시장 데이터를 불러오는 중
전체 종목
지오박스 랩스 과거 주가
GeoVax Labs, Inc. - Common Stock · GOVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GeoVax Labs, Inc. - Common Stock · GOVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375 | ₩402 | ₩363 | ₩376 | +0.36% | 23.3만 |
| 2026.10.08 | ₩400 | ₩411 | ₩375 | ₩384 | -4.01% | 31.7만 |
| 2026.10.07 | ₩402 | ₩408 | ₩371 | ₩387 | -3.67% | 72만 |
| 2026.10.06 | ₩426 | ₩446 | ₩371 | ₩387 | -9.12% | 163.1만 |
| 2026.10.05 | ₩442 | ₩616 | ₩418 | ₩428 | -3.03% | 1158.4만 |
| 2026.10.02 | ₩431 | ₩447 | ₩428 | ₩428 | -0.62% | 19.3만 |
| 2026.10.01 | ₩447 | ₩455 | ₩428 | ₩431 | -3.59% | 12.2만 |
| 2026.09.30 | ₩495 | ₩495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩447 |
| -9.73% |
| 20만 |
| 2026.09.29 | ₩481 | ₩482 | ₩455 | ₩471 | -1.95% | 28.4만 |
|---|
| 2026.09.28 | ₩479 | ₩495 | ₩455 | ₩463 | -3.35% | 17.1만 |
|---|
| 2026.09.25 | ₩495 | ₩507 | ₩469 | ₩470 | -5.14% | 23만 |
|---|
| 2026.09.24 | ₩506 | ₩529 | ₩477 | ₩482 | -4.76% | 25.2만 |
|---|
| 2026.09.23 | ₩483 | ₩524 | ₩482 | ₩506 | +4.71% | 26.9만 |
|---|
| 2026.09.22 | ₩485 | ₩502 | ₩471 | ₩486 | +0.28% | 19만 |
|---|
| 2026.09.21 | ₩495 | ₩501 | ₩470 | ₩481 | -2.97% | 28.9만 |
|---|
| 2026.09.18 | ₩525 | ₩525 | ₩478 | ₩478 | -8.93% | 22.1만 |
|---|
| 2026.09.17 | ₩542 | ₩549 | ₩509 | ₩513 | -5.43% | 37.3만 |
|---|
| 2026.09.16 | ₩549 | ₩561 | ₩536 | ₩542 | -1.22% | 20.7만 |
|---|
| 2026.09.15 | ₩585 | ₩603 | ₩546 | ₩561 | -4.12% | 41.5만 |
|---|
| 2026.09.14 | ₩603 | ₩621 | ₩576 | ₩576 | -4.44% | 23.8만 |
|---|
| 2026.09.11 | ₩643 | ₩655 | ₩603 | ₩620 | -3.54% | 12.5만 |
|---|
| 2026.09.10 | ₩656 | ₩656 | ₩616 | ₩624 | -4.90% | 31.6만 |
|---|
| 2026.09.09 | ₩643 | ₩655 | ₩603 | ₩628 | -2.29% | 33.6만 |
|---|
| 2026.09.08 | ₩669 | ₩669 | ₩616 | ₩627 | -6.40% | 51.3만 |
|---|
| 2026.09.04 | ₩710 | ₩710 | ₩643 | ₩647 | -8.87% | 54.9만 |
|---|
| 2026.09.03 | ₩740 | ₩781 | ₩669 | ₩679 | -8.32% | 43만 |
|---|
| 2026.09.02 | ₩790 | ₩811 | ₩735 | ₩740 | -6.27% | 37.5만 |
|---|
| 2026.09.01 | ₩830 | ₩844 | ₩790 | ₩811 | -2.26% | 28.8만 |
|---|
| 2026.08.31 | ₩884 | ₩909 | ₩790 | ₩846 | -4.24% | 64.8만 |
|---|
| 2026.08.28 | ₩933 | ₩973 | ₩911 | ₩965 | +3.44% | 74.5만 |
|---|
| 2026.08.27 | ₩848 | ₩1,174 | ₩827 | ₩960 | +13.27% | 385.2만 |
|---|
| 2026.08.26 | ₩844 | ₩870 | ₩827 | ₩844 | 0.00% | 27.4만 |
|---|
