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 | ₩411 | ₩375 | ₩385 | -4.01% | 31.7만 |
| 2026.10.07 | ₩402 | ₩409 | ₩371 | ₩387 | -3.67% | 72만 |
| 2026.10.06 | ₩426 | ₩446 | ₩371 | ₩387 | -9.12% | 163.1만 |
| 2026.10.05 | ₩442 | ₩616 | ₩418 | ₩429 | -3.03% | 1158.4만 |
| 2026.10.02 | ₩431 | ₩448 | ₩429 | ₩429 | -0.62% | 19.3만 |
| 2026.10.01 | ₩448 | ₩456 | ₩429 | ₩431 | -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 | ₩482 | ₩456 | ₩472 | -1.95% | 28.4만 |
|---|
| 2026.09.28 | ₩480 | ₩496 | ₩456 | ₩464 | -3.35% | 17.1만 |
|---|
| 2026.09.25 | ₩496 | ₩508 | ₩469 | ₩470 | -5.14% | 23만 |
|---|
| 2026.09.24 | ₩507 | ₩529 | ₩477 | ₩482 | -4.76% | 25.2만 |
|---|
| 2026.09.23 | ₩484 | ₩524 | ₩482 | ₩507 | +4.71% | 26.9만 |
|---|
| 2026.09.22 | ₩485 | ₩503 | ₩472 | ₩486 | +0.28% | 19만 |
|---|
| 2026.09.21 | ₩496 | ₩501 | ₩470 | ₩481 | -2.97% | 28.9만 |
|---|
| 2026.09.18 | ₩525 | ₩525 | ₩478 | ₩478 | -8.93% | 22.1만 |
|---|
| 2026.09.17 | ₩543 | ₩549 | ₩509 | ₩513 | -5.43% | 37.3만 |
|---|
| 2026.09.16 | ₩549 | ₩561 | ₩536 | ₩543 | -1.22% | 20.7만 |
|---|
| 2026.09.15 | ₩586 | ₩603 | ₩547 | ₩561 | -4.12% | 41.5만 |
|---|
| 2026.09.14 | ₩603 | ₩622 | ₩576 | ₩576 | -4.44% | 23.8만 |
|---|
| 2026.09.11 | ₩643 | ₩655 | ₩603 | ₩620 | -3.54% | 12.5만 |
|---|
| 2026.09.10 | ₩657 | ₩657 | ₩616 | ₩624 | -4.90% | 31.6만 |
|---|
| 2026.09.09 | ₩643 | ₩655 | ₩603 | ₩628 | -2.29% | 33.6만 |
|---|
| 2026.09.08 | ₩670 | ₩670 | ₩616 | ₩627 | -6.40% | 51.3만 |
|---|
| 2026.09.04 | ₩710 | ₩710 | ₩643 | ₩647 | -8.87% | 54.9만 |
|---|
| 2026.09.03 | ₩741 | ₩781 | ₩670 | ₩679 | -8.32% | 43만 |
|---|
| 2026.09.02 | ₩791 | ₩812 | ₩736 | ₩741 | -6.27% | 37.5만 |
|---|
| 2026.09.01 | ₩831 | ₩844 | ₩791 | ₩812 | -2.26% | 28.8만 |
|---|
| 2026.08.31 | ₩884 | ₩910 | ₩791 | ₩847 | -4.24% | 64.8만 |
|---|
| 2026.08.28 | ₩934 | ₩974 | ₩911 | ₩966 | +3.44% | 74.5만 |
|---|
| 2026.08.27 | ₩848 | ₩1,175 | ₩828 | ₩961 | +13.27% | 385.2만 |
|---|
| 2026.08.26 | ₩844 | ₩871 | ₩828 | ₩844 | 0.00% | 27.4만 |
|---|
| 2026.08.25 | ₩943 | ₩943 | ₩825 | ₩860 | -8.81% | 73.1만 |
|---|
| 2026.08.24 | ₩958 | ₩992 | ₩896 | ₩919 | -4.06% | 221.4만 |
|---|
| 2026.08.21 | ₩843 | ₩883 | ₩820 | ₩866 | +2.70% | 64.4만 |
|---|
| 2026.08.20 | ₩819 | ₩864 | ₩799 | ₩807 | -1.47% | 74.2만 |
|---|
| 2026.08.19 | ₩828 | ₩896 | ₩791 | ₩797 | -3.72% | 1240.4만 |
