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 | ₩377 | +0.36% | 23.3만 |
| 2026.10.08 | ₩401 | ₩412 | ₩375 | ₩385 | -4.01% | 31.7만 |
| 2026.10.07 | ₩402 | ₩409 | ₩371 | ₩388 | -3.67% | 72만 |
| 2026.10.06 | ₩426 | ₩447 | ₩371 | ₩388 | -9.12% | 163.1만 |
| 2026.10.05 | ₩442 | ₩617 | ₩418 | ₩429 | -3.03% | 1158.4만 |
| 2026.10.02 | ₩432 | ₩448 | ₩429 | ₩429 | -0.62% | 19.3만 |
| 2026.10.01 | ₩448 | ₩456 | ₩429 | ₩432 | -3.59% | 12.2만 |
| 2026.09.30 | ₩496 | ₩496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩448 |
| -9.73% |
| 20만 |
| 2026.09.29 | ₩481 | ₩483 | ₩456 | ₩472 | -1.95% | 28.4만 |
|---|
| 2026.09.28 | ₩480 | ₩496 | ₩456 | ₩464 | -3.35% | 17.1만 |
|---|
| 2026.09.25 | ₩496 | ₩508 | ₩469 | ₩471 | -5.14% | 23만 |
|---|
| 2026.09.24 | ₩507 | ₩530 | ₩477 | ₩483 | -4.76% | 25.2만 |
|---|
| 2026.09.23 | ₩484 | ₩524 | ₩483 | ₩507 | +4.71% | 26.9만 |
|---|
| 2026.09.22 | ₩485 | ₩503 | ₩472 | ₩487 | +0.28% | 19만 |
|---|
| 2026.09.21 | ₩496 | ₩501 | ₩471 | ₩481 | -2.97% | 28.9만 |
|---|
| 2026.09.18 | ₩526 | ₩526 | ₩479 | ₩479 | -8.93% | 22.1만 |
|---|
| 2026.09.17 | ₩543 | ₩550 | ₩510 | ₩514 | -5.43% | 37.3만 |
|---|
| 2026.09.16 | ₩550 | ₩562 | ₩536 | ₩543 | -1.22% | 20.7만 |
|---|
| 2026.09.15 | ₩586 | ₩603 | ₩547 | ₩562 | -4.12% | 41.5만 |
|---|
| 2026.09.14 | ₩603 | ₩622 | ₩577 | ₩577 | -4.44% | 23.8만 |
|---|
| 2026.09.11 | ₩644 | ₩656 | ₩603 | ₩621 | -3.54% | 12.5만 |
|---|
| 2026.09.10 | ₩657 | ₩657 | ₩617 | ₩625 | -4.90% | 31.6만 |
|---|
| 2026.09.09 | ₩644 | ₩656 | ₩603 | ₩629 | -2.29% | 33.6만 |
|---|
| 2026.09.08 | ₩670 | ₩670 | ₩617 | ₩628 | -6.40% | 51.3만 |
|---|
| 2026.09.04 | ₩711 | ₩711 | ₩644 | ₩648 | -8.87% | 54.9만 |
|---|
| 2026.09.03 | ₩742 | ₩782 | ₩670 | ₩680 | -8.32% | 43만 |
|---|
| 2026.09.02 | ₩791 | ₩813 | ₩736 | ₩742 | -6.27% | 37.5만 |
|---|
| 2026.09.01 | ₩831 | ₩845 | ₩791 | ₩813 | -2.26% | 28.8만 |
|---|
| 2026.08.31 | ₩885 | ₩910 | ₩791 | ₩847 | -4.24% | 64.8만 |
|---|
| 2026.08.28 | ₩935 | ₩975 | ₩912 | ₩967 | +3.44% | 74.5만 |
|---|
| 2026.08.27 | ₩849 | ₩1,176 | ₩829 | ₩961 | +13.27% | 385.2만 |
|---|
| 2026.08.26 | ₩845 | ₩872 | ₩829 | ₩845 | 0.00% | 27.4만 |
|---|
| 2026.08.25 | ₩944 | ₩944 | ₩826 | ₩861 | -8.81% | 73.1만 |
|---|
| 2026.08.24 | ₩959 | ₩992 | ₩897 | ₩920 | -4.06% | 221.4만 |
|---|
| 2026.08.21 | ₩843 | ₩884 | ₩821 | ₩866 | +2.70% | 64.4만 |
