시장 데이터를 불러오는 중
전체 종목
그래디언트 과거 주가
035080.KQ · KOSDAQ
주요 제품·사업: 전자상거래
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035080.KQ · KOSDAQ
주요 제품·사업: 전자상거래
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,450 | ₩11,890 | ₩11,420 | ₩11,590 | +1.22% | 4.2만 |
| 2026.10.07 | ₩11,420 | ₩11,680 | ₩11,180 | ₩11,490 | +0.61% | 5.3만 |
| 2026.10.06 | ₩11,620 | ₩11,720 | ₩11,430 | ₩11,580 | -0.34% | 1.7만 |
| 2026.10.02 | ₩11,530 | ₩11,630 | ₩11,450 | ₩11,590 | +0.52% | 1.2만 |
| 2026.10.01 | ₩11,560 | ₩11,560 | ₩11,350 | ₩11,520 | -0.35% | 2.1만 |
| 2026.09.30 | ₩11,650 | ₩11,650 | ₩11,320 | ₩11,480 | -1.46% | 2.2만 |
| 2026.09.29 | ₩11,790 | ₩11,820 | ₩11,380 | ₩11,670 | -1.02% | 2.5만 |
| 2026.09.28 | ₩11,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,780 |
| ₩11,850 |
| -0.42% |
| 1.9만 |
| 2026.09.23 | ₩11,900 | ₩11,980 | ₩11,760 | ₩11,900 | 0.00% | 2.4만 |
|---|
| 2026.09.22 | ₩12,000 | ₩12,000 | ₩11,750 | ₩11,890 | -0.92% | 2.9만 |
|---|
| 2026.09.21 | ₩12,200 | ₩12,200 | ₩11,820 | ₩11,940 | -2.13% | 3.1만 |
|---|
| 2026.09.18 | ₩12,430 | ₩12,460 | ₩11,880 | ₩12,140 | -2.33% | 5만 |
|---|
| 2026.09.17 | ₩12,150 | ₩12,500 | ₩12,130 | ₩12,470 | +2.63% | 2.1만 |
|---|
| 2026.09.16 | ₩12,140 | ₩12,340 | ₩11,840 | ₩12,200 | +0.49% | 3.7만 |
|---|
| 2026.09.15 | ₩12,300 | ₩12,310 | ₩11,990 | ₩12,140 | -1.30% | 3.5만 |
|---|
| 2026.09.14 | ₩12,310 | ₩12,390 | ₩12,210 | ₩12,340 | +0.24% | 2.4만 |
|---|
| 2026.09.11 | ₩12,250 | ₩12,590 | ₩12,210 | ₩12,310 | +0.49% | 4.3만 |
|---|
| 2026.09.10 | ₩12,000 | ₩12,500 | ₩12,000 | ₩12,250 | +2.08% | 7.4만 |
|---|
| 2026.09.09 | ₩11,730 | ₩11,980 | ₩11,710 | ₩11,890 | +1.36% | 2.3만 |
|---|
| 2026.09.08 | ₩11,880 | ₩11,930 | ₩11,720 | ₩11,850 | -0.25% | 1.8만 |
|---|
| 2026.09.07 | ₩12,200 | ₩12,200 | ₩11,260 | ₩11,880 | -2.62% | 2.3만 |
|---|
| 2026.09.04 | ₩11,950 | ₩12,100 | ₩11,900 | ₩11,980 | +0.25% | 1.6만 |
|---|
| 2026.09.03 | ₩11,830 | ₩12,700 | ₩11,710 | ₩11,990 | +1.35% | 7.9만 |
|---|
| 2026.09.02 | ₩11,850 | ₩11,960 | ₩11,770 | ₩11,830 | -0.17% | 2.1만 |
|---|
| 2026.09.01 | ₩11,920 | ₩11,950 | ₩11,770 | ₩11,890 | -0.25% | 2만 |
|---|
| 2026.08.31 | ₩12,250 | ₩12,250 | ₩11,950 | ₩11,960 | -2.37% | 2.1만 |
|---|
| 2026.08.28 | ₩12,010 | ₩12,310 | ₩11,930 | ₩12,250 | +2.00% | 2.8만 |
|---|
| 2026.08.27 | ₩11,980 | ₩12,230 | ₩11,740 | ₩12,070 | +0.75% | 3.8만 |
|---|