|---|
| 2026.08.18 | ₩874 | ₩899 | ₩844 | ₩872 | -0.15% | 30.4만 |
|---|
| 2026.08.17 | ₩992 | ₩1,043 | ₩878 | ₩878 | -11.49% | 20.7만 |
|---|
| 2026.08.14 | ₩962 | ₩993 | ₩929 | ₩962 | 0.00% | 20.4만 |
|---|
| 2026.08.13 | ₩1,064 | ₩1,084 | ₩925 | ₩962 | -9.57% | 39.3만 |
|---|
| 2026.08.12 | ₩1,081 | ₩1,112 | ₩965 | ₩973 | -10.04% | 22.9만 |
|---|
| 2026.08.11 | ₩1,039 | ₩1,139 | ₩1,010 | ₩1,032 | -0.65% | 29.7만 |
|---|
| 2026.08.10 | ₩1,018 | ₩1,072 | ₩1,006 | ₩1,010 | -0.79% | 13.1만 |
|---|
| 2026.08.07 | ₩1,025 | ₩1,045 | ₩972 | ₩1,032 | +0.65% | 10.9만 |
|---|
| 2026.08.06 | ₩978 | ₩1,045 | ₩965 | ₩966 | -1.23% | 12.6만 |
|---|
| 2026.08.05 | ₩1,002 | ₩1,039 | ₩966 | ₩994 | -0.80% | 13.4만 |
|---|
| 2026.08.04 | ₩965 | ₩1,045 | ₩939 | ₩1,021 | +5.83% | 14.9만 |
|---|
| 2026.08.03 | ₩1,028 | ₩1,028 | ₩911 | ₩972 | -5.48% | 24.8만 |
|---|
| 2026.07.31 | ₩972 | ₩986 | ₩911 | ₩913 | -6.07% | 4.9만 |
|---|
| 2026.07.30 | ₩951 | ₩978 | ₩899 | ₩942 | -0.99% | 9.8만 |
|---|
| 2026.07.29 | ₩980 | ₩1,001 | ₩911 | ₩935 | -4.51% | 10.1만 |
|---|
| 2026.07.28 | ₩856 | ₩992 | ₩856 | ₩974 | +13.77% | 24만 |
|---|
| 2026.07.27 | ₩1,049 | ₩1,072 | ₩992 | ₩1,018 | -2.94% | 17.3만 |
|---|
| 2026.07.24 | ₩1,222 | ₩1,269 | ₩923 | ₩980 | -19.85% | 42.3만 |
|---|
| 2026.07.23 | ₩1,246 | ₩1,307 | ₩1,085 | ₩1,126 | -9.68% | 16.2만 |
|---|
| 2026.07.22 | ₩1,353 | ₩1,367 | ₩1,248 | ₩1,254 | -7.33% | 8.3만 |
|---|
| 2026.07.21 | ₩1,327 | ₩1,367 | ₩1,308 | ₩1,333 | +0.51% | 8.7만 |
|---|
| 2026.07.20 | ₩1,353 | ₩1,367 | ₩1,248 | ₩1,320 | -2.48% | 16.7만 |
|---|
| 2026.07.17 | ₩1,199 | ₩1,367 | ₩1,139 | ₩1,305 | +8.83% | 32.7만 |
|---|
| 2026.07.16 | ₩1,300 | ₩1,313 | ₩1,103 | ₩1,166 | -10.31% | 74만 |
|---|
| 2026.07.15 | ₩1,394 | ₩1,400 | ₩1,327 | ₩1,353 | -2.88% | 37만 |
|---|
| 2026.07.14 | ₩1,474 | ₩1,501 | ₩1,407 | ₩1,407 | -4.55% | 32.8만 |
|---|
| 2026.07.13 | ₩1,568 | ₩1,568 | ₩1,461 | ₩1,487 | -5.13% | 30.8만 |
|---|
| 2026.07.10 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,581 | +1.72% | 10.4만 |
|---|
| 2026.07.09 | ₩1,568 | ₩1,621 | ₩1,541 | ₩1,568 | 0.00% | 21.4만 |
|---|
| 2026.07.08 | ₩1,568 | ₩1,595 | ₩1,514 | ₩1,554 | -0.85% | 25.4만 |
|---|
| 2026.07.07 | ₩1,635 | ₩1,648 | ₩1,568 | ₩1,595 | -2.46% | 25만 |
|---|
| 2026.07.06 | ₩1,621 | ₩1,682 | ₩1,595 | ₩1,675 | +3.31% | 14.7만 |