|---|
| 2026.08.20 | ₩819 | ₩865 | ₩799 | ₩807 | -1.47% | 74.2만 |
|---|
| 2026.08.19 | ₩829 | ₩897 | ₩791 | ₩798 | -3.72% | 1240.4만 |
|---|
| 2026.08.18 | ₩874 | ₩900 | ₩845 | ₩873 | -0.15% | 30.4만 |
|---|
| 2026.08.17 | ₩992 | ₩1,043 | ₩878 | ₩878 | -11.49% | 20.7만 |
|---|
| 2026.08.14 | ₩963 | ₩994 | ₩929 | ₩963 | 0.00% | 20.4만 |
|---|
| 2026.08.13 | ₩1,065 | ₩1,085 | ₩925 | ₩963 | -9.57% | 39.3만 |
|---|
| 2026.08.12 | ₩1,082 | ₩1,113 | ₩965 | ₩973 | -10.04% | 22.9만 |
|---|
| 2026.08.11 | ₩1,039 | ₩1,140 | ₩1,011 | ₩1,032 | -0.65% | 29.7만 |
|---|
| 2026.08.10 | ₩1,019 | ₩1,073 | ₩1,007 | ₩1,011 | -0.79% | 13.1만 |
|---|
| 2026.08.07 | ₩1,026 | ₩1,046 | ₩972 | ₩1,032 | +0.65% | 10.9만 |
|---|
| 2026.08.06 | ₩979 | ₩1,046 | ₩965 | ₩967 | -1.23% | 12.6만 |
|---|
| 2026.08.05 | ₩1,003 | ₩1,039 | ₩967 | ₩995 | -0.80% | 13.4만 |
|---|
| 2026.08.04 | ₩965 | ₩1,046 | ₩940 | ₩1,022 | +5.83% | 14.9만 |
|---|
| 2026.08.03 | ₩1,028 | ₩1,028 | ₩912 | ₩972 | -5.48% | 24.8만 |
|---|
| 2026.07.31 | ₩972 | ₩987 | ₩912 | ₩913 | -6.07% | 4.9만 |
|---|
| 2026.07.30 | ₩952 | ₩979 | ₩900 | ₩943 | -0.99% | 9.8만 |
|---|
| 2026.07.29 | ₩980 | ₩1,002 | ₩912 | ₩936 | -4.51% | 10.1만 |
|---|
| 2026.07.28 | ₩857 | ₩992 | ₩857 | ₩975 | +13.77% | 24만 |
|---|
| 2026.07.27 | ₩1,050 | ₩1,073 | ₩992 | ₩1,019 | -2.94% | 17.3만 |
|---|
| 2026.07.24 | ₩1,223 | ₩1,270 | ₩924 | ₩980 | -19.85% | 42.3만 |
|---|
| 2026.07.23 | ₩1,247 | ₩1,307 | ₩1,086 | ₩1,126 | -9.68% | 16.2만 |
|---|
| 2026.07.22 | ₩1,354 | ₩1,368 | ₩1,248 | ₩1,255 | -7.33% | 8.3만 |
|---|
| 2026.07.21 | ₩1,327 | ₩1,368 | ₩1,309 | ₩1,334 | +0.51% | 8.7만 |
|---|
| 2026.07.20 | ₩1,354 | ₩1,368 | ₩1,248 | ₩1,321 | -2.48% | 16.7만 |
|---|
| 2026.07.17 | ₩1,200 | ₩1,368 | ₩1,140 | ₩1,306 | +8.83% | 32.7만 |
|---|
| 2026.07.16 | ₩1,301 | ₩1,314 | ₩1,104 | ₩1,167 | -10.31% | 74만 |
|---|
| 2026.07.15 | ₩1,395 | ₩1,401 | ₩1,327 | ₩1,354 | -2.88% | 37만 |
|---|
| 2026.07.14 | ₩1,475 | ₩1,502 | ₩1,408 | ₩1,408 | -4.55% | 32.8만 |
|---|
| 2026.07.13 | ₩1,569 | ₩1,569 | ₩1,462 | ₩1,488 | -5.13% | 30.8만 |
|---|
| 2026.07.10 | ₩1,555 | ₩1,596 | ₩1,529 | ₩1,582 | +1.72% | 10.4만 |
|---|
| 2026.07.09 | ₩1,569 | ₩1,622 | ₩1,542 | ₩1,569 | 0.00% | 21.4만 |
|---|
| 2026.07.08 | ₩1,569 | ₩1,596 | ₩1,515 | ₩1,555 | -0.85% | 25.4만 |
|---|
| 2026.07.07 | ₩1,636 | ₩1,649 | ₩1,569 | ₩1,596 | -2.46% | 25만 |