| 2026.08.25 | ₩943 | ₩943 | ₩825 | ₩860 | -8.81% | 73.1만 |
|---|
| 2026.08.24 | ₩957 | ₩991 | ₩896 | ₩919 | -4.06% | 221.4만 |
|---|
| 2026.08.21 | ₩842 | ₩882 | ₩819 | ₩865 | +2.70% | 64.4만 |
|---|
| 2026.08.20 | ₩818 | ₩864 | ₩798 | ₩806 | -1.47% | 74.2만 |
|---|
| 2026.08.19 | ₩827 | ₩896 | ₩790 | ₩797 | -3.72% | 1240.4만 |
|---|
| 2026.08.18 | ₩873 | ₩898 | ₩844 | ₩872 | -0.15% | 30.4만 |
|---|
| 2026.08.17 | ₩991 | ₩1,042 | ₩877 | ₩877 | -11.49% | 20.7만 |
|---|
| 2026.08.14 | ₩961 | ₩992 | ₩928 | ₩961 | 0.00% | 20.4만 |
|---|
| 2026.08.13 | ₩1,063 | ₩1,083 | ₩924 | ₩961 | -9.57% | 39.3만 |
|---|
| 2026.08.12 | ₩1,081 | ₩1,111 | ₩964 | ₩972 | -10.04% | 22.9만 |
|---|
| 2026.08.11 | ₩1,038 | ₩1,138 | ₩1,010 | ₩1,031 | -0.65% | 29.7만 |
|---|
| 2026.08.10 | ₩1,018 | ₩1,071 | ₩1,006 | ₩1,010 | -0.79% | 13.1만 |
|---|
| 2026.08.07 | ₩1,024 | ₩1,044 | ₩971 | ₩1,031 | +0.65% | 10.9만 |
|---|
| 2026.08.06 | ₩977 | ₩1,044 | ₩964 | ₩965 | -1.23% | 12.6만 |
|---|
| 2026.08.05 | ₩1,002 | ₩1,038 | ₩965 | ₩994 | -0.80% | 13.4만 |
|---|
| 2026.08.04 | ₩964 | ₩1,044 | ₩939 | ₩1,020 | +5.83% | 14.9만 |
|---|
| 2026.08.03 | ₩1,027 | ₩1,027 | ₩911 | ₩971 | -5.48% | 24.8만 |
|---|
| 2026.07.31 | ₩971 | ₩985 | ₩911 | ₩912 | -6.07% | 4.9만 |
|---|
| 2026.07.30 | ₩951 | ₩977 | ₩898 | ₩941 | -0.99% | 9.8만 |
|---|
| 2026.07.29 | ₩979 | ₩1,000 | ₩911 | ₩935 | -4.51% | 10.1만 |
|---|
| 2026.07.28 | ₩856 | ₩991 | ₩856 | ₩973 | +13.77% | 24만 |
|---|
| 2026.07.27 | ₩1,048 | ₩1,071 | ₩991 | ₩1,018 | -2.94% | 17.3만 |
|---|
| 2026.07.24 | ₩1,221 | ₩1,268 | ₩923 | ₩979 | -19.85% | 42.3만 |
|---|
| 2026.07.23 | ₩1,245 | ₩1,306 | ₩1,085 | ₩1,125 | -9.68% | 16.2만 |
|---|
| 2026.07.22 | ₩1,352 | ₩1,366 | ₩1,247 | ₩1,253 | -7.33% | 8.3만 |
|---|
| 2026.07.21 | ₩1,326 | ₩1,366 | ₩1,307 | ₩1,332 | +0.51% | 8.7만 |
|---|
| 2026.07.20 | ₩1,352 | ₩1,366 | ₩1,247 | ₩1,319 | -2.48% | 16.7만 |
|---|
| 2026.07.17 | ₩1,198 | ₩1,366 | ₩1,138 | ₩1,304 | +8.83% | 32.7만 |
|---|
| 2026.07.16 | ₩1,299 | ₩1,312 | ₩1,102 | ₩1,165 | -10.31% | 74만 |
|---|
| 2026.07.15 | ₩1,393 | ₩1,399 | ₩1,326 | ₩1,352 | -2.88% | 37만 |
|---|
| 2026.07.14 | ₩1,473 | ₩1,500 | ₩1,406 | ₩1,406 | -4.55% | 32.8만 |
|---|
| 2026.07.13 | ₩1,567 | ₩1,567 | ₩1,459 | ₩1,486 | -5.13% | 30.8만 |
|---|
| 2026.07.10 | ₩1,553 | ₩1,593 | ₩1,526 | ₩1,580 | +1.72% | 10.4만 |
|---|