|---|
| 2026.07.02 | ₩1,715 | ₩1,715 | ₩1,581 | ₩1,595 | -7.03% | 30.2만 |
|---|
| 2026.07.01 | ₩1,675 | ₩1,776 | ₩1,635 | ₩1,688 | +0.80% | 40.3만 |
|---|
| 2026.06.30 | ₩1,702 | ₩1,729 | ₩1,662 | ₩1,702 | 0.00% | 13.5만 |
|---|
| 2026.06.29 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,715 | -4.48% | 11.1만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,834 | ₩1,675 | ₩1,769 | +5.60% | 21.1만 |
|---|
| 2026.06.25 | ₩1,822 | ₩1,822 | ₩1,662 | ₩1,755 | -3.68% | 28만 |
|---|
| 2026.06.24 | ₩1,755 | ₩1,916 | ₩1,568 | ₩1,849 | +5.34% | 114.3만 |
|---|
| 2026.06.23 | ₩1,702 | ₩1,802 | ₩1,688 | ₩1,729 | +1.57% | 20.7만 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,916 | ₩1,742 | ₩1,769 | -4.35% | 54만 |
|---|
| 2026.06.18 | ₩1,608 | ₩1,849 | ₩1,568 | ₩1,796 | +11.67% | 66.5만 |
|---|
| 2026.06.17 | ₩1,581 | ₩1,621 | ₩1,554 | ₩1,581 | 0.00% | 39.7만 |
|---|
| 2026.06.16 | ₩1,595 | ₩1,662 | ₩1,501 | ₩1,568 | -1.68% | 68.8만 |
|---|
| 2026.06.15 | ₩1,675 | ₩1,889 | ₩1,541 | ₩1,581 | -5.60% | 106.1만 |
|---|
| 2026.06.12 | ₩1,568 | ₩1,970 | ₩1,568 | ₩1,635 | +4.27% | 359.2만 |
|---|
| 2026.06.11 | ₩1,615 | ₩1,621 | ₩1,501 | ₩1,581 | -2.07% | 37.3만 |
|---|
| 2026.06.10 | ₩1,662 | ₩1,782 | ₩1,581 | ₩1,608 | -3.23% | 52만 |
|---|
| 2026.06.09 | ₩1,769 | ₩2,010 | ₩1,635 | ₩1,715 | -3.03% | 56.2만 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,064 | ₩1,757 | ₩1,796 | -10.67% | 77.8만 |
|---|
| 2026.06.05 | ₩2,385 | ₩2,412 | ₩2,090 | ₩2,211 | -7.30% | 65.2만 |
|---|
| 2026.06.04 | ₩2,626 | ₩2,881 | ₩2,238 | ₩2,399 | -8.67% | 203.3만 |
|---|
| 2026.06.03 | ₩2,693 | ₩2,787 | ₩2,546 | ₩2,720 | +1.00% | 64.1만 |
|---|
| 2026.06.02 | ₩2,935 | ₩3,136 | ₩2,734 | ₩2,814 | -4.11% | 67.1만 |
|---|
| 2026.06.01 | ₩3,082 | ₩3,216 | ₩2,854 | ₩2,961 | -3.91% | 203.4만 |
|---|
| 2026.05.29 | ₩3,095 | ₩3,136 | ₩2,667 | ₩2,760 | -10.82% | 111.2만 |
|---|
| 2026.05.28 | ₩3,564 | ₩3,926 | ₩3,028 | ₩3,216 | -9.77% | 189.5만 |
|---|
| 2026.05.27 | ₩3,819 | ₩4,007 | ₩3,417 | ₩3,578 | -6.32% | 277.3만 |
|---|
| 2026.05.26 | ₩4,650 | ₩4,878 | ₩4,154 | ₩4,677 | +0.58% | 562.3만 |
|---|
| 2026.05.22 | ₩5,119 | ₩5,775 | ₩4,730 | ₩4,878 | -4.71% | 4585.6만 |
|---|
| 2026.05.21 | ₩2,921 | ₩4,154 | ₩2,921 | ₩3,685 | +26.15% | 1113.9만 |
|---|
| 2026.05.20 | ₩2,626 | ₩3,223 | ₩2,452 | ₩2,988 | +13.78% | 463.5만 |