|---|
| 2026.07.06 | ₩1,622 | ₩1,683 | ₩1,596 | ₩1,676 | +3.31% | 14.7만 |
|---|
| 2026.07.02 | ₩1,716 | ₩1,716 | ₩1,582 | ₩1,596 | -7.03% | 30.2만 |
|---|
| 2026.07.01 | ₩1,676 | ₩1,777 | ₩1,636 | ₩1,690 | +0.80% | 40.3만 |
|---|
| 2026.06.30 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,703 | 0.00% | 13.5만 |
|---|
| 2026.06.29 | ₩1,797 | ₩1,797 | ₩1,703 | ₩1,716 | -4.48% | 11.1만 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,836 | ₩1,676 | ₩1,770 | +5.60% | 21.1만 |
|---|
| 2026.06.25 | ₩1,824 | ₩1,824 | ₩1,663 | ₩1,757 | -3.68% | 28만 |
|---|
| 2026.06.24 | ₩1,757 | ₩1,917 | ₩1,569 | ₩1,850 | +5.34% | 114.3만 |
|---|
| 2026.06.23 | ₩1,703 | ₩1,804 | ₩1,690 | ₩1,730 | +1.57% | 20.7만 |
|---|
| 2026.06.22 | ₩1,850 | ₩1,917 | ₩1,743 | ₩1,770 | -4.35% | 54만 |
|---|
| 2026.06.18 | ₩1,609 | ₩1,850 | ₩1,569 | ₩1,797 | +11.67% | 66.5만 |
|---|
| 2026.06.17 | ₩1,582 | ₩1,622 | ₩1,555 | ₩1,582 | 0.00% | 39.7만 |
|---|
| 2026.06.16 | ₩1,596 | ₩1,663 | ₩1,502 | ₩1,569 | -1.68% | 68.8만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,891 | ₩1,542 | ₩1,582 | -5.60% | 106.1만 |
|---|
| 2026.06.12 | ₩1,569 | ₩1,971 | ₩1,569 | ₩1,636 | +4.27% | 359.2만 |
|---|
| 2026.06.11 | ₩1,616 | ₩1,622 | ₩1,502 | ₩1,582 | -2.07% | 37.3만 |
|---|
| 2026.06.10 | ₩1,663 | ₩1,783 | ₩1,582 | ₩1,609 | -3.23% | 52만 |
|---|
| 2026.06.09 | ₩1,770 | ₩2,011 | ₩1,636 | ₩1,716 | -3.03% | 56.2만 |
|---|
| 2026.06.08 | ₩2,011 | ₩2,065 | ₩1,758 | ₩1,797 | -10.67% | 77.8만 |
|---|
| 2026.06.05 | ₩2,387 | ₩2,414 | ₩2,092 | ₩2,212 | -7.30% | 65.2만 |
|---|
| 2026.06.04 | ₩2,628 | ₩2,883 | ₩2,239 | ₩2,400 | -8.67% | 203.3만 |
|---|
| 2026.06.03 | ₩2,695 | ₩2,789 | ₩2,548 | ₩2,722 | +1.00% | 64.1만 |
|---|
| 2026.06.02 | ₩2,937 | ₩3,138 | ₩2,735 | ₩2,816 | -4.11% | 67.1만 |
|---|
| 2026.06.01 | ₩3,084 | ₩3,218 | ₩2,856 | ₩2,963 | -3.91% | 203.4만 |
|---|
| 2026.05.29 | ₩3,097 | ₩3,138 | ₩2,668 | ₩2,762 | -10.82% | 111.2만 |
|---|
| 2026.05.28 | ₩3,567 | ₩3,929 | ₩3,030 | ₩3,218 | -9.77% | 189.5만 |
|---|
| 2026.05.27 | ₩3,822 | ₩4,009 | ₩3,419 | ₩3,580 | -6.32% | 277.3만 |
|---|
| 2026.05.26 | ₩4,653 | ₩4,881 | ₩4,157 | ₩4,680 | +0.58% | 562.3만 |
|---|
| 2026.05.22 | ₩5,122 | ₩5,779 | ₩4,733 | ₩4,881 | -4.71% | 4585.6만 |
|---|
| 2026.05.21 | ₩2,923 | ₩4,157 | ₩2,923 | ₩3,687 | +26.15% | 1113.9만 |
|---|
