | +2.17% | 2.2천 |
|---|
| 2025.10.20 | ₩4,278 | ₩4,640 | ₩4,278 | ₩4,292 | +0.31% | 7천 |
|---|
| 2025.10.17 | ₩4,251 | ₩4,533 | ₩4,251 | ₩4,261 | +0.22% | 2.2천 |
|---|
| 2025.10.16 | ₩4,305 | ₩4,506 | ₩4,305 | ₩4,305 | 0.00% | 1.8천 |
|---|
| 2025.10.15 | ₩4,090 | ₩4,560 | ₩4,090 | ₩4,292 | +4.92% | 1만 |
|---|
| 2025.10.14 | ₩4,640 | ₩4,640 | ₩4,117 | ₩4,238 | -8.67% | 1.6만 |
|---|
| 2025.10.13 | ₩4,117 | ₩4,654 | ₩4,117 | ₩4,654 | +13.03% | 5.6만 |
|---|
| 2025.10.10 | ₩4,493 | ₩4,493 | ₩4,359 | ₩4,359 | -2.99% | 1.1천 |
|---|