|---|
| 2026.05.19 | ₩2,613 | ₩3,002 | ₩2,399 | ₩2,693 | +3.08% | 669.4만 |
|---|
| 2026.05.18 | ₩4,060 | ₩5,883 | ₩2,385 | ₩2,961 | -27.06% | 2.1억 |
|---|
| 2026.05.15 | ₩1,782 | ₩1,782 | ₩1,608 | ₩1,648 | -7.52% | 32.2만 |
|---|
| 2026.05.14 | ₩1,742 | ₩1,782 | ₩1,662 | ₩1,688 | -3.08% | 12.8만 |
|---|
| 2026.05.13 | ₩1,849 | ₩1,849 | ₩1,675 | ₩1,742 | -5.80% | 15만 |
|---|
| 2026.05.12 | ₩1,956 | ₩1,970 | ₩1,769 | ₩1,836 | -6.16% | 22.8만 |
|---|
| 2026.05.11 | ₩2,224 | ₩2,399 | ₩1,943 | ₩1,983 | -10.84% | 40.4만 |
|---|
| 2026.05.08 | ₩2,385 | ₩2,412 | ₩1,958 | ₩2,238 | -6.18% | 56만 |
|---|
| 2026.05.07 | ₩2,358 | ₩2,613 | ₩2,278 | ₩2,358 | 0.00% | 90.4만 |
|---|
| 2026.05.06 | ₩1,923 | ₩2,680 | ₩1,849 | ₩2,211 | +14.98% | 140.3만 |
|---|
| 2026.05.05 | ₩1,715 | ₩1,983 | ₩1,688 | ₩1,903 | +10.94% | 51.2만 |
|---|
| 2026.05.04 | ₩1,541 | ₩1,715 | ₩1,487 | ₩1,702 | +10.43% | 36.1만 |
|---|
| 2026.05.01 | ₩1,447 | ₩2,023 | ₩1,447 | ₩1,548 | +6.94% | 431.1만 |
|---|
| 2026.04.30 | ₩1,353 | ₩1,487 | ₩1,340 | ₩1,461 | +7.92% | 6.4만 |
|---|
| 2026.04.29 | ₩1,474 | ₩1,487 | ₩1,290 | ₩1,407 | -4.55% | 19.5만 |
|---|
| 2026.04.28 | ₩1,501 | ₩1,528 | ₩1,474 | ₩1,474 | -1.79% | 9.3만 |
|---|
| 2026.04.27 | ₩1,501 | ₩1,528 | ₩1,474 | ₩1,487 | -0.89% | 4만 |
|---|
| 2026.04.24 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,461 | -4.39% | 6.7만 |
|---|
| 2026.04.23 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,541 | -2.54% | 12.6만 |
|---|
| 2026.04.22 | ₩1,554 | ₩1,581 | ₩1,514 | ₩1,568 | +0.86% | 7.5만 |
|---|
| 2026.04.21 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,528 | 0.00% | 12.3만 |
|---|
| 2026.04.20 | ₩1,621 | ₩1,635 | ₩1,521 | ₩1,568 | -3.31% | 49만 |
|---|
| 2026.04.17 | ₩1,688 | ₩1,715 | ₩1,621 | ₩1,662 | -1.59% | 8.9만 |
|---|
| 2026.04.16 | ₩1,688 | ₩1,769 | ₩1,608 | ₩1,648 | -2.38% | 7.7만 |
|---|
| 2026.04.15 | ₩1,796 | ₩1,796 | ₩1,688 | ₩1,715 | -4.48% | 6.4만 |
|---|
| 2026.04.14 | ₩1,742 | ₩1,809 | ₩1,715 | ₩1,796 | +3.08% | 6.6만 |
|---|
| 2026.04.13 | ₩1,675 | ₩1,742 | ₩1,595 | ₩1,715 | +2.40% | 8.8만 |
|---|
| 2026.04.10 | ₩1,581 | ₩1,809 | ₩1,554 | ₩1,648 | +4.24% | 8.3만 |
|---|
| 2026.04.09 | ₩1,595 | ₩1,608 | ₩1,524 | ₩1,554 | -2.52% | 6.2만 |
|---|
| 2026.04.08 | ₩1,729 | ₩1,729 | ₩1,554 | ₩1,581 | -8.53% | 7.6만 |
|---|
| 2026.04.07 | ₩1,688 | ₩1,741 | ₩1,534 | ₩1,621 | -3.97% | 8.7만 |