| 2026.05.20 | ₩2,628 | ₩3,225 | ₩2,454 | ₩2,990 | +13.78% | 463.5만 |
|---|
| 2026.05.19 | ₩2,615 | ₩3,004 | ₩2,400 | ₩2,695 | +3.08% | 669.4만 |
|---|
| 2026.05.18 | ₩4,063 | ₩5,887 | ₩2,387 | ₩2,963 | -27.06% | 2.1억 |
|---|
| 2026.05.15 | ₩1,783 | ₩1,783 | ₩1,609 | ₩1,649 | -7.52% | 32.2만 |
|---|
| 2026.05.14 | ₩1,743 | ₩1,783 | ₩1,663 | ₩1,690 | -3.08% | 12.8만 |
|---|
| 2026.05.13 | ₩1,850 | ₩1,850 | ₩1,676 | ₩1,743 | -5.80% | 15만 |
|---|
| 2026.05.12 | ₩1,958 | ₩1,971 | ₩1,770 | ₩1,837 | -6.16% | 22.8만 |
|---|
| 2026.05.11 | ₩2,226 | ₩2,400 | ₩1,944 | ₩1,985 | -10.84% | 40.4만 |
|---|
| 2026.05.08 | ₩2,387 | ₩2,414 | ₩1,959 | ₩2,239 | -6.18% | 56만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,615 | ₩2,280 | ₩2,360 | 0.00% | 90.4만 |
|---|
| 2026.05.06 | ₩1,924 | ₩2,682 | ₩1,850 | ₩2,212 | +14.98% | 140.3만 |
|---|
| 2026.05.05 | ₩1,716 | ₩1,985 | ₩1,690 | ₩1,904 | +10.94% | 51.2만 |
|---|
| 2026.05.04 | ₩1,542 | ₩1,716 | ₩1,488 | ₩1,703 | +10.43% | 36.1만 |
|---|
| 2026.05.01 | ₩1,448 | ₩2,025 | ₩1,448 | ₩1,549 | +6.94% | 431.1만 |
|---|
| 2026.04.30 | ₩1,354 | ₩1,488 | ₩1,341 | ₩1,462 | +7.92% | 6.4만 |
|---|
| 2026.04.29 | ₩1,475 | ₩1,488 | ₩1,291 | ₩1,408 | -4.55% | 19.5만 |
|---|
| 2026.04.28 | ₩1,502 | ₩1,529 | ₩1,475 | ₩1,475 | -1.79% | 9.3만 |
|---|
| 2026.04.27 | ₩1,502 | ₩1,529 | ₩1,475 | ₩1,488 | -0.89% | 4만 |
|---|
| 2026.04.24 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,462 | -4.39% | 6.7만 |
|---|
| 2026.04.23 | ₩1,582 | ₩1,596 | ₩1,515 | ₩1,542 | -2.54% | 12.6만 |
|---|
| 2026.04.22 | ₩1,555 | ₩1,582 | ₩1,515 | ₩1,569 | +0.86% | 7.5만 |
|---|
| 2026.04.21 | ₩1,529 | ₩1,582 | ₩1,502 | ₩1,529 | 0.00% | 12.3만 |
|---|
| 2026.04.20 | ₩1,622 | ₩1,636 | ₩1,522 | ₩1,569 | -3.31% | 49만 |
|---|
| 2026.04.17 | ₩1,690 | ₩1,716 | ₩1,622 | ₩1,663 | -1.59% | 8.9만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,770 | ₩1,609 | ₩1,649 | -2.38% | 7.7만 |
|---|
| 2026.04.15 | ₩1,797 | ₩1,797 | ₩1,690 | ₩1,716 | -4.48% | 6.4만 |
|---|
| 2026.04.14 | ₩1,743 | ₩1,810 | ₩1,716 | ₩1,797 | +3.08% | 6.6만 |
|---|
| 2026.04.13 | ₩1,676 | ₩1,743 | ₩1,596 | ₩1,716 | +2.40% | 8.8만 |
|---|
| 2026.04.10 | ₩1,582 | ₩1,810 | ₩1,555 | ₩1,649 | +4.24% | 8.3만 |
|---|
| 2026.04.09 | ₩1,596 | ₩1,609 | ₩1,525 | ₩1,555 | -2.52% | 6.2만 |
|---|
| 2026.04.08 | ₩1,730 | ₩1,730 | ₩1,555 | ₩1,582 | -8.53% | 7.6만 |