| 2026.08.26 | ₩12,010 | ₩12,100 | ₩11,850 | ₩12,060 | +0.42% | 3만 |
|---|
| 2026.08.25 | ₩11,760 | ₩12,020 | ₩11,700 | ₩12,020 | +2.21% | 2.9만 |
|---|
| 2026.08.24 | ₩11,810 | ₩12,000 | ₩11,790 | ₩11,840 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩12,040 | ₩12,040 | ₩11,740 | ₩11,880 | -1.33% | 2만 |
|---|
| 2026.08.20 | ₩11,790 | ₩12,080 | ₩11,780 | ₩12,000 | +1.78% | 2.5만 |
|---|
| 2026.08.19 | ₩11,690 | ₩11,820 | ₩11,500 | ₩11,790 | +0.86% | 3.3만 |
|---|
| 2026.08.18 | ₩11,980 | ₩12,000 | ₩11,640 | ₩11,790 | -1.59% | 3.6만 |
|---|
| 2026.08.14 | ₩11,820 | ₩12,030 | ₩11,770 | ₩11,980 | +1.35% | 5.2만 |
|---|
| 2026.08.13 | ₩11,450 | ₩11,820 | ₩11,350 | ₩11,820 | +3.23% | 5.3만 |
|---|
| 2026.08.12 | ₩11,430 | ₩11,730 | ₩11,410 | ₩11,440 | +0.09% | 3.9만 |
|---|
| 2026.08.11 | ₩11,000 | ₩11,530 | ₩11,000 | ₩11,440 | +4.00% | 5.2만 |
|---|
| 2026.08.10 | ₩9,930 | ₩12,160 | ₩9,820 | ₩10,970 | +10.47% | 35.2만 |
|---|
| 2026.08.07 | ₩9,660 | ₩10,010 | ₩9,650 | ₩9,930 | +2.80% | 1.7만 |
|---|
| 2026.08.06 | ₩9,830 | ₩9,830 | ₩9,590 | ₩9,730 | -1.02% | 1.5만 |
|---|
| 2026.08.05 | ₩9,530 | ₩9,840 | ₩9,380 | ₩9,810 | +2.94% | 4.2만 |
|---|
| 2026.08.04 | ₩9,190 | ₩9,660 | ₩9,190 | ₩9,590 | +4.35% | 2.6만 |
|---|
| 2026.08.03 | ₩9,010 | ₩9,400 | ₩9,010 | ₩9,190 | +2.00% | 2.2만 |
|---|
| 2026.07.31 | ₩8,600 | ₩9,270 | ₩8,600 | ₩9,260 | +7.67% | 2.6만 |
|---|
| 2026.07.30 | ₩8,540 | ₩9,200 | ₩8,540 | ₩8,550 | +0.12% | 2.6만 |
|---|
| 2026.07.29 | ₩9,000 | ₩9,380 | ₩8,380 | ₩8,790 | -2.33% | 4.8만 |
|---|
| 2026.07.28 | ₩9,180 | ₩9,250 | ₩8,920 | ₩9,060 | -1.31% | 1.6만 |
|---|
| 2026.07.27 | ₩9,310 | ₩9,390 | ₩9,190 | ₩9,250 | -0.64% | 7.6천 |
|---|
| 2026.07.24 | ₩9,270 | ₩9,330 | ₩9,050 | ₩9,310 | +0.43% | 8.5천 |
|---|
| 2026.07.23 | ₩9,140 | ₩9,310 | ₩9,070 | ₩9,270 | +1.42% | 1.2만 |
|---|
| 2026.07.22 | ₩9,040 | ₩9,280 | ₩9,040 | ₩9,100 | +0.66% | 2.1만 |
|---|
| 2026.07.21 | ₩8,850 | ₩9,090 | ₩8,780 | ₩9,040 | +2.15% | 1.6만 |
|---|
| 2026.07.20 | ₩9,200 | ₩9,310 | ₩8,910 | ₩9,190 | -0.11% | 1.8만 |
|---|
| 2026.07.16 | ₩9,000 | ₩9,400 | ₩8,810 | ₩9,390 | +4.33% | 9.2천 |
|---|
| 2026.07.15 | ₩9,350 | ₩9,500 | ₩9,150 | ₩9,270 | -0.86% | 1.2만 |
|---|
| 2026.07.14 | ₩9,180 | ₩9,490 | ₩8,850 | ₩9,350 | +1.85% | 2.1만 |
|---|
| 2026.07.13 | ₩9,390 | ₩9,610 | ₩8,980 | ₩9,450 | +0.64% | 2만 |
|---|
| 2026.07.10 | ₩9,150 | ₩9,450 | ₩9,100 | ₩9,370 | +2.40% | 1.3만 |