|---|
| 2026.04.06 | ₩1,755 | ₩1,782 | ₩1,662 | ₩1,675 | -4.58% | 8.7만 |
|---|
| 2026.04.02 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,782 | -5.67% | 8.9만 |
|---|
| 2026.04.01 | ₩1,889 | ₩1,997 | ₩1,849 | ₩1,889 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩1,822 | ₩1,863 | ₩1,804 | ₩1,849 | +1.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,930 | ₩1,950 | ₩1,776 | ₩1,822 | -5.56% | 7.4만 |
|---|
| 2026.03.27 | ₩1,983 | ₩1,983 | ₩1,809 | ₩1,876 | -5.41% | 5.4만 |
|---|
| 2026.03.26 | ₩2,010 | ₩2,037 | ₩1,836 | ₩1,889 | -6.00% | 6만 |
|---|
| 2026.03.25 | ₩2,117 | ₩2,178 | ₩1,983 | ₩2,010 | -5.06% | 3.9만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,064 | ₩1,944 | ₩2,064 | +2.67% | 2.9만 |
|---|
| 2026.03.23 | ₩1,876 | ₩2,050 | ₩1,876 | ₩2,010 | +7.14% | 10.5만 |
|---|
| 2026.03.20 | ₩1,970 | ₩2,010 | ₩1,769 | ₩1,970 | 0.00% | 14.8만 |
|---|
| 2026.03.19 | ₩1,970 | ₩1,991 | ₩1,903 | ₩1,916 | -2.72% | 6만 |
|---|
| 2026.03.18 | ₩2,265 | ₩2,265 | ₩1,871 | ₩1,903 | -15.98% | 16.9만 |
|---|
| 2026.03.17 | ₩2,224 | ₩2,332 | ₩2,211 | ₩2,251 | +1.20% | 4만 |
|---|
| 2026.03.16 | ₩2,358 | ₩2,405 | ₩2,265 | ₩2,291 | -2.84% | 3.6만 |
|---|
| 2026.03.13 | ₩2,492 | ₩2,558 | ₩2,305 | ₩2,305 | -7.53% | 3만 |
|---|
| 2026.03.12 | ₩2,533 | ₩2,626 | ₩2,452 | ₩2,492 | -1.59% | 3.8만 |
|---|
| 2026.03.11 | ₩2,653 | ₩2,667 | ₩2,425 | ₩2,506 | -5.56% | 7.9만 |
|---|
| 2026.03.10 | ₩2,640 | ₩2,667 | ₩2,492 | ₩2,586 | -2.03% | 7.3만 |
|---|
| 2026.03.09 | ₩2,466 | ₩2,653 | ₩2,345 | ₩2,573 | +4.35% | 12만 |
|---|
| 2026.03.06 | ₩2,372 | ₩2,559 | ₩2,238 | ₩2,399 | +1.13% | 8.8만 |
|---|
| 2026.03.05 | ₩2,466 | ₩2,519 | ₩2,157 | ₩2,332 | -5.43% | 11.1만 |
|---|
| 2026.03.04 | ₩2,131 | ₩2,375 | ₩2,117 | ₩2,291 | +7.55% | 9.8만 |
|---|
| 2026.03.03 | ₩2,157 | ₩2,157 | ₩1,997 | ₩2,131 | -1.24% | 4.1만 |
|---|
| 2026.03.02 | ₩2,144 | ₩2,198 | ₩2,090 | ₩2,090 | -2.50% | 2.9만 |
|---|
| 2026.02.27 | ₩2,184 | ₩2,184 | ₩2,113 | ₩2,144 | -1.84% | 2만 |
|---|
| 2026.02.26 | ₩2,211 | ₩2,265 | ₩2,144 | ₩2,144 | -3.03% | 4.5만 |
|---|
| 2026.02.25 | ₩2,157 | ₩2,224 | ₩2,088 | ₩2,224 | +3.11% | 4.2만 |
|---|
| 2026.02.24 | ₩2,211 | ₩2,238 | ₩2,081 | ₩2,144 | -3.03% | 6.1만 |
|---|
| 2026.02.23 | ₩2,037 | ₩2,198 | ₩1,997 | ₩2,184 | +7.24% | 5.8만 |
|---|