|---|
| 2026.04.07 | ₩1,690 | ₩1,742 | ₩1,535 | ₩1,622 | -3.97% | 8.7만 |
|---|
| 2026.04.06 | ₩1,757 | ₩1,783 | ₩1,663 | ₩1,676 | -4.58% | 8.7만 |
|---|
| 2026.04.02 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,783 | -5.67% | 8.9만 |
|---|
| 2026.04.01 | ₩1,891 | ₩1,998 | ₩1,850 | ₩1,891 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩1,824 | ₩1,864 | ₩1,805 | ₩1,850 | +1.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,931 | ₩1,951 | ₩1,777 | ₩1,824 | -5.56% | 7.4만 |
|---|
| 2026.03.27 | ₩1,985 | ₩1,985 | ₩1,810 | ₩1,877 | -5.41% | 5.4만 |
|---|
| 2026.03.26 | ₩2,011 | ₩2,038 | ₩1,837 | ₩1,891 | -6.00% | 6만 |
|---|
| 2026.03.25 | ₩2,119 | ₩2,179 | ₩1,985 | ₩2,011 | -5.06% | 3.9만 |
|---|
| 2026.03.24 | ₩2,011 | ₩2,065 | ₩1,946 | ₩2,065 | +2.67% | 2.9만 |
|---|
| 2026.03.23 | ₩1,877 | ₩2,052 | ₩1,877 | ₩2,011 | +7.14% | 10.5만 |
|---|
| 2026.03.20 | ₩1,971 | ₩2,011 | ₩1,770 | ₩1,971 | 0.00% | 14.8만 |
|---|
| 2026.03.19 | ₩1,971 | ₩1,993 | ₩1,904 | ₩1,917 | -2.72% | 6만 |
|---|
| 2026.03.18 | ₩2,266 | ₩2,266 | ₩1,872 | ₩1,904 | -15.98% | 16.9만 |
|---|
| 2026.03.17 | ₩2,226 | ₩2,333 | ₩2,212 | ₩2,253 | +1.20% | 4만 |
|---|
| 2026.03.16 | ₩2,360 | ₩2,407 | ₩2,266 | ₩2,293 | -2.84% | 3.6만 |
|---|
| 2026.03.13 | ₩2,494 | ₩2,560 | ₩2,306 | ₩2,306 | -7.53% | 3만 |
|---|
| 2026.03.12 | ₩2,534 | ₩2,628 | ₩2,454 | ₩2,494 | -1.59% | 3.8만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,668 | ₩2,427 | ₩2,507 | -5.56% | 7.9만 |
|---|
| 2026.03.10 | ₩2,642 | ₩2,668 | ₩2,494 | ₩2,588 | -2.03% | 7.3만 |
|---|
| 2026.03.09 | ₩2,467 | ₩2,655 | ₩2,347 | ₩2,575 | +4.35% | 12만 |
|---|
| 2026.03.06 | ₩2,373 | ₩2,561 | ₩2,239 | ₩2,400 | +1.13% | 8.8만 |
|---|
| 2026.03.05 | ₩2,467 | ₩2,521 | ₩2,159 | ₩2,333 | -5.43% | 11.1만 |
|---|
| 2026.03.04 | ₩2,132 | ₩2,376 | ₩2,119 | ₩2,293 | +7.55% | 9.8만 |
|---|
| 2026.03.03 | ₩2,159 | ₩2,159 | ₩1,998 | ₩2,132 | -1.24% | 4.1만 |
|---|
| 2026.03.02 | ₩2,145 | ₩2,199 | ₩2,092 | ₩2,092 | -2.50% | 2.9만 |
|---|
| 2026.02.27 | ₩2,186 | ₩2,186 | ₩2,115 | ₩2,145 | -1.84% | 2만 |
|---|
| 2026.02.26 | ₩2,212 | ₩2,266 | ₩2,145 | ₩2,145 | -3.03% | 4.5만 |
|---|
| 2026.02.25 | ₩2,159 | ₩2,226 | ₩2,089 | ₩2,226 | +3.11% | 4.2만 |
|---|
| 2026.02.24 | ₩2,212 | ₩2,239 | ₩2,082 | ₩2,145 | -3.03% | 6.1만 |
|---|
| 2026.02.23 | ₩2,038 | ₩2,199 | ₩1,998 | ₩2,186 | +7.24% | 5.8만 |
