시장 데이터를 불러오는 중
전체 종목
GMI벤처 과거 주가
GMI벤처 · 019570.KQ · KOSDAQ
주요 제품·사업: 금융투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMI벤처 · 019570.KQ · KOSDAQ
주요 제품·사업: 금융투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,020 | ₩3,020 | ₩2,725 | ₩2,810 | -6.95% | 1.1만 |
| 2026.10.07 | ₩2,855 | ₩3,045 | ₩2,820 | ₩2,970 | +4.03% | 1.5만 |
| 2026.10.06 | ₩2,875 | ₩2,990 | ₩2,805 | ₩2,880 | +0.17% | 8.6천 |
| 2026.10.02 | ₩2,805 | ₩2,995 | ₩2,770 | ₩2,890 | +3.03% | 1.1만 |
| 2026.10.01 | ₩2,945 | ₩3,005 | ₩2,805 | ₩2,805 | -4.75% | 1.1만 |
| 2026.09.30 | ₩2,880 | ₩3,005 | ₩2,870 | ₩2,950 | +2.43% | 7.3천 |
| 2026.09.29 | ₩2,725 | ₩2,965 | ₩2,710 | ₩2,945 | +8.07% | 2.3만 |
| 2026.09.28 | ₩2,710 | ₩2,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,695 |
| ₩2,725 |
| +0.55% |
| 8.6천 |
| 2026.09.23 | ₩2,680 | ₩2,750 | ₩2,680 | ₩2,740 | +2.24% | 1.4만 |
|---|
| 2026.09.22 | ₩2,720 | ₩2,780 | ₩2,700 | ₩2,710 | -0.37% | 1.1만 |
|---|
| 2026.09.21 | ₩2,715 | ₩2,750 | ₩2,710 | ₩2,735 | +0.74% | 1.2만 |
|---|
| 2026.09.18 | ₩2,765 | ₩2,765 | ₩2,730 | ₩2,745 | -0.72% | 1.6만 |
|---|
| 2026.09.17 | ₩2,825 | ₩2,860 | ₩2,755 | ₩2,755 | -2.48% | 1.3만 |
|---|
| 2026.09.16 | ₩2,990 | ₩2,990 | ₩2,810 | ₩2,885 | -3.51% | 1.4만 |
|---|
| 2026.09.15 | ₩2,995 | ₩3,050 | ₩2,850 | ₩2,880 | -3.84% | 6.5천 |
|---|
| 2026.09.14 | ₩2,845 | ₩3,000 | ₩2,820 | ₩2,860 | +0.53% | 1만 |
|---|
| 2026.09.11 | ₩2,870 | ₩2,900 | ₩2,710 | ₩2,895 | +0.87% | 5.6천 |
|---|
| 2026.09.10 | ₩2,875 | ₩2,965 | ₩2,800 | ₩2,845 | -1.04% | 3.4천 |
|---|
| 2026.09.09 | ₩2,850 | ₩2,990 | ₩2,800 | ₩2,880 | +1.05% | 4.2천 |
|---|
| 2026.09.08 | ₩2,810 | ₩3,080 | ₩2,810 | ₩2,870 | +2.14% | 1.4만 |
|---|
| 2026.09.07 | ₩2,865 | ₩2,950 | ₩2,795 | ₩2,810 | -1.92% | 1만 |
|---|
| 2026.09.04 | ₩2,900 | ₩2,945 | ₩2,785 | ₩2,880 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩2,850 | ₩3,015 | ₩2,825 | ₩2,865 | +0.53% | 1.6만 |
|---|
| 2026.09.02 | ₩2,805 | ₩3,000 | ₩2,805 | ₩2,865 | +2.14% | 1만 |
|---|
| 2026.09.01 | ₩2,775 | ₩2,950 | ₩2,775 | ₩2,830 | +1.98% | 5.4천 |
|---|