|---|
| 2026.07.09 | ₩8,910 | ₩9,180 | ₩8,870 | ₩9,150 | +2.69% | 1.9만 |
|---|
| 2026.07.08 | ₩9,170 | ₩9,260 | ₩8,880 | ₩9,140 | -0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩9,440 | ₩9,510 | ₩9,120 | ₩9,180 | -2.75% | 1.9만 |
|---|
| 2026.07.06 | ₩9,260 | ₩9,530 | ₩9,220 | ₩9,510 | +2.70% | 1.5만 |
|---|
| 2026.07.03 | ₩8,910 | ₩9,260 | ₩8,870 | ₩9,260 | +3.93% | 2.1만 |
|---|
| 2026.07.02 | ₩9,000 | ₩9,270 | ₩8,680 | ₩8,910 | -1.00% | 1.4만 |
|---|
| 2026.07.01 | ₩8,830 | ₩9,250 | ₩8,730 | ₩9,070 | +2.72% | 1.7만 |
|---|
| 2026.06.30 | ₩8,800 | ₩9,110 | ₩8,750 | ₩8,820 | +0.23% | 1.6만 |
|---|
| 2026.06.29 | ₩7,620 | ₩8,910 | ₩7,560 | ₩8,790 | +15.35% | 8.5만 |
|---|
| 2026.06.26 | ₩7,800 | ₩7,840 | ₩7,390 | ₩7,680 | -1.54% | 6.5만 |
|---|
| 2026.06.25 | ₩7,580 | ₩7,800 | ₩7,460 | ₩7,800 | +2.90% | 2.7만 |
|---|
| 2026.06.24 | ₩7,770 | ₩7,800 | ₩7,220 | ₩7,650 | -1.54% | 7.1만 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,430 | ₩7,530 | ₩7,830 | -2.61% | 5만 |
|---|
| 2026.06.22 | ₩8,240 | ₩8,320 | ₩7,950 | ₩8,030 | -2.55% | 2.7만 |
|---|
| 2026.06.19 | ₩8,470 | ₩8,490 | ₩7,980 | ₩8,320 | -1.77% | 3.9만 |
|---|
| 2026.06.18 | ₩8,900 | ₩8,900 | ₩8,350 | ₩8,470 | -4.83% | 2.5만 |
|---|
| 2026.06.17 | ₩8,900 | ₩9,000 | ₩8,820 | ₩8,900 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩9,390 | ₩9,390 | ₩8,890 | ₩8,950 | -4.69% | 2.3만 |
|---|
| 2026.06.15 | ₩9,480 | ₩9,480 | ₩9,100 | ₩9,160 | -3.38% | 1.6만 |
|---|
| 2026.06.12 | ₩8,900 | ₩9,490 | ₩8,900 | ₩9,480 | +6.52% | 2.5만 |
|---|
| 2026.06.11 | ₩8,790 | ₩8,900 | ₩8,520 | ₩8,900 | +1.25% | 1.9만 |
|---|
| 2026.06.10 | ₩8,610 | ₩8,870 | ₩8,340 | ₩8,810 | +2.32% | 3.8만 |
|---|
| 2026.06.09 | ₩8,000 | ₩9,000 | ₩8,000 | ₩8,910 | +11.38% | 6.7만 |
|---|
| 2026.06.08 | ₩8,100 | ₩8,320 | ₩7,940 | ₩8,000 | -1.23% | 3.7만 |
|---|
| 2026.06.05 | ₩8,900 | ₩8,900 | ₩8,400 | ₩8,620 | -3.15% | 4.4만 |
|---|
| 2026.06.04 | ₩9,100 | ₩9,150 | ₩8,770 | ₩8,940 | -1.76% | 2.7만 |
|---|
| 2026.06.02 | ₩8,620 | ₩9,220 | ₩8,550 | ₩9,100 | +5.57% | 6.1만 |
|---|
| 2026.06.01 | ₩9,410 | ₩9,500 | ₩8,830 | ₩8,830 | -6.16% | 5.4만 |
|---|
| 2026.05.29 | ₩9,750 | ₩9,840 | ₩9,490 | ₩9,500 | -2.56% | 2.6만 |
|---|
| 2026.05.28 | ₩9,870 | ₩9,880 | ₩9,430 | ₩9,720 | -1.52% | 5.3만 |
|---|
| 2026.05.27 | ₩10,060 | ₩10,190 | ₩9,840 | ₩9,870 | -1.89% | 3.5만 |
|---|
| 2026.05.26 | ₩10,490 | ₩10,490 | ₩10,000 | ₩10,140 | -3.34% | 3.7만 |