|---|
| 2026.02.20 | ₩2,186 | ₩2,265 | ₩2,011 | ₩2,052 | -6.13% | 8.1만 |
|---|
| 2026.02.19 | ₩1,944 | ₩2,115 | ₩1,690 | ₩2,092 | +7.59% | 19.2만 |
|---|
| 2026.02.18 | ₩2,266 | ₩2,616 | ₩1,690 | ₩1,864 | -17.75% | 80.9만 |
|---|
| 2026.02.17 | ₩2,293 | ₩2,339 | ₩2,078 | ₩2,119 | -7.60% | 20.3만 |
|---|
| 2026.02.13 | ₩3,138 | ₩3,218 | ₩2,179 | ₩2,253 | -28.21% | 62.3만 |
|---|
| 2026.02.12 | ₩3,446 | ₩3,513 | ₩3,057 | ₩3,097 | -10.12% | 9.1만 |
|---|
| 2026.02.11 | ₩3,580 | ₩3,632 | ₩3,352 | ₩3,419 | -4.49% | 4만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,701 | ₩3,500 | ₩3,634 | +1.50% | 2.9만 |
|---|
| 2026.02.09 | ₩3,620 | ₩3,620 | ₩3,486 | ₩3,567 | -1.48% | 2만 |
|---|
| 2026.02.06 | ₩3,406 | ₩3,641 | ₩3,366 | ₩3,580 | +5.12% | 6.7만 |
|---|
| 2026.02.05 | ₩3,768 | ₩3,795 | ₩3,446 | ₩3,460 | -8.19% | 8.7만 |
|---|
| 2026.02.04 | ₩3,594 | ₩3,862 | ₩3,528 | ₩3,781 | +5.22% | 8.2만 |
|---|
| 2026.02.03 | ₩3,661 | ₩3,889 | ₩3,473 | ₩3,527 | -3.66% | 14.6만 |
|---|
| 2026.02.02 | ₩3,701 | ₩3,848 | ₩3,647 | ₩3,755 | +1.45% | 7.5만 |
|---|
| 2026.01.30 | ₩3,714 | ₩3,915 | ₩3,620 | ₩3,755 | +1.08% | 9.6만 |
|---|
| 2026.01.29 | ₩3,768 | ₩3,889 | ₩3,701 | ₩3,795 | +0.71% | 7.8만 |
|---|
| 2026.01.28 | ₩3,956 | ₩4,050 | ₩3,781 | ₩3,808 | -3.73% | 10.1만 |
|---|
| 2026.01.27 | ₩4,009 | ₩4,050 | ₩3,568 | ₩3,808 | -5.02% | 26.2만 |
|---|
| 2026.01.26 | ₩4,277 | ₩4,385 | ₩3,956 | ₩3,956 | -7.52% | 20.5만 |
|---|
| 2026.01.23 | ₩3,942 | ₩4,551 | ₩3,915 | ₩4,224 | +7.14% | 27.1만 |
|---|
| 2026.01.22 | ₩4,063 | ₩4,586 | ₩3,795 | ₩3,862 | -4.95% | 44.8만 |
|---|
| 2026.01.21 | ₩3,755 | ₩4,157 | ₩3,662 | ₩3,996 | +6.43% | 14.6만 |
|---|
| 2026.01.20 | ₩4,090 | ₩4,090 | ₩3,647 | ₩3,741 | -8.52% | 19.9만 |
|---|
| 2026.01.16 | ₩3,835 | ₩4,210 | ₩3,768 | ₩4,009 | +4.55% | 23.8만 |
|---|
| 2026.01.15 | ₩3,835 | ₩4,157 | ₩3,493 | ₩3,822 | -0.35% | 31만 |
|---|
| 2026.01.14 | ₩4,586 | ₩4,586 | ₩3,828 | ₩3,835 | -16.37% | 29.9만 |
|---|
| 2026.01.13 | ₩4,760 | ₩5,162 | ₩4,566 | ₩4,666 | -1.97% | 15.6만 |
|---|
| 2026.01.12 | ₩4,532 | ₩5,900 | ₩4,346 | ₩4,787 | +5.62% | 47만 |
|---|
| 2026.01.09 | ₩5,196 | ₩5,799 | ₩5,196 | ₩5,565 | +7.10% | 19.3만 |
|---|
| 2026.01.08 | ₩6,369 | ₩6,537 | ₩6,168 | ₩6,202 | -2.63% | 13만 |
|---|
| 2026.01.07 | ₩7,375 | ₩7,375 | ₩6,705 | ₩6,839 | -7.27% | 6만 |
|---|