| 2026.08.31 | ₩2,765 | ₩2,850 | ₩2,715 | ₩2,820 | +1.99% | 1.8만 |
|---|
| 2026.08.28 | ₩2,730 | ₩2,795 | ₩2,685 | ₩2,765 | +1.28% | 9.6천 |
|---|
| 2026.08.27 | ₩2,695 | ₩2,800 | ₩2,655 | ₩2,735 | +1.48% | 6.5천 |
|---|
| 2026.08.26 | ₩2,610 | ₩2,695 | ₩2,590 | ₩2,685 | +2.87% | 1.1만 |
|---|
| 2026.08.25 | ₩2,765 | ₩2,765 | ₩2,510 | ₩2,610 | -5.61% | 4.1만 |
|---|
| 2026.08.24 | ₩2,745 | ₩2,800 | ₩2,700 | ₩2,705 | -1.46% | 8.2천 |
|---|
| 2026.08.21 | ₩2,995 | ₩2,995 | ₩2,670 | ₩2,745 | -8.35% | 2.2만 |
|---|
| 2026.08.20 | ₩2,625 | ₩2,915 | ₩2,625 | ₩2,800 | +6.67% | 3만 |
|---|
| 2026.08.19 | ₩2,665 | ₩2,675 | ₩2,605 | ₩2,645 | -0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩2,740 | ₩2,900 | ₩2,615 | ₩2,685 | -2.01% | 2.9만 |
|---|
| 2026.08.14 | ₩2,740 | ₩2,820 | ₩2,560 | ₩2,740 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩2,790 | ₩2,800 | ₩2,600 | ₩2,765 | -0.90% | 1.9만 |
|---|
| 2026.08.12 | ₩2,865 | ₩2,865 | ₩2,730 | ₩2,805 | -2.09% | 2.1만 |
|---|
| 2026.08.11 | ₩2,970 | ₩3,040 | ₩2,830 | ₩2,880 | -3.03% | 3.3만 |
|---|
| 2026.08.10 | ₩2,520 | ₩3,015 | ₩2,490 | ₩2,990 | +18.65% | 3.8만 |
|---|
| 2026.08.07 | ₩2,455 | ₩2,635 | ₩2,425 | ₩2,535 | +3.26% | 1.3만 |
|---|
| 2026.08.06 | ₩2,515 | ₩2,595 | ₩2,415 | ₩2,455 | -2.39% | 1.4만 |
|---|
| 2026.08.05 | ₩2,370 | ₩2,540 | ₩2,370 | ₩2,515 | +6.12% | 3.4만 |
|---|
| 2026.08.04 | ₩2,495 | ₩2,495 | ₩2,300 | ₩2,365 | -5.21% | 2.8만 |
|---|
| 2026.08.03 | ₩2,310 | ₩2,540 | ₩2,310 | ₩2,350 | +1.73% | 4.4만 |
|---|
| 2026.07.31 | ₩2,250 | ₩2,795 | ₩2,155 | ₩2,310 | +2.67% | 22.2만 |
|---|
| 2026.07.30 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,405 | ₩2,405 | ₩2,405 | ₩2,405 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,935 | ₩3,740 | ₩2,180 | ₩2,405 | -18.06% | 86.1만 |
|---|
| 2026.07.07 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,910 | ₩3,050 | ₩2,780 | ₩2,960 | +1.72% | 15만 |
|---|
| 2026.06.15 | ₩3,290 | ₩3,370 | ₩2,910 | ₩2,930 | -10.94% | 10.7만 |
|---|
| 2026.06.12 | ₩3,240 | ₩3,400 | ₩3,230 | ₩3,290 | +1.54% | 2.1만 |
|---|
