시장 데이터를 불러오는 중
전체 종목
갤럭시아머니트리 과거 주가
094480.KQ · KOSDAQ
주요 제품·사업: 전자결제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
094480.KQ · KOSDAQ
주요 제품·사업: 전자결제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,530 | ₩5,590 | ₩5,250 | ₩5,330 | -3.62% | 18.8만 |
| 2026.10.08 | ₩5,640 | ₩5,650 | ₩5,490 | ₩5,530 | -1.95% | 21.4만 |
| 2026.10.07 | ₩5,870 | ₩5,870 | ₩5,630 | ₩5,650 | -3.75% | 26.4만 |
| 2026.10.06 | ₩5,990 | ₩6,020 | ₩5,830 | ₩5,870 | -2.00% | 19.3만 |
| 2026.10.02 | ₩5,910 | ₩6,050 | ₩5,870 | ₩5,920 | +0.17% | 25.6만 |
| 2026.10.01 | ₩5,670 | ₩5,910 | ₩5,640 | ₩5,910 | +4.23% | 35.9만 |
| 2026.09.30 | ₩5,680 | ₩5,790 | ₩5,650 | ₩5,670 | -0.18% | 15.3만 |
| 2026.09.29 | ₩5,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,560 |
| ₩5,690 |
| +0.71% |
| 16.9만 |
| 2026.09.28 | ₩5,650 | ₩5,780 | ₩5,560 | ₩5,740 | +1.59% | 24.3만 |
|---|
| 2026.09.23 | ₩5,550 | ₩5,620 | ₩5,500 | ₩5,560 | +0.18% | 16.1만 |
|---|
| 2026.09.22 | ₩5,780 | ₩5,970 | ₩5,510 | ₩5,540 | -4.15% | 88.6만 |
|---|
| 2026.09.21 | ₩5,650 | ₩5,940 | ₩5,590 | ₩5,680 | +0.53% | 98.4만 |
|---|
| 2026.09.18 | ₩5,350 | ₩5,500 | ₩5,300 | ₩5,490 | +2.62% | 27.2만 |
|---|
| 2026.09.17 | ₩5,180 | ₩5,300 | ₩5,160 | ₩5,190 | +0.19% | 19.4만 |
|---|
| 2026.09.16 | ₩5,350 | ₩5,360 | ₩5,000 | ₩5,190 | -2.99% | 52.6만 |
|---|
| 2026.09.15 | ₩5,850 | ₩5,930 | ₩5,500 | ₩5,590 | -4.44% | 50.6만 |
|---|
| 2026.09.14 | ₩5,580 | ₩5,770 | ₩5,500 | ₩5,700 | +2.15% | 28.3만 |
|---|
| 2026.09.11 | ₩5,600 | ₩5,690 | ₩5,550 | ₩5,650 | +0.89% | 20.3만 |
|---|
| 2026.09.10 | ₩5,710 | ₩5,860 | ₩5,600 | ₩5,770 | +1.05% | 24.3만 |
|---|
| 2026.09.09 | ₩5,700 | ₩5,900 | ₩5,650 | ₩5,810 | +1.93% | 50.3만 |
|---|
| 2026.09.08 | ₩5,950 | ₩5,960 | ₩5,750 | ₩5,770 | -3.03% | 44.6만 |
|---|
| 2026.09.07 | ₩6,050 | ₩6,180 | ₩5,950 | ₩5,950 | -1.65% | 46.9만 |
|---|
| 2026.09.04 | ₩5,900 | ₩6,480 | ₩5,890 | ₩6,120 | +3.73% | 329.1만 |
|---|
| 2026.09.03 | ₩5,710 | ₩5,740 | ₩5,440 | ₩5,520 | -3.33% | 36.2만 |
|---|
| 2026.09.02 | ₩5,750 | ₩5,900 | ₩5,680 | ₩5,680 | -1.22% | 43.4만 |
|---|