|---|
| 2026.05.22 | ₩10,050 | ₩10,380 | ₩10,050 | ₩10,330 | +2.79% | 2.5만 |
|---|
| 2026.05.21 | ₩10,220 | ₩10,300 | ₩10,040 | ₩10,050 | -1.66% | 1.7만 |
|---|
| 2026.05.20 | ₩10,210 | ₩10,210 | ₩9,910 | ₩9,930 | -2.74% | 3.6만 |
|---|
| 2026.05.19 | ₩10,380 | ₩10,470 | ₩10,010 | ₩10,290 | -0.87% | 3.3만 |
|---|
| 2026.05.18 | ₩10,250 | ₩10,760 | ₩10,150 | ₩10,380 | +1.27% | 4.8만 |
|---|
| 2026.05.15 | ₩10,610 | ₩10,640 | ₩10,200 | ₩10,250 | -3.39% | 4.6만 |
|---|
| 2026.05.14 | ₩10,480 | ₩10,660 | ₩10,200 | ₩10,600 | +1.15% | 4.1만 |
|---|
| 2026.05.13 | ₩10,800 | ₩10,800 | ₩10,030 | ₩10,570 | -2.13% | 5.2만 |
|---|
| 2026.05.12 | ₩11,060 | ₩11,060 | ₩10,550 | ₩10,800 | -2.35% | 5.7만 |
|---|
| 2026.05.11 | ₩11,600 | ₩11,600 | ₩11,060 | ₩11,060 | -4.66% | 3.9만 |
|---|
| 2026.05.08 | ₩11,430 | ₩11,700 | ₩11,310 | ₩11,600 | +1.49% | 4만 |
|---|
| 2026.05.07 | ₩11,450 | ₩11,660 | ₩11,370 | ₩11,480 | +0.26% | 3.5만 |
|---|
| 2026.05.06 | ₩11,500 | ₩11,650 | ₩11,300 | ₩11,520 | +0.17% | 5.2만 |
|---|
| 2026.05.04 | ₩12,060 | ₩12,180 | ₩11,420 | ₩11,550 | -4.23% | 7.9만 |
|---|
| 2026.04.30 | ₩12,420 | ₩12,420 | ₩12,010 | ₩12,110 | -2.50% | 4.9만 |
|---|
| 2026.04.29 | ₩11,670 | ₩12,560 | ₩11,660 | ₩12,420 | +6.43% | 8.3만 |
|---|
| 2026.04.28 | ₩11,990 | ₩12,150 | ₩11,200 | ₩11,790 | -1.67% | 3만 |
|---|
| 2026.04.27 | ₩11,760 | ₩12,060 | ₩11,760 | ₩11,990 | +1.96% | 3.6만 |
|---|
| 2026.04.24 | ₩11,580 | ₩11,850 | ₩11,580 | ₩11,760 | +1.55% | 2.5만 |
|---|
| 2026.04.23 | ₩12,040 | ₩12,040 | ₩11,560 | ₩11,580 | -3.82% | 3.1만 |
|---|
| 2026.04.22 | ₩11,710 | ₩11,940 | ₩11,640 | ₩11,930 | +1.88% | 1.7만 |
|---|
| 2026.04.21 | ₩11,910 | ₩12,040 | ₩11,400 | ₩11,770 | -1.18% | 2.9만 |
|---|
| 2026.04.20 | ₩12,140 | ₩12,350 | ₩11,840 | ₩11,910 | -1.89% | 2.9만 |
|---|
| 2026.04.17 | ₩11,990 | ₩12,250 | ₩11,850 | ₩12,220 | +1.92% | 4만 |
|---|
| 2026.04.16 | ₩11,880 | ₩11,990 | ₩11,720 | ₩11,990 | +0.93% | 3.2만 |
|---|
| 2026.04.15 | ₩11,650 | ₩11,900 | ₩11,650 | ₩11,660 | +0.09% | 3.4만 |
|---|
| 2026.04.14 | ₩11,300 | ₩11,700 | ₩11,280 | ₩11,650 | +3.10% | 2만 |
|---|
| 2026.04.13 | ₩11,110 | ₩11,410 | ₩11,050 | ₩11,380 | +2.43% | 2.8만 |
|---|
| 2026.04.10 | ₩11,130 | ₩11,480 | ₩11,070 | ₩11,210 | +0.72% | 6.8만 |
|---|
| 2026.04.09 | ₩11,760 | ₩11,950 | ₩11,110 | ₩11,110 | -5.53% | 9.5만 |
|---|