| 2026.06.11 | ₩3,270 | ₩3,540 | ₩3,220 | ₩3,260 | -0.31% | 2.1만 |
|---|
| 2026.06.10 | ₩3,320 | ₩3,420 | ₩3,120 | ₩3,300 | -0.60% | 4.1만 |
|---|
| 2026.06.09 | ₩3,170 | ₩3,350 | ₩3,170 | ₩3,320 | +4.73% | 3.2만 |
|---|
| 2026.06.08 | ₩3,360 | ₩3,420 | ₩3,180 | ₩3,180 | -5.36% | 6.7만 |
|---|
| 2026.06.05 | ₩3,600 | ₩3,660 | ₩3,400 | ₩3,430 | -4.72% | 4.5만 |
|---|
| 2026.06.04 | ₩3,510 | ₩3,770 | ₩3,480 | ₩3,600 | +2.56% | 3.9만 |
|---|
| 2026.06.02 | ₩3,840 | ₩3,840 | ₩3,500 | ₩3,600 | -6.25% | 5.7만 |
|---|
| 2026.06.01 | ₩3,970 | ₩4,100 | ₩3,730 | ₩3,840 | -3.27% | 8.2만 |
|---|
| 2026.05.29 | ₩3,980 | ₩4,070 | ₩3,830 | ₩3,970 | -0.25% | 7.5만 |
|---|
| 2026.05.28 | ₩4,060 | ₩4,120 | ₩3,950 | ₩3,980 | -1.97% | 8.7만 |
|---|
| 2026.05.27 | ₩4,250 | ₩4,300 | ₩4,040 | ₩4,060 | -4.47% | 8.4만 |
|---|
| 2026.05.26 | ₩4,150 | ₩5,250 | ₩4,150 | ₩4,300 | +3.61% | 50.8만 |
|---|
| 2026.05.22 | ₩3,970 | ₩4,140 | ₩3,940 | ₩4,090 | +3.02% | 4.7만 |
|---|
| 2026.05.21 | ₩3,920 | ₩4,150 | ₩3,850 | ₩3,970 | +1.28% | 4.1만 |
|---|
| 2026.05.20 | ₩4,100 | ₩4,100 | ₩3,780 | ₩3,910 | -4.63% | 5.3만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,380 | ₩3,970 | ₩4,070 | -0.73% | 9.3만 |
|---|
| 2026.05.18 | ₩4,230 | ₩4,300 | ₩4,030 | ₩4,070 | -3.78% | 4만 |
|---|
| 2026.05.15 | ₩4,380 | ₩4,390 | ₩4,100 | ₩4,290 | -2.05% | 9만 |
|---|
| 2026.05.14 | ₩4,310 | ₩4,450 | ₩4,310 | ₩4,390 | +1.86% | 3.8만 |
|---|
| 2026.05.13 | ₩4,450 | ₩4,510 | ₩4,320 | ₩4,330 | -2.70% | 12.9만 |
|---|
| 2026.05.12 | ₩4,490 | ₩4,630 | ₩4,390 | ₩4,450 | -0.89% | 12.9만 |
|---|
| 2026.05.11 | ₩4,590 | ₩4,720 | ₩4,440 | ₩4,510 | -1.74% | 14.5만 |
|---|
| 2026.05.08 | ₩4,520 | ₩4,830 | ₩4,410 | ₩4,730 | +4.65% | 16.3만 |
|---|
| 2026.05.07 | ₩4,660 | ₩4,840 | ₩4,510 | ₩4,560 | -2.15% | 15.9만 |
|---|
| 2026.05.06 | ₩4,630 | ₩4,850 | ₩4,380 | ₩4,710 | +1.73% | 19.8만 |
|---|
| 2026.05.04 | ₩4,690 | ₩4,870 | ₩4,520 | ₩4,560 | -2.77% | 12.8만 |
|---|
| 2026.04.30 | ₩4,620 | ₩5,080 | ₩4,560 | ₩4,690 | +1.52% | 24.2만 |
|---|
| 2026.04.29 | ₩5,000 | ₩5,140 | ₩4,630 | ₩4,700 | -6.00% | 22.2만 |