| 2026.09.01 | ₩6,170 | ₩6,180 | ₩5,910 | ₩5,990 | -2.92% | 57.9만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,070 | ₩5,820 | ₩6,040 | +0.67% | 49.8만 |
|---|
| 2026.08.28 | ₩6,100 | ₩6,600 | ₩5,930 | ₩6,220 | +1.97% | 318.1만 |
|---|
| 2026.08.27 | ₩6,090 | ₩6,200 | ₩5,840 | ₩5,850 | -3.94% | 67.9만 |
|---|
| 2026.08.26 | ₩6,160 | ₩6,200 | ₩5,960 | ₩6,110 | -0.81% | 67.4만 |
|---|
| 2026.08.25 | ₩6,010 | ₩6,610 | ₩5,830 | ₩6,270 | +4.33% | 418만 |
|---|
| 2026.08.24 | ₩6,280 | ₩6,550 | ₩5,960 | ₩5,960 | -5.10% | 277.5만 |
|---|
| 2026.08.21 | ₩5,840 | ₩6,790 | ₩5,430 | ₩6,160 | +5.48% | 1379.5만 |
|---|
| 2026.08.20 | ₩5,300 | ₩5,630 | ₩5,280 | ₩5,470 | +3.21% | 71.1만 |
|---|
| 2026.08.19 | ₩5,010 | ₩5,130 | ₩4,895 | ₩4,970 | -0.80% | 9.7만 |
|---|
| 2026.08.18 | ₩5,350 | ₩5,350 | ₩5,020 | ₩5,060 | -5.42% | 13.4만 |
|---|
| 2026.08.14 | ₩5,230 | ₩5,400 | ₩5,210 | ₩5,290 | +1.15% | 15만 |
|---|
| 2026.08.13 | ₩5,250 | ₩5,310 | ₩5,150 | ₩5,230 | -0.38% | 12.9만 |
|---|
| 2026.08.12 | ₩5,290 | ₩5,340 | ₩5,190 | ₩5,250 | -0.76% | 11만 |
|---|
| 2026.08.11 | ₩5,350 | ₩5,410 | ₩5,200 | ₩5,330 | -0.37% | 17.4만 |
|---|
| 2026.08.10 | ₩5,110 | ₩5,360 | ₩5,110 | ₩5,350 | +4.70% | 27.4만 |
|---|
| 2026.08.07 | ₩5,090 | ₩5,230 | ₩4,980 | ₩5,110 | +0.39% | 13.3만 |
|---|
| 2026.08.06 | ₩5,250 | ₩5,250 | ₩5,010 | ₩5,080 | -3.24% | 21.3만 |
|---|
| 2026.08.05 | ₩5,120 | ₩5,200 | ₩5,030 | ₩5,130 | +0.20% | 21.8만 |
|---|
| 2026.08.04 | ₩4,910 | ₩5,150 | ₩4,910 | ₩5,080 | +3.46% | 22만 |
|---|
| 2026.08.03 | ₩4,600 | ₩4,990 | ₩4,580 | ₩4,885 | +6.20% | 19.4만 |
|---|
| 2026.07.31 | ₩4,420 | ₩4,725 | ₩4,420 | ₩4,695 | +6.22% | 22.7만 |
|---|
| 2026.07.30 | ₩4,055 | ₩4,550 | ₩4,055 | ₩4,230 | +4.32% | 25.9만 |
|---|
| 2026.07.29 | ₩4,770 | ₩5,000 | ₩4,215 | ₩4,345 | -8.91% | 54.2만 |
|---|
| 2026.07.28 | ₩4,950 | ₩5,240 | ₩4,750 | ₩4,765 | -3.74% | 31.7만 |
|---|
| 2026.07.27 | ₩5,060 | ₩5,270 | ₩4,945 | ₩5,040 | -0.40% | 37.8만 |
|---|
| 2026.07.24 | ₩5,050 | ₩5,260 | ₩4,940 | ₩5,000 | -0.99% | 39.2만 |
|---|
| 2026.07.23 | ₩4,615 | ₩5,800 | ₩4,615 | ₩5,150 | +11.59% | 316.5만 |
|---|
| 2026.07.22 | ₩4,720 | ₩4,825 | ₩4,575 | ₩4,610 | -2.33% | 9.8만 |