| 2026.07.09 | ₩1,567 | ₩1,620 | ₩1,540 | ₩1,567 | 0.00% | 21.4만 |
|---|
| 2026.07.08 | ₩1,567 | ₩1,593 | ₩1,513 | ₩1,553 | -0.85% | 25.4만 |
|---|
| 2026.07.07 | ₩1,634 | ₩1,647 | ₩1,567 | ₩1,593 | -2.46% | 25만 |
|---|
| 2026.07.06 | ₩1,620 | ₩1,680 | ₩1,593 | ₩1,674 | +3.31% | 14.7만 |
|---|
| 2026.07.02 | ₩1,714 | ₩1,714 | ₩1,580 | ₩1,593 | -7.03% | 30.2만 |
|---|
| 2026.07.01 | ₩1,674 | ₩1,774 | ₩1,634 | ₩1,687 | +0.80% | 40.3만 |
|---|
| 2026.06.30 | ₩1,701 | ₩1,727 | ₩1,660 | ₩1,701 | 0.00% | 13.5만 |
|---|
| 2026.06.29 | ₩1,794 | ₩1,794 | ₩1,701 | ₩1,714 | -4.48% | 11.1만 |
|---|
| 2026.06.26 | ₩1,674 | ₩1,833 | ₩1,674 | ₩1,767 | +5.60% | 21.1만 |
|---|
| 2026.06.25 | ₩1,821 | ₩1,821 | ₩1,660 | ₩1,754 | -3.68% | 28만 |
|---|
| 2026.06.24 | ₩1,754 | ₩1,915 | ₩1,567 | ₩1,848 | +5.34% | 114.3만 |
|---|
| 2026.06.23 | ₩1,701 | ₩1,801 | ₩1,687 | ₩1,727 | +1.57% | 20.7만 |
|---|
| 2026.06.22 | ₩1,848 | ₩1,915 | ₩1,741 | ₩1,767 | -4.35% | 54만 |
|---|
| 2026.06.18 | ₩1,607 | ₩1,848 | ₩1,567 | ₩1,794 | +11.67% | 66.5만 |
|---|
| 2026.06.17 | ₩1,580 | ₩1,620 | ₩1,553 | ₩1,580 | 0.00% | 39.7만 |
|---|
| 2026.06.16 | ₩1,593 | ₩1,660 | ₩1,500 | ₩1,567 | -1.68% | 68.8만 |
|---|
| 2026.06.15 | ₩1,674 | ₩1,888 | ₩1,540 | ₩1,580 | -5.60% | 106.1만 |
|---|
| 2026.06.12 | ₩1,567 | ₩1,968 | ₩1,567 | ₩1,634 | +4.27% | 359.2만 |
|---|
| 2026.06.11 | ₩1,613 | ₩1,620 | ₩1,500 | ₩1,580 | -2.07% | 37.3만 |
|---|
| 2026.06.10 | ₩1,660 | ₩1,781 | ₩1,580 | ₩1,607 | -3.23% | 52만 |
|---|
| 2026.06.09 | ₩1,767 | ₩2,008 | ₩1,634 | ₩1,714 | -3.03% | 56.2만 |
|---|
| 2026.06.08 | ₩2,008 | ₩2,062 | ₩1,755 | ₩1,794 | -10.67% | 77.8만 |
|---|
| 2026.06.05 | ₩2,383 | ₩2,410 | ₩2,089 | ₩2,209 | -7.30% | 65.2만 |
|---|
| 2026.06.04 | ₩2,624 | ₩2,879 | ₩2,236 | ₩2,397 | -8.67% | 203.3만 |
|---|
| 2026.06.03 | ₩2,691 | ₩2,785 | ₩2,544 | ₩2,718 | +1.00% | 64.1만 |
|---|
| 2026.06.02 | ₩2,932 | ₩3,133 | ₩2,732 | ₩2,812 | -4.11% | 67.1만 |
|---|
| 2026.06.01 | ₩3,080 | ₩3,214 | ₩2,852 | ₩2,959 | -3.91% | 203.4만 |
|---|
| 2026.05.29 | ₩3,093 | ₩3,133 | ₩2,665 | ₩2,758 | -10.82% | 111.2만 |
|---|
| 2026.05.28 | ₩3,562 | ₩3,923 | ₩3,026 | ₩3,214 | -9.77% | 189.5만 |
|---|
| 2026.05.27 | ₩3,816 | ₩4,004 | ₩3,414 | ₩3,575 | -6.32% | 277.3만 |
|---|
| 2026.05.26 | ₩4,646 | ₩4,874 | ₩4,151 | ₩4,673 | +0.58% | 562.3만 |
|---|
| 2026.05.22 | ₩5,115 | ₩5,771 | ₩4,727 | ₩4,874 | -4.71% | 4585.6만 |