| 2026.04.08 | ₩11,460 | ₩11,930 | ₩11,460 | ₩11,750 | +2.53% | 4.3만 |
|---|
| 2026.04.07 | ₩11,680 | ₩11,870 | ₩11,330 | ₩11,390 | -2.48% | 2.5만 |
|---|
| 2026.04.06 | ₩11,820 | ₩11,900 | ₩11,500 | ₩11,690 | -1.10% | 2.9만 |
|---|
| 2026.04.03 | ₩11,540 | ₩11,910 | ₩11,540 | ₩11,820 | +2.43% | 2.3만 |
|---|
| 2026.04.02 | ₩11,790 | ₩11,960 | ₩11,470 | ₩11,580 | -1.78% | 4.2만 |
|---|
| 2026.04.01 | ₩11,650 | ₩11,970 | ₩11,580 | ₩11,830 | +1.55% | 4.4만 |
|---|
| 2026.03.31 | ₩11,730 | ₩11,740 | ₩11,360 | ₩11,420 | -2.64% | 4.7만 |
|---|
| 2026.03.30 | ₩11,920 | ₩11,940 | ₩11,510 | ₩11,730 | -1.59% | 3.4만 |
|---|
| 2026.03.27 | ₩11,900 | ₩12,100 | ₩11,720 | ₩12,060 | +1.34% | 5.3만 |
|---|
| 2026.03.26 | ₩12,530 | ₩12,530 | ₩12,000 | ₩12,010 | -4.15% | 6.5만 |
|---|
| 2026.03.25 | ₩12,530 | ₩12,630 | ₩12,300 | ₩12,480 | -0.40% | 4.9만 |
|---|
| 2026.03.24 | ₩12,620 | ₩12,650 | ₩12,220 | ₩12,350 | -2.14% | 7.5만 |
|---|
| 2026.03.23 | ₩12,420 | ₩12,900 | ₩12,420 | ₩12,560 | +1.13% | 9.1만 |
|---|
| 2026.03.20 | ₩12,950 | ₩13,090 | ₩12,520 | ₩12,570 | -2.93% | 15.2만 |
|---|
| 2026.03.19 | ₩13,130 | ₩13,340 | ₩12,830 | ₩12,970 | -1.22% | 12.6만 |
|---|
| 2026.03.18 | ₩13,630 | ₩13,810 | ₩12,980 | ₩13,150 | -3.52% | 24.7만 |
|---|
| 2026.03.17 | ₩14,600 | ₩14,600 | ₩13,450 | ₩13,600 | -6.85% | 41.1만 |
|---|
| 2026.03.16 | ₩11,830 | ₩15,300 | ₩11,780 | ₩14,090 | +19.10% | 208만 |
|---|
| 2026.03.13 | ₩11,540 | ₩12,030 | ₩11,500 | ₩11,770 | +1.99% | 5.6만 |
|---|
| 2026.03.12 | ₩11,370 | ₩11,660 | ₩11,230 | ₩11,540 | +1.50% | 4.6만 |
|---|
| 2026.03.11 | ₩10,510 | ₩11,420 | ₩10,490 | ₩11,200 | +6.57% | 5.1만 |
|---|
| 2026.03.10 | ₩10,060 | ₩10,540 | ₩10,040 | ₩10,430 | +3.68% | 3.9만 |
|---|
| 2026.03.09 | ₩10,060 | ₩10,060 | ₩9,200 | ₩9,600 | -4.57% | 3.3만 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,070 | ₩9,700 | ₩10,070 | +0.40% | 5.8만 |
|---|
| 2026.03.05 | ₩9,510 | ₩10,290 | ₩9,510 | ₩10,030 | +5.47% | 4.7만 |
|---|
| 2026.03.04 | ₩10,000 | ₩10,250 | ₩9,180 | ₩9,380 | -6.20% | 8.2만 |
|---|
| 2026.03.03 | ₩10,920 | ₩10,920 | ₩10,380 | ₩10,440 | -4.40% | 4.9만 |
|---|
| 2026.02.27 | ₩11,120 | ₩11,210 | ₩10,890 | ₩10,940 | -1.62% | 3.5만 |
|---|
| 2026.02.26 | ₩11,500 | ₩11,500 | ₩11,260 | ₩11,260 | -2.09% | 3.7만 |
|---|
| 2026.02.25 | ₩11,440 | ₩11,660 | ₩11,330 | ₩11,500 | +0.52% | 2.2만 |
|---|
| 2026.02.24 | ₩11,700 | ₩11,700 | ₩11,440 | ₩11,450 | -2.14% | 1.9만 |