| 2026.01.06 | ₩6,470 | ₩7,509 | ₩6,470 | ₩7,308 | +12.95% | 13.8만 |
|---|
| 2026.01.05 | ₩6,537 | ₩6,839 | ₩6,168 | ₩6,369 | -2.56% | 11.7만 |
|---|
| 2026.01.02 | ₩5,933 | ₩7,073 | ₩5,933 | ₩6,939 | +16.95% | 26.3만 |
|---|
| 2025.12.31 | ₩6,001 | ₩6,168 | ₩5,732 | ₩5,732 | -4.47% | 5.8만 |
|---|
| 2025.12.30 | ₩5,699 | ₩6,068 | ₩5,598 | ₩5,766 | +1.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,732 | ₩6,034 | ₩5,397 | ₩5,699 | -0.58% | 7.9만 |
|---|
| 2025.12.26 | ₩5,498 | ₩6,302 | ₩5,498 | ₩6,068 | +10.37% | 9만 |
|---|
| 2025.12.24 | ₩6,336 | ₩6,336 | ₩5,498 | ₩6,101 | -3.70% | 9.4만 |
|---|
| 2025.12.23 | ₩5,531 | ₩7,341 | ₩5,364 | ₩6,403 | +15.76% | 49.4만 |
|---|
| 2025.12.22 | ₩5,531 | ₩6,202 | ₩5,196 | ₩5,766 | +4.24% | 33.6만 |
|---|
| 2025.12.19 | ₩8,481 | ₩8,481 | ₩3,855 | ₩5,330 | -37.15% | 130만 |
|---|
| 2025.12.18 | ₩8,381 | ₩8,649 | ₩8,045 | ₩8,045 | -4.00% | 7.6만 |
|---|
| 2025.12.17 | ₩9,621 | ₩10,895 | ₩8,381 | ₩8,381 | -12.89% | 12.1만 |
|---|
| 2025.12.16 | ₩11,398 | ₩11,398 | ₩9,386 | ₩9,621 | -15.59% | 9.3만 |
|---|
| 2025.12.15 | ₩11,532 | ₩11,800 | ₩10,962 | ₩11,163 | -3.20% | 3.9만 |
|---|
| 2025.12.12 | ₩13,141 | ₩13,141 | ₩12,437 | ₩12,571 | -4.34% | 2만 |
|---|
| 2025.12.11 | ₩13,443 | ₩13,778 | ₩12,739 | ₩13,007 | -3.24% | 3.1만 |
|---|
| 2025.12.10 | ₩13,409 | ₩13,744 | ₩13,107 | ₩13,275 | -1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩13,375 | ₩14,012 | ₩12,906 | ₩13,342 | -0.25% | 2.6만 |
|---|
| 2025.12.08 | ₩12,403 | ₩14,415 | ₩12,403 | ₩13,811 | +11.35% | 5.1만 |
|---|
| 2025.12.05 | ₩13,074 | ₩13,174 | ₩12,236 | ₩12,638 | -3.33% | 2.9만 |
|---|
| 2025.12.04 | ₩13,443 | ₩13,443 | ₩12,739 | ₩12,873 | -4.24% | 2.3만 |
|---|
| 2025.12.03 | ₩12,403 | ₩13,744 | ₩12,236 | ₩13,443 | +8.38% | 2.2만 |
|---|
| 2025.12.02 | ₩13,409 | ₩13,510 | ₩12,403 | ₩12,470 | -7.00% | 1.5만 |
|---|
| 2025.12.01 | ₩13,744 | ₩14,146 | ₩12,571 | ₩12,604 | -8.29% | 1.5만 |
|---|
| 2025.11.28 | ₩14,951 | ₩15,119 | ₩13,610 | ₩13,778 | -7.85% | 1만 |
|---|
| 2025.11.26 | ₩13,107 | ₩14,180 | ₩12,772 | ₩13,409 | +2.30% | 2만 |
|---|
| 2025.11.25 | ₩12,906 | ₩12,906 | ₩12,504 | ₩12,705 | -1.56% | 1.4만 |
|---|
| 2025.11.24 | ₩13,074 | ₩13,409 | ₩12,571 | ₩12,739 | -2.56% | 2.5만 |
|---|
| 2025.11.21 | ₩13,443 | ₩13,443 | ₩12,940 | ₩13,141 | -2.24% | 1.9만 |
|---|