|---|
| 2026.05.21 | ₩2,919 | ₩4,151 | ₩2,919 | ₩3,682 | +26.15% | 1113.9만 |
|---|
| 2026.05.20 | ₩2,624 | ₩3,220 | ₩2,450 | ₩2,986 | +13.78% | 463.5만 |
|---|
| 2026.05.19 | ₩2,611 | ₩2,999 | ₩2,397 | ₩2,691 | +3.08% | 669.4만 |
|---|
| 2026.05.18 | ₩4,057 | ₩5,878 | ₩2,383 | ₩2,959 | -27.06% | 2.1억 |
|---|
| 2026.05.15 | ₩1,781 | ₩1,781 | ₩1,607 | ₩1,647 | -7.52% | 32.2만 |
|---|
| 2026.05.14 | ₩1,741 | ₩1,781 | ₩1,660 | ₩1,687 | -3.08% | 12.8만 |
|---|
| 2026.05.13 | ₩1,848 | ₩1,848 | ₩1,674 | ₩1,741 | -5.80% | 15만 |
|---|
| 2026.05.12 | ₩1,955 | ₩1,968 | ₩1,767 | ₩1,834 | -6.16% | 22.8만 |
|---|
| 2026.05.11 | ₩2,223 | ₩2,397 | ₩1,942 | ₩1,982 | -10.84% | 40.4만 |
|---|
| 2026.05.08 | ₩2,383 | ₩2,410 | ₩1,956 | ₩2,236 | -6.18% | 56만 |
|---|
| 2026.05.07 | ₩2,357 | ₩2,611 | ₩2,276 | ₩2,357 | 0.00% | 90.4만 |
|---|
| 2026.05.06 | ₩1,921 | ₩2,678 | ₩1,848 | ₩2,209 | +14.98% | 140.3만 |
|---|
| 2026.05.05 | ₩1,714 | ₩1,982 | ₩1,687 | ₩1,901 | +10.94% | 51.2만 |
|---|
| 2026.05.04 | ₩1,540 | ₩1,714 | ₩1,486 | ₩1,701 | +10.43% | 36.1만 |
|---|
| 2026.05.01 | ₩1,446 | ₩2,022 | ₩1,446 | ₩1,547 | +6.94% | 431.1만 |
|---|
| 2026.04.30 | ₩1,352 | ₩1,486 | ₩1,339 | ₩1,459 | +7.92% | 6.4만 |
|---|
| 2026.04.29 | ₩1,473 | ₩1,486 | ₩1,289 | ₩1,406 | -4.55% | 19.5만 |
|---|
| 2026.04.28 | ₩1,500 | ₩1,526 | ₩1,473 | ₩1,473 | -1.79% | 9.3만 |
|---|
| 2026.04.27 | ₩1,500 | ₩1,526 | ₩1,473 | ₩1,486 | -0.89% | 4만 |
|---|
| 2026.04.24 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,459 | -4.39% | 6.7만 |
|---|
| 2026.04.23 | ₩1,580 | ₩1,593 | ₩1,513 | ₩1,540 | -2.54% | 12.6만 |
|---|
| 2026.04.22 | ₩1,553 | ₩1,580 | ₩1,513 | ₩1,567 | +0.86% | 7.5만 |
|---|
| 2026.04.21 | ₩1,526 | ₩1,580 | ₩1,500 | ₩1,526 | 0.00% | 12.3만 |
|---|
| 2026.04.20 | ₩1,620 | ₩1,634 | ₩1,520 | ₩1,567 | -3.31% | 49만 |
|---|
| 2026.04.17 | ₩1,687 | ₩1,714 | ₩1,620 | ₩1,660 | -1.59% | 8.9만 |
|---|
| 2026.04.16 | ₩1,687 | ₩1,767 | ₩1,607 | ₩1,647 | -2.38% | 7.7만 |
|---|
| 2026.04.15 | ₩1,794 | ₩1,794 | ₩1,687 | ₩1,714 | -4.48% | 6.4만 |
|---|
| 2026.04.14 | ₩1,741 | ₩1,808 | ₩1,714 | ₩1,794 | +3.08% | 6.6만 |
|---|
| 2026.04.13 | ₩1,674 | ₩1,741 | ₩1,593 | ₩1,714 | +2.40% | 8.8만 |
|---|
| 2026.04.10 | ₩1,580 | ₩1,808 | ₩1,553 | ₩1,647 | +4.24% | 8.3만 |
|---|
| 2026.04.09 | ₩1,593 | ₩1,607 | ₩1,522 | ₩1,553 | -2.52% | 6.2만 |