|---|
| 2026.02.23 | ₩11,770 | ₩11,980 | ₩11,600 | ₩11,700 | -0.59% | 2.6만 |
|---|
| 2026.02.20 | ₩12,030 | ₩12,060 | ₩11,700 | ₩11,770 | -2.16% | 2.2만 |
|---|
| 2026.02.19 | ₩11,870 | ₩12,230 | ₩11,790 | ₩12,070 | +1.68% | 6만 |
|---|
| 2026.02.13 | ₩11,590 | ₩11,880 | ₩11,500 | ₩11,840 | +2.16% | 2.7만 |
|---|
| 2026.02.12 | ₩11,770 | ₩11,770 | ₩11,600 | ₩11,630 | -1.19% | 1.8만 |
|---|
| 2026.02.11 | ₩11,670 | ₩12,210 | ₩11,600 | ₩11,770 | +0.86% | 4만 |
|---|
| 2026.02.10 | ₩11,540 | ₩11,890 | ₩11,540 | ₩11,730 | +1.65% | 3.1만 |
|---|
| 2026.02.09 | ₩11,780 | ₩11,950 | ₩11,460 | ₩11,540 | -2.04% | 2.6만 |
|---|
| 2026.02.06 | ₩11,650 | ₩11,830 | ₩11,450 | ₩11,680 | +0.26% | 2.4만 |
|---|
| 2026.02.05 | ₩11,980 | ₩11,980 | ₩11,620 | ₩11,900 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩11,460 | ₩12,180 | ₩11,460 | ₩11,980 | +4.54% | 3.3만 |
|---|
| 2026.02.03 | ₩11,380 | ₩11,750 | ₩11,380 | ₩11,600 | +1.93% | 2.2만 |
|---|
| 2026.02.02 | ₩11,450 | ₩11,670 | ₩11,280 | ₩11,290 | -1.40% | 3.1만 |
|---|
| 2026.01.30 | ₩11,530 | ₩11,860 | ₩11,470 | ₩11,530 | 0.00% | 2.6만 |
|---|
| 2026.01.29 | ₩11,680 | ₩11,800 | ₩10,650 | ₩11,580 | -0.86% | 6.4만 |
|---|
| 2026.01.28 | ₩11,700 | ₩11,950 | ₩11,630 | ₩11,680 | -0.17% | 2.5만 |
|---|
| 2026.01.27 | ₩11,620 | ₩11,820 | ₩11,550 | ₩11,700 | +0.69% | 2.2만 |
|---|
| 2026.01.26 | ₩11,790 | ₩11,800 | ₩11,510 | ₩11,690 | -0.85% | 2.8만 |
|---|
| 2026.01.23 | ₩11,580 | ₩11,630 | ₩11,410 | ₩11,620 | +0.35% | 2.2만 |
|---|
| 2026.01.22 | ₩10,930 | ₩11,680 | ₩10,930 | ₩11,530 | +5.49% | 5.5만 |
|---|
| 2026.01.21 | ₩11,310 | ₩11,310 | ₩10,840 | ₩10,930 | -3.36% | 2.9만 |
|---|
| 2026.01.20 | ₩10,510 | ₩11,330 | ₩10,500 | ₩11,310 | +7.61% | 6.2만 |
|---|
| 2026.01.19 | ₩10,670 | ₩10,830 | ₩10,480 | ₩10,540 | -1.22% | 2.9만 |
|---|
| 2026.01.16 | ₩10,660 | ₩10,890 | ₩10,630 | ₩10,670 | +0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩10,740 | ₩10,830 | ₩10,500 | ₩10,660 | -0.74% | 1.9만 |
|---|
| 2026.01.14 | ₩10,600 | ₩10,890 | ₩10,520 | ₩10,800 | +1.89% | 2.3만 |
|---|
| 2026.01.13 | ₩10,750 | ₩10,770 | ₩10,470 | ₩10,600 | -1.40% | 2.9만 |
|---|
| 2026.01.12 | ₩10,560 | ₩10,800 | ₩10,560 | ₩10,750 | +1.80% | 1.4만 |
|---|
| 2026.01.09 | ₩10,630 | ₩10,750 | ₩10,560 | ₩10,630 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩10,900 | ₩10,920 | ₩10,500 | ₩10,630 | -2.48% | 3.2만 |