|---|
| 2026.04.28 | ₩4,850 | ₩5,400 | ₩4,540 | ₩4,890 | +0.82% | 66.8만 |
|---|
| 2026.04.27 | ₩4,510 | ₩5,490 | ₩4,510 | ₩4,860 | +7.76% | 101.4만 |
|---|
| 2026.04.24 | ₩4,680 | ₩4,680 | ₩4,280 | ₩4,510 | -3.63% | 32.6만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,130 | ₩4,530 | ₩4,680 | -22.90% | 255.5만 |
|---|
| 2026.04.22 | ₩4,030 | ₩5,270 | ₩4,030 | ₩5,270 | +30.77% | 181.6만 |
|---|
| 2026.04.21 | ₩4,020 | ₩4,380 | ₩3,990 | ₩4,060 | +1.00% | 26.1만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,120 | ₩3,910 | ₩4,070 | +0.49% | 8.9만 |
|---|
| 2026.04.17 | ₩3,920 | ₩4,100 | ₩3,810 | ₩4,060 | +3.57% | 33.8만 |
|---|
| 2026.04.16 | ₩4,110 | ₩4,170 | ₩3,860 | ₩3,920 | -4.62% | 31.3만 |
|---|
| 2026.04.15 | ₩4,560 | ₩5,100 | ₩4,000 | ₩4,110 | -9.87% | 226.2만 |
|---|
| 2026.04.14 | ₩3,400 | ₩4,440 | ₩3,400 | ₩4,440 | +30.59% | 141.1만 |
|---|
| 2026.04.13 | ₩3,440 | ₩3,450 | ₩3,370 | ₩3,420 | -0.58% | 2.9만 |
|---|
| 2026.04.10 | ₩3,310 | ₩3,440 | ₩3,300 | ₩3,410 | +3.02% | 4.9만 |
|---|
| 2026.04.09 | ₩3,490 | ₩3,510 | ₩3,160 | ₩3,300 | -5.44% | 35.1만 |
|---|
| 2026.04.08 | ₩3,520 | ₩3,680 | ₩3,520 | ₩3,670 | +4.26% | 4.1만 |
|---|
| 2026.04.07 | ₩3,620 | ₩3,680 | ₩3,420 | ₩3,500 | -3.31% | 7만 |
|---|
| 2026.04.06 | ₩3,690 | ₩3,720 | ₩3,580 | ₩3,610 | -2.17% | 4.4만 |
|---|
| 2026.04.03 | ₩3,700 | ₩3,820 | ₩3,650 | ₩3,720 | +0.54% | 4.5만 |
|---|
| 2026.04.02 | ₩3,840 | ₩3,910 | ₩3,600 | ₩3,600 | -6.25% | 8.9만 |
|---|
| 2026.04.01 | ₩3,750 | ₩3,990 | ₩3,610 | ₩3,880 | +3.47% | 9.1만 |
|---|
| 2026.03.31 | ₩3,740 | ₩3,740 | ₩3,530 | ₩3,620 | -3.21% | 9.4만 |
|---|
| 2026.03.30 | ₩3,720 | ₩3,900 | ₩3,660 | ₩3,780 | +1.61% | 7.4만 |
|---|
| 2026.03.27 | ₩3,790 | ₩4,080 | ₩3,740 | ₩3,890 | +2.64% | 11.4만 |
|---|
| 2026.03.26 | ₩4,020 | ₩4,040 | ₩3,740 | ₩3,890 | -3.23% | 7.4만 |
|---|
| 2026.03.25 | ₩3,880 | ₩3,970 | ₩3,760 | ₩3,910 | +0.77% | 7.4만 |
|---|
| 2026.03.24 | ₩3,720 | ₩3,990 | ₩3,710 | ₩3,860 | +3.76% | 11.5만 |
|---|
| 2026.03.23 | ₩3,700 | ₩3,910 | ₩3,640 | ₩3,650 | -1.35% | 15.1만 |