|---|
| 2026.04.08 | ₩1,727 | ₩1,727 | ₩1,553 | ₩1,580 | -8.53% | 7.6만 |
|---|
| 2026.04.07 | ₩1,687 | ₩1,739 | ₩1,533 | ₩1,620 | -3.97% | 8.7만 |
|---|
| 2026.04.06 | ₩1,754 | ₩1,781 | ₩1,660 | ₩1,674 | -4.58% | 8.7만 |
|---|
| 2026.04.02 | ₩1,888 | ₩1,888 | ₩1,741 | ₩1,781 | -5.67% | 8.9만 |
|---|
| 2026.04.01 | ₩1,888 | ₩1,995 | ₩1,848 | ₩1,888 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩1,821 | ₩1,861 | ₩1,802 | ₩1,848 | +1.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,928 | ₩1,948 | ₩1,774 | ₩1,821 | -5.56% | 7.4만 |
|---|
| 2026.03.27 | ₩1,982 | ₩1,982 | ₩1,808 | ₩1,875 | -5.41% | 5.4만 |
|---|
| 2026.03.26 | ₩2,008 | ₩2,035 | ₩1,834 | ₩1,888 | -6.00% | 6만 |
|---|
| 2026.03.25 | ₩2,116 | ₩2,176 | ₩1,982 | ₩2,008 | -5.06% | 3.9만 |
|---|
| 2026.03.24 | ₩2,008 | ₩2,062 | ₩1,943 | ₩2,062 | +2.67% | 2.9만 |
|---|
| 2026.03.23 | ₩1,875 | ₩2,049 | ₩1,875 | ₩2,008 | +7.14% | 10.5만 |
|---|
| 2026.03.20 | ₩1,968 | ₩2,008 | ₩1,767 | ₩1,968 | 0.00% | 14.8만 |
|---|
| 2026.03.19 | ₩1,968 | ₩1,990 | ₩1,901 | ₩1,915 | -2.72% | 6만 |
|---|
| 2026.03.18 | ₩2,263 | ₩2,263 | ₩1,869 | ₩1,901 | -15.98% | 16.9만 |
|---|
| 2026.03.17 | ₩2,223 | ₩2,330 | ₩2,209 | ₩2,249 | +1.20% | 4만 |
|---|
| 2026.03.16 | ₩2,357 | ₩2,403 | ₩2,263 | ₩2,290 | -2.84% | 3.6만 |
|---|
| 2026.03.13 | ₩2,491 | ₩2,556 | ₩2,303 | ₩2,303 | -7.53% | 3만 |
|---|
| 2026.03.12 | ₩2,531 | ₩2,624 | ₩2,450 | ₩2,491 | -1.59% | 3.8만 |
|---|
| 2026.03.11 | ₩2,651 | ₩2,665 | ₩2,424 | ₩2,504 | -5.56% | 7.9만 |
|---|
| 2026.03.10 | ₩2,638 | ₩2,665 | ₩2,491 | ₩2,584 | -2.03% | 7.3만 |
|---|
| 2026.03.09 | ₩2,464 | ₩2,651 | ₩2,343 | ₩2,571 | +4.35% | 12만 |
|---|
| 2026.03.06 | ₩2,370 | ₩2,557 | ₩2,236 | ₩2,397 | +1.13% | 8.8만 |
|---|
| 2026.03.05 | ₩2,464 | ₩2,517 | ₩2,156 | ₩2,330 | -5.43% | 11.1만 |
|---|
| 2026.03.04 | ₩2,129 | ₩2,373 | ₩2,116 | ₩2,290 | +7.55% | 9.8만 |
|---|
| 2026.03.03 | ₩2,156 | ₩2,156 | ₩1,995 | ₩2,129 | -1.24% | 4.1만 |
|---|
| 2026.03.02 | ₩2,142 | ₩2,196 | ₩2,089 | ₩2,089 | -2.50% | 2.9만 |
|---|
| 2026.02.27 | ₩2,183 | ₩2,183 | ₩2,112 | ₩2,142 | -1.84% | 2만 |
|---|
| 2026.02.26 | ₩2,209 | ₩2,263 | ₩2,142 | ₩2,142 | -3.03% | 4.5만 |
|---|
| 2026.02.25 | ₩2,156 | ₩2,223 | ₩2,086 | ₩2,223 | +3.11% | 4.2만 |
|---|
| 2026.02.24 | ₩2,209 | ₩2,236 | ₩2,079 | ₩2,142 | -3.03% | 6.1만 |
|---|