|---|
| 2026.01.07 | ₩11,320 | ₩11,330 | ₩10,910 | ₩10,910 | -3.62% | 3.9만 |
|---|
| 2026.01.06 | ₩11,490 | ₩11,490 | ₩11,270 | ₩11,320 | -1.48% | 1.6만 |
|---|
| 2026.01.05 | ₩11,490 | ₩11,530 | ₩11,350 | ₩11,490 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩11,390 | ₩11,490 | ₩11,230 | ₩11,490 | +0.88% | 2만 |
|---|
| 2025.12.30 | ₩11,630 | ₩11,630 | ₩11,280 | ₩11,410 | -1.89% | 3.2만 |
|---|
| 2025.12.29 | ₩11,220 | ₩11,730 | ₩11,220 | ₩11,700 | +4.28% | 1.8만 |
|---|
| 2025.12.26 | ₩11,500 | ₩11,600 | ₩11,380 | ₩11,400 | -0.87% | 1.8만 |
|---|
| 2025.12.24 | ₩11,700 | ₩11,700 | ₩11,580 | ₩11,580 | -1.03% | 4.6천 |
|---|
| 2025.12.23 | ₩11,560 | ₩11,700 | ₩11,560 | ₩11,630 | +0.61% | 5.9천 |
|---|
| 2025.12.22 | ₩11,700 | ₩11,840 | ₩11,610 | ₩11,640 | -0.51% | 1만 |
|---|
| 2025.12.19 | ₩11,500 | ₩11,770 | ₩11,500 | ₩11,700 | +1.74% | 9천 |
|---|
| 2025.12.18 | ₩11,560 | ₩11,990 | ₩11,110 | ₩11,490 | -0.61% | 1.5만 |
|---|
| 2025.12.17 | ₩11,820 | ₩11,890 | ₩11,410 | ₩11,560 | -2.20% | 1.3만 |
|---|
| 2025.12.16 | ₩11,800 | ₩11,990 | ₩11,800 | ₩11,810 | +0.08% | 9.5천 |
|---|
| 2025.12.15 | ₩11,850 | ₩11,940 | ₩11,800 | ₩11,850 | 0.00% | 6천 |
|---|
| 2025.12.12 | ₩11,860 | ₩11,990 | ₩11,840 | ₩11,970 | +0.93% | 1만 |
|---|
| 2025.12.11 | ₩11,890 | ₩11,990 | ₩11,850 | ₩11,880 | -0.08% | 7.1천 |
|---|
| 2025.12.10 | ₩11,990 | ₩12,000 | ₩11,850 | ₩11,880 | -0.92% | 5.7천 |
|---|
| 2025.12.09 | ₩11,940 | ₩11,940 | ₩11,790 | ₩11,840 | -0.84% | 4.1천 |
|---|
| 2025.12.08 | ₩12,000 | ₩12,260 | ₩11,930 | ₩11,940 | -0.50% | 9.5천 |
|---|
| 2025.12.05 | ₩12,180 | ₩12,180 | ₩11,930 | ₩11,970 | -1.72% | 5.3천 |
|---|
| 2025.12.04 | ₩12,170 | ₩12,210 | ₩11,920 | ₩12,040 | -1.07% | 6.3천 |
|---|
| 2025.12.03 | ₩12,180 | ₩12,220 | ₩12,020 | ₩12,150 | -0.25% | 9.6천 |
|---|
| 2025.12.02 | ₩12,000 | ₩12,090 | ₩11,880 | ₩11,980 | -0.17% | 8.2천 |
|---|
| 2025.12.01 | ₩12,070 | ₩12,170 | ₩11,950 | ₩11,970 | -0.83% | 9.3천 |
|---|
| 2025.11.28 | ₩12,000 | ₩12,080 | ₩11,970 | ₩12,050 | +0.42% | 1.6만 |
|---|
| 2025.11.27 | ₩12,010 | ₩12,140 | ₩11,970 | ₩12,040 | +0.25% | 5.9천 |
|---|
| 2025.11.26 | ₩11,780 | ₩12,170 | ₩11,780 | ₩12,000 | +1.87% | 1.3만 |
|---|
| 2025.11.25 | ₩11,800 | ₩11,940 | ₩11,750 | ₩11,780 | -0.17% | 9.1천 |
|---|
| 2025.11.24 | ₩11,860 | ₩12,090 | ₩11,760 | ₩11,760 | -0.84% | 1.1만 |
|---|
| 2025.11.21 | ₩11,910 | ₩12,030 | ₩11,840 | ₩11,900 | -0.08% | 6.4천 |