|---|
| 2026.03.20 | ₩3,920 | ₩4,620 | ₩3,880 | ₩3,950 | +0.77% | 99.1만 |
|---|
| 2026.03.19 | ₩3,940 | ₩4,150 | ₩3,750 | ₩3,830 | -2.79% | 14.4만 |
|---|
| 2026.03.18 | ₩3,900 | ₩4,120 | ₩3,680 | ₩3,950 | +1.28% | 26.8만 |
|---|
| 2026.03.17 | ₩3,940 | ₩4,250 | ₩3,670 | ₩3,900 | -1.02% | 25.6만 |
|---|
| 2026.03.16 | ₩4,150 | ₩4,440 | ₩3,740 | ₩3,810 | -8.19% | 35.6만 |
|---|
| 2026.03.13 | ₩4,620 | ₩4,970 | ₩4,040 | ₩4,050 | -12.34% | 124.6만 |
|---|
| 2026.03.12 | ₩3,600 | ₩4,660 | ₩3,550 | ₩4,660 | +29.44% | 203.6만 |
|---|
| 2026.03.11 | ₩3,460 | ₩3,720 | ₩3,380 | ₩3,590 | +3.76% | 12만 |
|---|
| 2026.03.10 | ₩3,600 | ₩3,760 | ₩3,400 | ₩3,450 | -4.17% | 16.3만 |
|---|
| 2026.03.09 | ₩3,510 | ₩3,540 | ₩3,230 | ₩3,500 | -0.28% | 6.5만 |
|---|
| 2026.03.06 | ₩3,460 | ₩3,750 | ₩3,450 | ₩3,510 | +1.45% | 8.3만 |
|---|
| 2026.03.05 | ₩3,400 | ₩3,730 | ₩3,300 | ₩3,630 | +6.76% | 20.6만 |
|---|
| 2026.03.04 | ₩3,750 | ₩4,040 | ₩3,400 | ₩3,400 | -9.33% | 38.4만 |
|---|
| 2026.03.03 | ₩3,960 | ₩4,050 | ₩3,750 | ₩3,780 | -4.55% | 22.8만 |
|---|
| 2026.02.27 | ₩4,050 | ₩4,260 | ₩3,920 | ₩4,090 | +0.99% | 16.5만 |
|---|
| 2026.02.26 | ₩4,290 | ₩4,420 | ₩3,950 | ₩4,150 | -3.26% | 26.3만 |
|---|
| 2026.02.25 | ₩4,370 | ₩4,580 | ₩4,220 | ₩4,300 | -1.60% | 25.8만 |
|---|
| 2026.02.24 | ₩4,470 | ₩4,520 | ₩4,300 | ₩4,380 | -2.01% | 21.7만 |
|---|
| 2026.02.23 | ₩4,400 | ₩4,650 | ₩4,150 | ₩4,520 | +2.73% | 57.7만 |
|---|
| 2026.02.20 | ₩4,800 | ₩4,950 | ₩4,350 | ₩4,440 | -7.50% | 67.5만 |
|---|
| 2026.02.19 | ₩4,820 | ₩5,740 | ₩4,470 | ₩4,810 | -0.21% | 416.8만 |
|---|
| 2026.02.13 | ₩6,030 | ₩6,280 | ₩4,510 | ₩4,610 | -23.55% | 266.9만 |
|---|
| 2026.02.12 | ₩7,310 | ₩9,460 | ₩6,200 | ₩6,290 | -13.95% | 649만 |
|---|
| 2026.02.11 | ₩7,280 | ₩7,280 | ₩6,850 | ₩7,280 | 0.00% | 34.3만 |
|---|
| 2026.02.10 | ₩4,960 | ₩5,600 | ₩4,740 | ₩5,600 | +12.90% | 204.7만 |
|---|
| 2026.02.09 | ₩4,150 | ₩4,310 | ₩3,500 | ₩4,310 | +3.86% | 326.9만 |
|---|
| 2026.02.06 | ₩2,560 | ₩3,320 | ₩2,550 | ₩3,320 | +29.69% | 132.8만 |
|---|