| 2026.02.20 | ₩2,184 | ₩2,263 | ₩2,010 | ₩2,050 | -6.13% | 8.1만 |
|---|
| 2026.02.19 | ₩1,943 | ₩2,113 | ₩1,688 | ₩2,090 | +7.59% | 19.2만 |
|---|
| 2026.02.18 | ₩2,265 | ₩2,614 | ₩1,688 | ₩1,863 | -17.75% | 80.9만 |
|---|
| 2026.02.17 | ₩2,291 | ₩2,337 | ₩2,077 | ₩2,117 | -7.60% | 20.3만 |
|---|
| 2026.02.13 | ₩3,136 | ₩3,216 | ₩2,178 | ₩2,251 | -28.21% | 62.3만 |
|---|
| 2026.02.12 | ₩3,444 | ₩3,511 | ₩3,055 | ₩3,095 | -10.12% | 9.1만 |
|---|
| 2026.02.11 | ₩3,578 | ₩3,630 | ₩3,350 | ₩3,417 | -4.49% | 4만 |
|---|
| 2026.02.10 | ₩3,578 | ₩3,698 | ₩3,497 | ₩3,631 | +1.50% | 2.9만 |
|---|
| 2026.02.09 | ₩3,618 | ₩3,618 | ₩3,484 | ₩3,564 | -1.48% | 2만 |
|---|
| 2026.02.06 | ₩3,404 | ₩3,638 | ₩3,363 | ₩3,578 | +5.12% | 6.7만 |
|---|
| 2026.02.05 | ₩3,765 | ₩3,792 | ₩3,444 | ₩3,457 | -8.19% | 8.7만 |
|---|
| 2026.02.04 | ₩3,591 | ₩3,859 | ₩3,526 | ₩3,779 | +5.22% | 8.2만 |
|---|
| 2026.02.03 | ₩3,658 | ₩3,886 | ₩3,471 | ₩3,524 | -3.66% | 14.6만 |
|---|
| 2026.02.02 | ₩3,698 | ₩3,846 | ₩3,645 | ₩3,752 | +1.45% | 7.5만 |
|---|
| 2026.01.30 | ₩3,712 | ₩3,913 | ₩3,618 | ₩3,752 | +1.08% | 9.6만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,886 | ₩3,698 | ₩3,792 | +0.71% | 7.8만 |
|---|
| 2026.01.28 | ₩3,953 | ₩4,047 | ₩3,779 | ₩3,806 | -3.73% | 10.1만 |
|---|
| 2026.01.27 | ₩4,007 | ₩4,047 | ₩3,566 | ₩3,806 | -5.02% | 26.2만 |
|---|
| 2026.01.26 | ₩4,275 | ₩4,382 | ₩3,953 | ₩3,953 | -7.52% | 20.5만 |
|---|
| 2026.01.23 | ₩3,940 | ₩4,548 | ₩3,913 | ₩4,221 | +7.14% | 27.1만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,583 | ₩3,792 | ₩3,859 | -4.95% | 44.8만 |
|---|
| 2026.01.21 | ₩3,752 | ₩4,154 | ₩3,660 | ₩3,993 | +6.43% | 14.6만 |
|---|
| 2026.01.20 | ₩4,087 | ₩4,087 | ₩3,645 | ₩3,739 | -8.52% | 19.9만 |
|---|
| 2026.01.16 | ₩3,832 | ₩4,208 | ₩3,765 | ₩4,007 | +4.55% | 23.8만 |
|---|
| 2026.01.15 | ₩3,832 | ₩4,154 | ₩3,491 | ₩3,819 | -0.35% | 31만 |
|---|
| 2026.01.14 | ₩4,583 | ₩4,583 | ₩3,826 | ₩3,832 | -16.37% | 29.9만 |
|---|
| 2026.01.13 | ₩4,757 | ₩5,159 | ₩4,563 | ₩4,663 | -1.97% | 15.6만 |
|---|
| 2026.01.12 | ₩4,529 | ₩5,896 | ₩4,343 | ₩4,784 | +5.62% | 47만 |
|---|
| 2026.01.09 | ₩5,193 | ₩5,796 | ₩5,193 | ₩5,561 | +7.10% | 19.3만 |
|---|
| 2026.01.08 | ₩6,365 | ₩6,533 | ₩6,164 | ₩6,198 | -2.63% | 13만 |
|---|
| 2026.01.07 | ₩7,370 | ₩7,370 | ₩6,700 | ₩6,834 | -7.27% | 6만 |
|---|