|---|
| 2026.07.21 | ₩4,530 | ₩4,705 | ₩4,465 | ₩4,600 | +1.55% | 9.7만 |
|---|
| 2026.07.20 | ₩4,785 | ₩4,795 | ₩4,565 | ₩4,600 | -3.87% | 10.2만 |
|---|
| 2026.07.16 | ₩4,885 | ₩5,040 | ₩4,820 | ₩4,890 | +0.10% | 8.6만 |
|---|
| 2026.07.15 | ₩4,780 | ₩5,050 | ₩4,780 | ₩5,040 | +5.44% | 10만 |
|---|
| 2026.07.14 | ₩4,790 | ₩4,835 | ₩4,545 | ₩4,720 | -1.46% | 19.8만 |
|---|
| 2026.07.13 | ₩5,060 | ₩5,300 | ₩4,745 | ₩4,790 | -5.34% | 19.9만 |
|---|
| 2026.07.10 | ₩4,700 | ₩5,200 | ₩4,700 | ₩5,130 | +9.15% | 14만 |
|---|
| 2026.07.09 | ₩4,735 | ₩4,935 | ₩4,680 | ₩4,700 | -0.74% | 10.5만 |
|---|
| 2026.07.08 | ₩4,785 | ₩5,070 | ₩4,750 | ₩4,750 | -0.73% | 11.5만 |
|---|
| 2026.07.07 | ₩5,080 | ₩5,260 | ₩4,935 | ₩4,970 | -2.17% | 16.5만 |
|---|
| 2026.07.06 | ₩5,100 | ₩5,290 | ₩5,020 | ₩5,120 | +0.39% | 10만 |
|---|
| 2026.07.03 | ₩5,020 | ₩5,190 | ₩4,830 | ₩5,170 | +2.99% | 15.3만 |
|---|
| 2026.07.02 | ₩5,110 | ₩5,240 | ₩4,990 | ₩5,020 | -1.76% | 10.4만 |
|---|
| 2026.07.01 | ₩5,090 | ₩5,340 | ₩5,020 | ₩5,210 | +2.36% | 10.8만 |
|---|
| 2026.06.30 | ₩5,260 | ₩5,310 | ₩5,000 | ₩5,040 | -4.18% | 12.5만 |
|---|
| 2026.06.29 | ₩4,685 | ₩5,360 | ₩4,685 | ₩5,360 | +14.41% | 15.3만 |
|---|
| 2026.06.26 | ₩5,000 | ₩5,180 | ₩4,680 | ₩4,765 | -4.70% | 31.2만 |
|---|
| 2026.06.25 | ₩5,040 | ₩5,300 | ₩5,020 | ₩5,080 | +0.79% | 15.4만 |
|---|
| 2026.06.24 | ₩5,090 | ₩5,200 | ₩4,965 | ₩5,080 | -0.20% | 27.3만 |
|---|
| 2026.06.23 | ₩5,400 | ₩5,510 | ₩5,020 | ₩5,100 | -5.56% | 29.8만 |
|---|
| 2026.06.22 | ₩5,490 | ₩5,680 | ₩5,390 | ₩5,450 | -0.73% | 21.7만 |
|---|
| 2026.06.19 | ₩5,890 | ₩5,940 | ₩5,440 | ₩5,570 | -5.43% | 22만 |
|---|
| 2026.06.18 | ₩6,130 | ₩6,150 | ₩5,870 | ₩5,890 | -3.92% | 12.2만 |
|---|
| 2026.06.17 | ₩6,250 | ₩6,320 | ₩6,100 | ₩6,160 | -1.44% | 11.5만 |
|---|
| 2026.06.16 | ₩6,200 | ₩6,340 | ₩6,190 | ₩6,310 | +1.77% | 10.9만 |
|---|
| 2026.06.15 | ₩6,350 | ₩6,370 | ₩6,200 | ₩6,240 | -1.73% | 13.1만 |
|---|
| 2026.06.12 | ₩6,000 | ₩6,380 | ₩5,980 | ₩6,180 | +3.00% | 20.1만 |
|---|
| 2026.06.11 | ₩5,720 | ₩5,930 | ₩5,640 | ₩5,910 | +3.32% | 10.2만 |
|---|