| 2026.02.05 | ₩2,600 | ₩2,620 | ₩2,500 | ₩2,560 | -1.54% | 3.3만 |
|---|
| 2026.02.04 | ₩2,580 | ₩2,650 | ₩2,520 | ₩2,620 | +1.55% | 3.1만 |
|---|
| 2026.02.03 | ₩2,500 | ₩2,730 | ₩2,490 | ₩2,580 | +3.20% | 3.6만 |
|---|
| 2026.02.02 | ₩2,570 | ₩2,630 | ₩2,470 | ₩2,480 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩2,720 | ₩2,740 | ₩2,540 | ₩2,570 | -5.51% | 4.8만 |
|---|
| 2026.01.29 | ₩2,670 | ₩2,690 | ₩2,620 | ₩2,650 | -0.75% | 1.8만 |
|---|
| 2026.01.28 | ₩2,680 | ₩2,710 | ₩2,640 | ₩2,690 | +0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩2,700 | ₩2,780 | ₩2,650 | ₩2,690 | -0.37% | 2.9만 |
|---|
| 2026.01.26 | ₩2,650 | ₩2,710 | ₩2,590 | ₩2,700 | +1.89% | 5.4만 |
|---|
| 2026.01.23 | ₩2,640 | ₩2,680 | ₩2,610 | ₩2,650 | +0.38% | 2.4만 |
|---|
| 2026.01.22 | ₩2,640 | ₩2,670 | ₩2,610 | ₩2,640 | 0.00% | 2.7만 |
|---|
| 2026.01.21 | ₩2,630 | ₩2,660 | ₩2,590 | ₩2,640 | +0.38% | 2.2만 |
|---|
| 2026.01.20 | ₩2,700 | ₩2,730 | ₩2,650 | ₩2,660 | -1.48% | 2.5만 |
|---|
| 2026.01.19 | ₩2,700 | ₩2,700 | ₩2,650 | ₩2,650 | -1.85% | 1.2만 |
|---|
| 2026.01.16 | ₩2,680 | ₩2,700 | ₩2,660 | ₩2,700 | +0.75% | 7.1천 |
|---|
| 2026.01.15 | ₩2,650 | ₩2,680 | ₩2,620 | ₩2,680 | +1.13% | 1만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,750 | ₩2,650 | ₩2,680 | +0.37% | 1.5만 |
|---|
| 2026.01.13 | ₩2,590 | ₩2,740 | ₩2,590 | ₩2,670 | +3.09% | 1.9만 |
|---|
| 2026.01.12 | ₩2,670 | ₩2,680 | ₩2,500 | ₩2,580 | -3.37% | 7.8만 |
|---|
| 2026.01.09 | ₩2,650 | ₩2,710 | ₩2,620 | ₩2,650 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩2,690 | ₩2,750 | ₩2,650 | ₩2,650 | -1.49% | 1.6만 |
|---|
| 2026.01.07 | ₩2,730 | ₩2,780 | ₩2,650 | ₩2,690 | -1.47% | 3.2만 |
|---|
| 2026.01.06 | ₩2,760 | ₩2,770 | ₩2,710 | ₩2,730 | -1.09% | 2만 |
|---|
| 2026.01.05 | ₩2,770 | ₩2,840 | ₩2,760 | ₩2,770 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩2,770 | ₩2,790 | ₩2,710 | ₩2,770 | 0.00% | 1.6만 |
|---|
| 2025.12.30 | ₩2,710 | ₩2,750 | ₩2,700 | ₩2,700 | -0.37% | 1.4만 |
|---|
| 2025.12.29 | ₩2,690 | ₩2,760 | ₩2,680 | ₩2,710 | +0.74% | 1.5만 |
|---|