| 2026.02.23 | ₩2,035 | ₩2,196 | ₩1,995 | ₩2,183 | +7.24% | 5.8만 |
|---|
| 2026.02.20 | ₩2,183 | ₩2,262 | ₩2,008 | ₩2,049 | -6.13% | 8.1만 |
|---|
| 2026.02.19 | ₩1,942 | ₩2,112 | ₩1,687 | ₩2,089 | +7.59% | 19.2만 |
|---|
| 2026.02.18 | ₩2,263 | ₩2,612 | ₩1,687 | ₩1,861 | -17.75% | 80.9만 |
|---|
| 2026.02.17 | ₩2,290 | ₩2,335 | ₩2,075 | ₩2,116 | -7.60% | 20.3만 |
|---|
| 2026.02.13 | ₩3,133 | ₩3,214 | ₩2,176 | ₩2,249 | -28.21% | 62.3만 |
|---|
| 2026.02.12 | ₩3,441 | ₩3,508 | ₩3,053 | ₩3,093 | -10.12% | 9.1만 |
|---|
| 2026.02.11 | ₩3,575 | ₩3,627 | ₩3,347 | ₩3,414 | -4.49% | 4만 |
|---|
| 2026.02.10 | ₩3,575 | ₩3,696 | ₩3,495 | ₩3,629 | +1.50% | 2.9만 |
|---|
| 2026.02.09 | ₩3,615 | ₩3,615 | ₩3,481 | ₩3,562 | -1.48% | 2만 |
|---|
| 2026.02.06 | ₩3,401 | ₩3,635 | ₩3,361 | ₩3,575 | +5.12% | 6.7만 |
|---|
| 2026.02.05 | ₩3,763 | ₩3,789 | ₩3,441 | ₩3,455 | -8.19% | 8.7만 |
|---|
| 2026.02.04 | ₩3,588 | ₩3,856 | ₩3,523 | ₩3,776 | +5.22% | 8.2만 |
|---|
| 2026.02.03 | ₩3,655 | ₩3,883 | ₩3,468 | ₩3,522 | -3.66% | 14.6만 |
|---|
| 2026.02.02 | ₩3,696 | ₩3,843 | ₩3,642 | ₩3,749 | +1.45% | 7.5만 |
|---|
| 2026.01.30 | ₩3,709 | ₩3,910 | ₩3,615 | ₩3,749 | +1.08% | 9.6만 |
|---|
| 2026.01.29 | ₩3,763 | ₩3,883 | ₩3,696 | ₩3,789 | +0.71% | 7.8만 |
|---|
| 2026.01.28 | ₩3,950 | ₩4,044 | ₩3,776 | ₩3,803 | -3.73% | 10.1만 |
|---|
| 2026.01.27 | ₩4,004 | ₩4,044 | ₩3,563 | ₩3,803 | -5.02% | 26.2만 |
|---|
| 2026.01.26 | ₩4,271 | ₩4,378 | ₩3,950 | ₩3,950 | -7.52% | 20.5만 |
|---|
| 2026.01.23 | ₩3,937 | ₩4,544 | ₩3,910 | ₩4,218 | +7.14% | 27.1만 |
|---|
| 2026.01.22 | ₩4,057 | ₩4,579 | ₩3,789 | ₩3,856 | -4.95% | 44.8만 |
|---|
| 2026.01.21 | ₩3,749 | ₩4,151 | ₩3,657 | ₩3,990 | +6.43% | 14.6만 |
|---|
| 2026.01.20 | ₩4,084 | ₩4,084 | ₩3,642 | ₩3,736 | -8.52% | 19.9만 |
|---|
| 2026.01.16 | ₩3,829 | ₩4,204 | ₩3,763 | ₩4,004 | +4.55% | 23.8만 |
|---|
| 2026.01.15 | ₩3,829 | ₩4,151 | ₩3,488 | ₩3,816 | -0.35% | 31만 |
|---|
| 2026.01.14 | ₩4,579 | ₩4,579 | ₩3,823 | ₩3,829 | -16.37% | 29.9만 |
|---|
| 2026.01.13 | ₩4,753 | ₩5,155 | ₩4,559 | ₩4,660 | -1.97% | 15.6만 |
|---|
| 2026.01.12 | ₩4,526 | ₩5,892 | ₩4,340 | ₩4,780 | +5.62% | 47만 |
|---|
| 2026.01.09 | ₩5,189 | ₩5,791 | ₩5,189 | ₩5,557 | +7.10% | 19.3만 |
|---|
| 2026.01.08 | ₩6,360 | ₩6,528 | ₩6,159 | ₩6,193 | -2.63% | 13만 |
|---|
| 2026.01.07 | ₩7,364 | ₩7,364 | ₩6,695 | ₩6,829 | -7.27% | 6만 |