| 2026.06.10 | ₩5,800 | ₩6,110 | ₩5,760 | ₩5,900 | +1.72% | 450 |
|---|
| 2026.06.09 | ₩5,410 | ₩5,950 | ₩5,410 | ₩5,910 | +9.24% | 28.5만 |
|---|
| 2026.06.08 | ₩5,670 | ₩5,830 | ₩5,380 | ₩5,410 | -4.59% | 33.3만 |
|---|
| 2026.06.05 | ₩6,010 | ₩6,240 | ₩5,880 | ₩6,060 | +0.83% | 17.7만 |
|---|
| 2026.06.04 | ₩6,170 | ₩6,270 | ₩5,950 | ₩6,190 | +0.32% | 18.7만 |
|---|
| 2026.06.02 | ₩6,100 | ₩6,270 | ₩5,900 | ₩6,270 | +2.79% | 25.9만 |
|---|
| 2026.06.01 | ₩6,350 | ₩6,610 | ₩6,070 | ₩6,250 | -1.57% | 30만 |
|---|
| 2026.05.29 | ₩6,460 | ₩6,550 | ₩6,030 | ₩6,300 | -2.48% | 27.1만 |
|---|
| 2026.05.28 | ₩6,550 | ₩6,620 | ₩6,220 | ₩6,450 | -1.53% | 29.4만 |
|---|
| 2026.05.27 | ₩6,810 | ₩6,890 | ₩6,540 | ₩6,600 | -3.08% | 28.1만 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,160 | ₩6,840 | ₩6,900 | -2.95% | 26.7만 |
|---|
| 2026.05.22 | ₩6,860 | ₩7,150 | ₩6,860 | ₩7,140 | +4.08% | 20.4만 |
|---|
| 2026.05.21 | ₩6,670 | ₩6,920 | ₩6,670 | ₩6,820 | +2.25% | 19.2만 |
|---|
| 2026.05.20 | ₩6,720 | ₩6,780 | ₩6,500 | ₩6,610 | -1.64% | 23.6만 |
|---|
| 2026.05.19 | ₩6,920 | ₩7,140 | ₩6,660 | ₩6,770 | -2.17% | 24.4만 |
|---|
| 2026.05.18 | ₩7,100 | ₩7,120 | ₩6,630 | ₩7,010 | -1.27% | 28.6만 |
|---|
| 2026.05.15 | ₩7,720 | ₩7,780 | ₩6,950 | ₩7,070 | -8.42% | 58.2만 |
|---|
| 2026.05.14 | ₩7,260 | ₩7,570 | ₩7,260 | ₩7,490 | +3.17% | 31.1만 |
|---|
| 2026.05.13 | ₩7,640 | ₩7,770 | ₩7,280 | ₩7,310 | -4.32% | 46만 |
|---|
| 2026.05.12 | ₩8,100 | ₩8,340 | ₩7,570 | ₩7,680 | -5.19% | 52.2만 |
|---|
| 2026.05.11 | ₩8,150 | ₩8,330 | ₩7,930 | ₩7,940 | -2.58% | 35.5만 |
|---|
| 2026.05.08 | ₩8,500 | ₩8,510 | ₩8,110 | ₩8,150 | -4.12% | 46.8만 |
|---|
| 2026.05.07 | ₩9,000 | ₩9,000 | ₩8,490 | ₩8,510 | -5.44% | 55.7만 |
|---|
| 2026.05.06 | ₩8,880 | ₩9,280 | ₩8,830 | ₩8,880 | 0.00% | 129.2만 |
|---|
| 2026.05.04 | ₩8,550 | ₩8,810 | ₩8,550 | ₩8,780 | +2.69% | 35.6만 |
|---|
| 2026.04.30 | ₩8,750 | ₩8,790 | ₩8,490 | ₩8,520 | -2.63% | 23.7만 |
|---|
| 2026.04.29 | ₩8,770 | ₩8,810 | ₩8,600 | ₩8,750 | -0.23% | 27.2만 |
|---|
| 2026.04.28 | ₩8,640 | ₩8,840 | ₩8,550 | ₩8,700 | +0.69% | 24.1만 |
|---|