| 2025.12.26 | ₩2,730 | ₩2,730 | ₩2,680 | ₩2,690 | -1.47% | 1.1만 |
|---|
| 2025.12.24 | ₩2,760 | ₩2,770 | ₩2,700 | ₩2,730 | -1.09% | 2.3만 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,780 | ₩2,740 | ₩2,760 | +0.36% | 8.9천 |
|---|
| 2025.12.22 | ₩2,780 | ₩2,850 | ₩2,750 | ₩2,750 | -1.08% | 1.4만 |
|---|
| 2025.12.19 | ₩2,760 | ₩2,820 | ₩2,740 | ₩2,760 | 0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩2,810 | ₩2,810 | ₩2,730 | ₩2,750 | -2.14% | 2.2만 |
|---|
| 2025.12.17 | ₩2,840 | ₩2,870 | ₩2,770 | ₩2,810 | -1.06% | 1.8만 |
|---|
| 2025.12.16 | ₩2,810 | ₩2,920 | ₩2,810 | ₩2,840 | +1.07% | 1.4만 |
|---|
| 2025.12.15 | ₩2,830 | ₩2,840 | ₩2,780 | ₩2,810 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩2,830 | ₩2,860 | ₩2,790 | ₩2,810 | -0.71% | 1.4만 |
|---|
| 2025.12.11 | ₩2,860 | ₩2,860 | ₩2,830 | ₩2,830 | -1.05% | 9.9천 |
|---|
| 2025.12.10 | ₩2,880 | ₩2,900 | ₩2,850 | ₩2,860 | -0.69% | 1만 |
|---|
| 2025.12.09 | ₩2,910 | ₩2,920 | ₩2,840 | ₩2,880 | -1.03% | 1.2만 |
|---|
| 2025.12.08 | ₩2,940 | ₩2,990 | ₩2,870 | ₩2,910 | -1.02% | 2.5만 |
|---|
| 2025.12.05 | ₩2,930 | ₩2,960 | ₩2,900 | ₩2,940 | +0.34% | 1.4만 |
|---|
| 2025.12.04 | ₩3,020 | ₩3,030 | ₩2,890 | ₩2,930 | -2.98% | 3.2만 |
|---|
| 2025.12.03 | ₩2,990 | ₩3,030 | ₩2,960 | ₩3,020 | +1.00% | 1.3만 |
|---|
| 2025.12.02 | ₩2,910 | ₩3,090 | ₩2,910 | ₩2,990 | +2.75% | 5.8만 |
|---|
| 2025.12.01 | ₩2,900 | ₩2,950 | ₩2,880 | ₩2,910 | +0.34% | 3.2만 |
|---|
| 2025.11.28 | ₩2,800 | ₩2,890 | ₩2,780 | ₩2,880 | +2.86% | 3.4만 |
|---|
| 2025.11.27 | ₩2,800 | ₩2,820 | ₩2,760 | ₩2,780 | -0.71% | 3.5만 |
|---|
| 2025.11.26 | ₩2,770 | ₩2,820 | ₩2,770 | ₩2,780 | +0.36% | 1.8만 |
|---|
| 2025.11.25 | ₩2,800 | ₩2,860 | ₩2,760 | ₩2,770 | -1.07% | 2.7만 |
|---|
| 2025.11.24 | ₩2,790 | ₩2,830 | ₩2,770 | ₩2,800 | +0.36% | 1.7만 |
|---|
| 2025.11.21 | ₩2,790 | ₩2,880 | ₩2,760 | ₩2,790 | 0.00% | 3.1만 |
|---|
| 2025.11.20 | ₩2,730 | ₩2,850 | ₩2,730 | ₩2,790 | +2.20% | 1.5만 |
|---|
| 2025.11.19 | ₩2,750 | ₩2,760 | ₩2,690 | ₩2,730 | -0.73% | 2.9만 |
|---|
| 2025.11.18 | ₩2,800 | ₩2,810 | ₩2,720 | ₩2,750 | -1.79% | 5.5만 |