|---|
| 2025.11.20 | ₩11,860 | ₩12,260 | ₩11,860 | ₩11,960 | +0.84% | 1.4만 |
|---|
| 2025.11.19 | ₩11,990 | ₩12,070 | ₩11,850 | ₩11,910 | -0.67% | 9.4천 |
|---|
| 2025.11.18 | ₩11,990 | ₩12,080 | ₩11,840 | ₩11,900 | -0.75% | 1.1만 |
|---|
| 2025.11.17 | ₩12,070 | ₩12,190 | ₩11,960 | ₩12,180 | +0.91% | 5.7천 |
|---|
| 2025.11.14 | ₩12,170 | ₩12,280 | ₩12,010 | ₩12,020 | -1.23% | 1.2만 |
|---|
| 2025.11.13 | ₩12,340 | ₩12,340 | ₩12,150 | ₩12,170 | -1.38% | 8.1천 |
|---|
| 2025.11.12 | ₩12,950 | ₩12,950 | ₩11,990 | ₩12,300 | -5.02% | 1.5만 |
|---|
| 2025.11.11 | ₩12,710 | ₩12,710 | ₩12,110 | ₩12,590 | -0.94% | 9.8천 |
|---|
| 2025.11.10 | ₩11,990 | ₩12,740 | ₩11,880 | ₩12,600 | +5.09% | 1.9만 |
|---|
| 2025.11.07 | ₩12,110 | ₩12,140 | ₩11,810 | ₩11,810 | -2.48% | 2.3만 |
|---|
| 2025.11.06 | ₩12,100 | ₩12,280 | ₩12,020 | ₩12,200 | +0.83% | 8.1천 |
|---|
| 2025.11.05 | ₩12,670 | ₩12,820 | ₩11,960 | ₩12,150 | -4.10% | 1.6만 |
|---|
| 2025.11.04 | ₩12,290 | ₩12,550 | ₩12,180 | ₩12,380 | +0.73% | 2.6만 |
|---|
| 2025.11.03 | ₩12,800 | ₩12,800 | ₩12,400 | ₩12,410 | -3.05% | 2.4만 |
|---|
| 2025.10.31 | ₩13,360 | ₩13,360 | ₩12,750 | ₩12,750 | -4.57% | 1.6만 |
|---|
| 2025.10.30 | ₩13,550 | ₩13,550 | ₩13,100 | ₩13,100 | -3.32% | 1.7만 |
|---|
| 2025.10.29 | ₩13,790 | ₩13,790 | ₩13,550 | ₩13,550 | -1.74% | 1.2만 |
|---|
| 2025.10.28 | ₩13,990 | ₩14,080 | ₩13,790 | ₩13,790 | -1.43% | 1.6만 |
|---|
| 2025.10.27 | ₩14,030 | ₩14,100 | ₩13,790 | ₩13,950 | -0.57% | 2.5만 |
|---|
| 2025.10.24 | ₩14,060 | ₩14,180 | ₩14,000 | ₩14,070 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩13,870 | ₩14,170 | ₩13,620 | ₩14,060 | +1.37% | 2.1만 |
|---|
| 2025.10.22 | ₩14,000 | ₩14,030 | ₩13,710 | ₩13,860 | -1.00% | 3.1만 |
|---|
| 2025.10.21 | ₩14,100 | ₩14,320 | ₩14,000 | ₩14,000 | -0.71% | 2.8만 |
|---|
| 2025.10.20 | ₩14,150 | ₩14,450 | ₩14,100 | ₩14,160 | +0.07% | 1.7만 |
|---|
| 2025.10.17 | ₩14,410 | ₩14,630 | ₩14,150 | ₩14,160 | -1.73% | 2.5만 |
|---|
| 2025.10.16 | ₩14,310 | ₩14,710 | ₩14,310 | ₩14,440 | +0.91% | 2만 |
|---|
| 2025.10.15 | ₩14,150 | ₩14,560 | ₩14,130 | ₩14,390 | +1.70% | 2.2만 |
|---|
| 2025.10.14 | ₩14,070 | ₩14,290 | ₩14,040 | ₩14,150 | +0.57% | 1.6만 |
|---|
| 2025.10.13 | ₩14,000 | ₩14,330 | ₩13,500 | ₩14,110 | +0.79% | 2만 |
|---|
| 2025.10.10 | ₩14,530 | ₩14,530 | ₩14,170 | ₩14,290 | -1.65% | 3.5만 |
|---|