| 2025.11.20 | ₩14,415 | ₩14,683 | ₩13,409 | ₩13,443 | -6.74% | 3.7만 |
|---|
| 2025.11.19 | ₩14,079 | ₩14,415 | ₩13,409 | ₩13,912 | -1.19% | 1.3만 |
|---|
| 2025.11.18 | ₩13,644 | ₩14,281 | ₩13,409 | ₩13,677 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩15,085 | ₩15,119 | ₩13,543 | ₩13,744 | -8.89% | 2.6만 |
|---|
| 2025.11.14 | ₩14,415 | ₩15,420 | ₩13,912 | ₩15,119 | +4.88% | 2.2만 |
|---|
| 2025.11.13 | ₩16,728 | ₩16,761 | ₩15,219 | ₩15,722 | -6.01% | 3.9만 |
|---|
| 2025.11.12 | ₩16,761 | ₩17,432 | ₩16,426 | ₩16,694 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩16,426 | ₩17,298 | ₩15,487 | ₩16,627 | +1.22% | 4.3만 |
|---|
| 2025.11.10 | ₩17,029 | ₩17,432 | ₩16,527 | ₩16,795 | -1.38% | 1.3만 |
|---|
| 2025.11.07 | ₩17,197 | ₩18,035 | ₩16,426 | ₩17,231 | +0.19% | 2.1만 |
|---|
| 2025.11.06 | ₩18,035 | ₩18,136 | ₩17,096 | ₩17,465 | -3.16% | 1.2만 |
|---|
| 2025.11.05 | ₩18,437 | ₩18,739 | ₩17,465 | ₩18,102 | -1.82% | 8.8천 |
|---|
| 2025.11.04 | ₩19,108 | ₩19,108 | ₩17,867 | ₩18,236 | -4.56% | 1.3만 |
|---|
| 2025.11.03 | ₩19,041 | ₩19,242 | ₩18,437 | ₩19,242 | +1.06% | 1.8만 |
|---|
| 2025.10.31 | ₩19,007 | ₩19,275 | ₩18,203 | ₩18,974 | -0.18% | 1.1만 |
|---|
| 2025.10.30 | ₩19,108 | ₩19,443 | ₩18,370 | ₩18,873 | -1.23% | 3.5만 |
|---|
| 2025.10.29 | ₩20,114 | ₩20,114 | ₩18,102 | ₩18,538 | -7.83% | 3.4만 |
|---|
| 2025.10.28 | ₩19,443 | ₩20,348 | ₩18,940 | ₩20,080 | +3.28% | 3.8만 |
|---|
| 2025.10.27 | ₩19,275 | ₩19,443 | ₩18,773 | ₩19,208 | -0.35% | 1.6만 |
|---|
| 2025.10.24 | ₩19,208 | ₩19,208 | ₩18,370 | ₩19,007 | -1.05% | 2.7만 |
|---|
| 2025.10.23 | ₩17,935 | ₩18,404 | ₩17,499 | ₩18,102 | +0.93% | 1.2만 |
|---|
| 2025.10.22 | ₩19,410 | ₩19,410 | ₩17,599 | ₩17,834 | -8.12% | 3.5만 |
|---|
| 2025.10.21 | ₩19,778 | ₩20,214 | ₩18,974 | ₩19,410 | -1.86% | 2.2만 |
|---|
| 2025.10.20 | ₩18,571 | ₩20,449 | ₩18,571 | ₩20,046 | +7.94% | 3.5만 |
|---|
| 2025.10.17 | ₩18,102 | ₩18,840 | ₩18,102 | ₩18,538 | +2.41% | 2.2만 |
|---|
| 2025.10.16 | ₩20,114 | ₩21,119 | ₩18,773 | ₩18,840 | -6.33% | 8.8만 |
|---|
| 2025.10.15 | ₩20,114 | ₩20,449 | ₩19,778 | ₩20,013 | -0.50% | 2.4만 |
|---|
| 2025.10.14 | ₩18,437 | ₩20,650 | ₩18,270 | ₩20,248 | +9.82% | 5.8만 |
|---|
| 2025.10.13 | ₩18,706 | ₩19,108 | ₩17,432 | ₩18,639 | -0.36% | 4.1만 |
|---|
| 2025.10.10 | ₩20,114 | ₩20,449 | ₩18,437 | ₩18,605 | -7.50% | 5.2만 |
|---|