|---|
| 2025.11.17 | ₩2,840 | ₩2,850 | ₩2,770 | ₩2,790 | -1.76% | 4.6만 |
|---|
| 2025.11.14 | ₩2,820 | ₩2,860 | ₩2,800 | ₩2,840 | +0.71% | 3만 |
|---|
| 2025.11.13 | ₩2,820 | ₩2,860 | ₩2,810 | ₩2,820 | 0.00% | 1.8만 |
|---|
| 2025.11.12 | ₩2,760 | ₩2,850 | ₩2,750 | ₩2,810 | +1.81% | 5만 |
|---|
| 2025.11.11 | ₩2,880 | ₩2,940 | ₩2,770 | ₩2,790 | -3.13% | 12.9만 |
|---|
| 2025.11.10 | ₩2,940 | ₩2,960 | ₩2,820 | ₩2,860 | -2.72% | 16.6만 |
|---|
| 2025.11.07 | ₩2,700 | ₩3,450 | ₩2,700 | ₩2,880 | +6.67% | 288.2만 |
|---|
| 2025.11.06 | ₩2,720 | ₩2,780 | ₩2,690 | ₩2,690 | -1.10% | 1.8만 |
|---|
| 2025.11.05 | ₩2,800 | ₩2,800 | ₩2,600 | ₩2,720 | -2.86% | 3.1만 |
|---|
| 2025.11.04 | ₩2,820 | ₩2,840 | ₩2,790 | ₩2,810 | -0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,870 | ₩2,810 | ₩2,820 | -1.74% | 1.4만 |
|---|
| 2025.10.31 | ₩2,880 | ₩2,900 | ₩2,810 | ₩2,840 | -1.39% | 1.7만 |
|---|
| 2025.10.30 | ₩2,930 | ₩2,930 | ₩2,860 | ₩2,900 | -1.02% | 2.3만 |
|---|
| 2025.10.29 | ₩2,950 | ₩2,990 | ₩2,910 | ₩2,930 | -0.68% | 2.6만 |
|---|
| 2025.10.28 | ₩2,980 | ₩2,990 | ₩2,930 | ₩2,950 | -1.01% | 7.6천 |
|---|
| 2025.10.27 | ₩2,940 | ₩2,990 | ₩2,920 | ₩2,970 | +1.02% | 2.4만 |
|---|
| 2025.10.24 | ₩2,930 | ₩3,000 | ₩2,920 | ₩2,940 | +0.34% | 8.8천 |
|---|
| 2025.10.23 | ₩2,960 | ₩2,990 | ₩2,920 | ₩2,920 | -1.35% | 1.1만 |
|---|
| 2025.10.22 | ₩2,950 | ₩3,030 | ₩2,940 | ₩2,960 | +0.34% | 8.6천 |
|---|
| 2025.10.21 | ₩2,990 | ₩3,040 | ₩2,940 | ₩2,950 | -1.34% | 1.8만 |
|---|
| 2025.10.20 | ₩2,960 | ₩3,040 | ₩2,940 | ₩2,990 | +1.01% | 1.8만 |
|---|
| 2025.10.17 | ₩3,000 | ₩3,010 | ₩2,900 | ₩2,970 | -1.00% | 3.2만 |
|---|
| 2025.10.16 | ₩3,020 | ₩3,060 | ₩2,970 | ₩3,000 | -0.66% | 3.7만 |
|---|
| 2025.10.15 | ₩3,000 | ₩3,040 | ₩2,970 | ₩3,000 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩2,980 | ₩3,040 | ₩2,970 | ₩3,000 | +0.67% | 1.1만 |
|---|
| 2025.10.13 | ₩3,010 | ₩3,080 | ₩2,960 | ₩3,010 | 0.00% | 5.9천 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,060 | ₩2,960 | ₩3,040 | +1.33% | 1.9만 |
|---|