|---|
| 2026.01.06 | ₩6,461 | ₩7,498 | ₩6,461 | ₩7,297 | +12.95% | 13.8만 |
|---|
| 2026.01.05 | ₩6,528 | ₩6,829 | ₩6,159 | ₩6,360 | -2.56% | 11.7만 |
|---|
| 2026.01.02 | ₩5,925 | ₩7,063 | ₩5,925 | ₩6,929 | +16.95% | 26.3만 |
|---|
| 2025.12.31 | ₩5,992 | ₩6,159 | ₩5,724 | ₩5,724 | -4.47% | 5.8만 |
|---|
| 2025.12.30 | ₩5,691 | ₩6,059 | ₩5,590 | ₩5,758 | +1.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,724 | ₩6,025 | ₩5,389 | ₩5,691 | -0.58% | 7.9만 |
|---|
| 2025.12.26 | ₩5,490 | ₩6,293 | ₩5,490 | ₩6,059 | +10.37% | 9만 |
|---|
| 2025.12.24 | ₩6,327 | ₩6,327 | ₩5,490 | ₩6,092 | -3.70% | 9.4만 |
|---|
| 2025.12.23 | ₩5,523 | ₩7,331 | ₩5,356 | ₩6,394 | +15.76% | 49.4만 |
|---|
| 2025.12.22 | ₩5,523 | ₩6,193 | ₩5,189 | ₩5,758 | +4.24% | 33.6만 |
|---|
| 2025.12.19 | ₩8,469 | ₩8,469 | ₩3,850 | ₩5,322 | -37.15% | 130만 |
|---|
| 2025.12.18 | ₩8,369 | ₩8,636 | ₩8,034 | ₩8,034 | -4.00% | 7.6만 |
|---|
| 2025.12.17 | ₩9,607 | ₩10,879 | ₩8,369 | ₩8,369 | -12.89% | 12.1만 |
|---|
| 2025.12.16 | ₩11,381 | ₩11,381 | ₩9,373 | ₩9,607 | -15.59% | 9.3만 |
|---|
| 2025.12.15 | ₩11,515 | ₩11,783 | ₩10,946 | ₩11,147 | -3.20% | 3.9만 |
|---|
| 2025.12.12 | ₩13,122 | ₩13,122 | ₩12,419 | ₩12,553 | -4.34% | 2만 |
|---|
| 2025.12.11 | ₩13,423 | ₩13,758 | ₩12,720 | ₩12,988 | -3.24% | 3.1만 |
|---|
| 2025.12.10 | ₩13,390 | ₩13,725 | ₩13,089 | ₩13,256 | -1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩13,356 | ₩13,992 | ₩12,888 | ₩13,323 | -0.25% | 2.6만 |
|---|
| 2025.12.08 | ₩12,386 | ₩14,394 | ₩12,386 | ₩13,791 | +11.35% | 5.1만 |
|---|
| 2025.12.05 | ₩13,055 | ₩13,155 | ₩12,218 | ₩12,620 | -3.33% | 2.9만 |
|---|
| 2025.12.04 | ₩13,423 | ₩13,423 | ₩12,720 | ₩12,854 | -4.24% | 2.3만 |
|---|
| 2025.12.03 | ₩12,386 | ₩13,725 | ₩12,218 | ₩13,423 | +8.38% | 2.2만 |
|---|
| 2025.12.02 | ₩13,390 | ₩13,490 | ₩12,386 | ₩12,453 | -7.00% | 1.5만 |
|---|
| 2025.12.01 | ₩13,725 | ₩14,126 | ₩12,553 | ₩12,586 | -8.29% | 1.5만 |
|---|
| 2025.11.28 | ₩14,930 | ₩15,097 | ₩13,591 | ₩13,758 | -7.85% | 1만 |
|---|
| 2025.11.26 | ₩13,089 | ₩14,160 | ₩12,754 | ₩13,390 | +2.30% | 2만 |
|---|
| 2025.11.25 | ₩12,888 | ₩12,888 | ₩12,486 | ₩12,687 | -1.56% | 1.4만 |
|---|
| 2025.11.24 | ₩13,055 | ₩13,390 | ₩12,553 | ₩12,720 | -2.56% | 2.5만 |
|---|
| 2025.11.21 | ₩13,423 | ₩13,423 | ₩12,921 | ₩13,122 | -2.24% | 1.9만 |
|---|