| 2026.01.06 | ₩6,466 | ₩7,504 | ₩6,466 | ₩7,303 | +12.95% | 13.8만 |
|---|
| 2026.01.05 | ₩6,533 | ₩6,834 | ₩6,164 | ₩6,365 | -2.56% | 11.7만 |
|---|
| 2026.01.02 | ₩5,930 | ₩7,069 | ₩5,930 | ₩6,935 | +16.95% | 26.3만 |
|---|
| 2025.12.31 | ₩5,997 | ₩6,164 | ₩5,729 | ₩5,729 | -4.47% | 5.8만 |
|---|
| 2025.12.30 | ₩5,695 | ₩6,064 | ₩5,595 | ₩5,762 | +1.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,729 | ₩6,030 | ₩5,394 | ₩5,695 | -0.58% | 7.9만 |
|---|
| 2025.12.26 | ₩5,494 | ₩6,298 | ₩5,494 | ₩6,064 | +10.37% | 9만 |
|---|
| 2025.12.24 | ₩6,332 | ₩6,332 | ₩5,494 | ₩6,097 | -3.70% | 9.4만 |
|---|
| 2025.12.23 | ₩5,528 | ₩7,337 | ₩5,360 | ₩6,399 | +15.76% | 49.4만 |
|---|
| 2025.12.22 | ₩5,528 | ₩6,198 | ₩5,193 | ₩5,762 | +4.24% | 33.6만 |
|---|
| 2025.12.19 | ₩8,476 | ₩8,476 | ₩3,853 | ₩5,327 | -37.15% | 130만 |
|---|
| 2025.12.18 | ₩8,375 | ₩8,643 | ₩8,040 | ₩8,040 | -4.00% | 7.6만 |
|---|
| 2025.12.17 | ₩9,615 | ₩10,888 | ₩8,375 | ₩8,375 | -12.89% | 12.1만 |
|---|
| 2025.12.16 | ₩11,390 | ₩11,390 | ₩9,380 | ₩9,615 | -15.59% | 9.3만 |
|---|
| 2025.12.15 | ₩11,524 | ₩11,792 | ₩10,955 | ₩11,156 | -3.20% | 3.9만 |
|---|
| 2025.12.12 | ₩13,132 | ₩13,132 | ₩12,429 | ₩12,563 | -4.34% | 2만 |
|---|
| 2025.12.11 | ₩13,434 | ₩13,769 | ₩12,730 | ₩12,998 | -3.24% | 3.1만 |
|---|
| 2025.12.10 | ₩13,400 | ₩13,735 | ₩13,099 | ₩13,266 | -1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩13,367 | ₩14,003 | ₩12,898 | ₩13,333 | -0.25% | 2.6만 |
|---|
| 2025.12.08 | ₩12,395 | ₩14,405 | ₩12,395 | ₩13,802 | +11.35% | 5.1만 |
|---|
| 2025.12.05 | ₩13,065 | ₩13,166 | ₩12,228 | ₩12,630 | -3.33% | 2.9만 |
|---|
| 2025.12.04 | ₩13,434 | ₩13,434 | ₩12,730 | ₩12,864 | -4.24% | 2.3만 |
|---|
| 2025.12.03 | ₩12,395 | ₩13,735 | ₩12,228 | ₩13,434 | +8.38% | 2.2만 |
|---|
| 2025.12.02 | ₩13,400 | ₩13,501 | ₩12,395 | ₩12,462 | -7.00% | 1.5만 |
|---|
| 2025.12.01 | ₩13,735 | ₩14,137 | ₩12,563 | ₩12,596 | -8.29% | 1.5만 |
|---|
| 2025.11.28 | ₩14,941 | ₩15,109 | ₩13,601 | ₩13,769 | -7.85% | 1만 |
|---|
| 2025.11.26 | ₩13,099 | ₩14,171 | ₩12,764 | ₩13,400 | +2.30% | 2만 |
|---|
| 2025.11.25 | ₩12,898 | ₩12,898 | ₩12,496 | ₩12,697 | -1.56% | 1.4만 |
|---|
| 2025.11.24 | ₩13,065 | ₩13,400 | ₩12,563 | ₩12,730 | -2.56% | 2.5만 |
|---|
| 2025.11.21 | ₩13,434 | ₩13,434 | ₩12,931 | ₩13,132 | -2.24% | 1.9만 |
|---|