| 2025.11.20 | ₩14,394 | ₩14,662 | ₩13,390 | ₩13,423 | -6.74% | 3.7만 |
|---|
| 2025.11.19 | ₩14,059 | ₩14,394 | ₩13,390 | ₩13,892 | -1.19% | 1.3만 |
|---|
| 2025.11.18 | ₩13,624 | ₩14,260 | ₩13,390 | ₩13,658 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩15,064 | ₩15,097 | ₩13,524 | ₩13,725 | -8.89% | 2.6만 |
|---|
| 2025.11.14 | ₩14,394 | ₩15,398 | ₩13,892 | ₩15,097 | +4.88% | 2.2만 |
|---|
| 2025.11.13 | ₩16,704 | ₩16,737 | ₩15,197 | ₩15,700 | -6.01% | 3.9만 |
|---|
| 2025.11.12 | ₩16,737 | ₩17,407 | ₩16,403 | ₩16,670 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩16,403 | ₩17,273 | ₩15,465 | ₩16,603 | +1.22% | 4.3만 |
|---|
| 2025.11.10 | ₩17,005 | ₩17,407 | ₩16,503 | ₩16,771 | -1.38% | 1.3만 |
|---|
| 2025.11.07 | ₩17,172 | ₩18,009 | ₩16,403 | ₩17,206 | +0.19% | 2.1만 |
|---|
| 2025.11.06 | ₩18,009 | ₩18,110 | ₩17,072 | ₩17,440 | -3.16% | 1.2만 |
|---|
| 2025.11.05 | ₩18,411 | ₩18,712 | ₩17,440 | ₩18,076 | -1.82% | 8.8천 |
|---|
| 2025.11.04 | ₩19,080 | ₩19,080 | ₩17,842 | ₩18,210 | -4.56% | 1.3만 |
|---|
| 2025.11.03 | ₩19,014 | ₩19,214 | ₩18,411 | ₩19,214 | +1.06% | 1.8만 |
|---|
| 2025.10.31 | ₩18,980 | ₩19,248 | ₩18,177 | ₩18,947 | -0.18% | 1.1만 |
|---|
| 2025.10.30 | ₩19,080 | ₩19,415 | ₩18,344 | ₩18,846 | -1.23% | 3.5만 |
|---|
| 2025.10.29 | ₩20,085 | ₩20,085 | ₩18,076 | ₩18,511 | -7.83% | 3.4만 |
|---|
| 2025.10.28 | ₩19,415 | ₩20,319 | ₩18,913 | ₩20,051 | +3.28% | 3.8만 |
|---|
| 2025.10.27 | ₩19,248 | ₩19,415 | ₩18,746 | ₩19,181 | -0.35% | 1.6만 |
|---|
| 2025.10.24 | ₩19,181 | ₩19,181 | ₩18,344 | ₩18,980 | -1.05% | 2.7만 |
|---|
| 2025.10.23 | ₩17,909 | ₩18,378 | ₩17,474 | ₩18,076 | +0.93% | 1.2만 |
|---|
| 2025.10.22 | ₩19,382 | ₩19,382 | ₩17,574 | ₩17,808 | -8.12% | 3.5만 |
|---|
| 2025.10.21 | ₩19,750 | ₩20,185 | ₩18,947 | ₩19,382 | -1.86% | 2.2만 |
|---|
| 2025.10.20 | ₩18,545 | ₩20,419 | ₩18,545 | ₩20,018 | +7.94% | 3.5만 |
|---|
| 2025.10.17 | ₩18,076 | ₩18,813 | ₩18,076 | ₩18,511 | +2.41% | 2.2만 |
|---|
| 2025.10.16 | ₩20,085 | ₩21,089 | ₩18,746 | ₩18,813 | -6.33% | 8.8만 |
|---|
| 2025.10.15 | ₩20,085 | ₩20,419 | ₩19,750 | ₩19,984 | -0.50% | 2.4만 |
|---|
| 2025.10.14 | ₩18,411 | ₩20,620 | ₩18,244 | ₩20,219 | +9.82% | 5.8만 |
|---|
| 2025.10.13 | ₩18,679 | ₩19,080 | ₩17,407 | ₩18,612 | -0.36% | 4.1만 |
|---|
| 2025.10.10 | ₩20,085 | ₩20,419 | ₩18,411 | ₩18,578 | -7.50% | 5.2만 |
|---|