| 2025.11.20 | ₩14,405 | ₩14,673 | ₩13,400 | ₩13,434 | -6.74% | 3.7만 |
|---|
| 2025.11.19 | ₩14,070 | ₩14,405 | ₩13,400 | ₩13,903 | -1.19% | 1.3만 |
|---|
| 2025.11.18 | ₩13,635 | ₩14,271 | ₩13,400 | ₩13,668 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩15,075 | ₩15,109 | ₩13,534 | ₩13,735 | -8.89% | 2.6만 |
|---|
| 2025.11.14 | ₩14,405 | ₩15,410 | ₩13,903 | ₩15,109 | +4.88% | 2.2만 |
|---|
| 2025.11.13 | ₩16,717 | ₩16,750 | ₩15,209 | ₩15,712 | -6.01% | 3.9만 |
|---|
| 2025.11.12 | ₩16,750 | ₩17,420 | ₩16,415 | ₩16,683 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩16,415 | ₩17,286 | ₩15,477 | ₩16,616 | +1.22% | 4.3만 |
|---|
| 2025.11.10 | ₩17,018 | ₩17,420 | ₩16,516 | ₩16,784 | -1.38% | 1.3만 |
|---|
| 2025.11.07 | ₩17,186 | ₩18,023 | ₩16,415 | ₩17,219 | +0.19% | 2.1만 |
|---|
| 2025.11.06 | ₩18,023 | ₩18,124 | ₩17,085 | ₩17,454 | -3.16% | 1.2만 |
|---|
| 2025.11.05 | ₩18,425 | ₩18,727 | ₩17,454 | ₩18,090 | -1.82% | 8.8천 |
|---|
| 2025.11.04 | ₩19,095 | ₩19,095 | ₩17,856 | ₩18,224 | -4.56% | 1.3만 |
|---|
| 2025.11.03 | ₩19,028 | ₩19,229 | ₩18,425 | ₩19,229 | +1.06% | 1.8만 |
|---|
| 2025.10.31 | ₩18,995 | ₩19,263 | ₩18,191 | ₩18,961 | -0.18% | 1.1만 |
|---|
| 2025.10.30 | ₩19,095 | ₩19,430 | ₩18,358 | ₩18,861 | -1.23% | 3.5만 |
|---|
| 2025.10.29 | ₩20,100 | ₩20,100 | ₩18,090 | ₩18,526 | -7.83% | 3.4만 |
|---|
| 2025.10.28 | ₩19,430 | ₩20,335 | ₩18,928 | ₩20,067 | +3.28% | 3.8만 |
|---|
| 2025.10.27 | ₩19,263 | ₩19,430 | ₩18,760 | ₩19,196 | -0.35% | 1.6만 |
|---|
| 2025.10.24 | ₩19,196 | ₩19,196 | ₩18,358 | ₩18,995 | -1.05% | 2.7만 |
|---|
| 2025.10.23 | ₩17,923 | ₩18,392 | ₩17,487 | ₩18,090 | +0.93% | 1.2만 |
|---|
| 2025.10.22 | ₩19,397 | ₩19,397 | ₩17,588 | ₩17,822 | -8.12% | 3.5만 |
|---|
| 2025.10.21 | ₩19,765 | ₩20,201 | ₩18,961 | ₩19,397 | -1.86% | 2.2만 |
|---|
| 2025.10.20 | ₩18,559 | ₩20,435 | ₩18,559 | ₩20,033 | +7.94% | 3.5만 |
|---|
| 2025.10.17 | ₩18,090 | ₩18,827 | ₩18,090 | ₩18,526 | +2.41% | 2.2만 |
|---|
| 2025.10.16 | ₩20,100 | ₩21,105 | ₩18,760 | ₩18,827 | -6.33% | 8.8만 |
|---|
| 2025.10.15 | ₩20,100 | ₩20,435 | ₩19,765 | ₩20,000 | -0.50% | 2.4만 |
|---|
| 2025.10.14 | ₩18,425 | ₩20,636 | ₩18,258 | ₩20,234 | +9.82% | 5.8만 |
|---|
| 2025.10.13 | ₩18,693 | ₩19,095 | ₩17,420 | ₩18,626 | -0.36% | 4.1만 |
|---|
| 2025.10.10 | ₩20,100 | ₩20,435 | ₩18,425 | ₩18,593 | -7.50% | 5.2만 |
|---|