| 2026.04.27 | ₩8,800 | ₩8,880 | ₩8,650 | ₩8,660 | -1.59% | 32.3만 |
|---|
| 2026.04.24 | ₩8,840 | ₩8,900 | ₩8,690 | ₩8,750 | -1.02% | 21.6만 |
|---|
| 2026.04.23 | ₩9,010 | ₩9,090 | ₩8,660 | ₩8,840 | -1.89% | 25.6만 |
|---|
| 2026.04.22 | ₩8,900 | ₩8,940 | ₩8,690 | ₩8,900 | 0.00% | 23.4만 |
|---|
| 2026.04.21 | ₩8,860 | ₩8,970 | ₩8,850 | ₩8,900 | +0.45% | 25만 |
|---|
| 2026.04.20 | ₩8,870 | ₩9,060 | ₩8,790 | ₩8,830 | -0.45% | 27.5만 |
|---|
| 2026.04.17 | ₩9,050 | ₩9,050 | ₩8,800 | ₩8,880 | -1.88% | 31만 |
|---|
| 2026.04.16 | ₩9,130 | ₩9,130 | ₩8,820 | ₩8,990 | -1.53% | 57만 |
|---|
| 2026.04.15 | ₩8,750 | ₩8,990 | ₩8,610 | ₩8,820 | +0.80% | 59.3만 |
|---|
| 2026.04.14 | ₩8,570 | ₩8,790 | ₩8,450 | ₩8,610 | +0.47% | 40.7만 |
|---|
| 2026.04.13 | ₩8,440 | ₩8,600 | ₩8,250 | ₩8,350 | -1.07% | 33.4만 |
|---|
| 2026.04.10 | ₩8,190 | ₩8,610 | ₩8,100 | ₩8,450 | +3.17% | 45.8만 |
|---|
| 2026.04.09 | ₩8,170 | ₩8,370 | ₩8,030 | ₩8,100 | -0.86% | 27.9만 |
|---|
| 2026.04.08 | ₩8,010 | ₩8,270 | ₩8,000 | ₩8,270 | +3.25% | 30.7만 |
|---|
| 2026.04.07 | ₩8,030 | ₩8,150 | ₩7,640 | ₩7,720 | -3.86% | 31만 |
|---|
| 2026.04.06 | ₩7,880 | ₩8,380 | ₩7,880 | ₩7,990 | +1.40% | 77.7만 |
|---|
| 2026.04.03 | ₩7,920 | ₩7,950 | ₩7,730 | ₩7,810 | -1.39% | 18.8만 |
|---|
| 2026.04.02 | ₩8,360 | ₩8,380 | ₩7,550 | ₩7,660 | -8.37% | 46.6만 |
|---|
| 2026.04.01 | ₩7,960 | ₩8,350 | ₩7,930 | ₩8,310 | +4.40% | 22.9만 |
|---|
| 2026.03.31 | ₩8,050 | ₩8,120 | ₩7,790 | ₩7,800 | -3.11% | 26.8만 |
|---|
| 2026.03.30 | ₩8,040 | ₩8,260 | ₩8,040 | ₩8,130 | +1.12% | 15.5만 |
|---|
| 2026.03.27 | ₩8,220 | ₩8,520 | ₩8,070 | ₩8,450 | +2.80% | 19.2만 |
|---|
| 2026.03.26 | ₩8,780 | ₩8,780 | ₩8,270 | ₩8,320 | -5.24% | 24.8만 |
|---|
| 2026.03.25 | ₩8,370 | ₩8,680 | ₩8,300 | ₩8,670 | +3.58% | 28.2만 |
|---|
| 2026.03.24 | ₩8,550 | ₩8,610 | ₩8,100 | ₩8,320 | -2.69% | 24.6만 |
|---|
| 2026.03.23 | ₩8,830 | ₩8,830 | ₩8,180 | ₩8,220 | -6.91% | 37만 |
|---|
| 2026.03.20 | ₩8,790 | ₩9,000 | ₩8,740 | ₩8,860 | +0.80% | 23.3만 |
|---|
| 2026.03.19 | ₩8,800 | ₩8,950 | ₩8,640 | ₩8,740 | -0.68% | 29.9만 |
|---|
| 2026.03.18 | ₩8,990 | ₩9,040 | ₩8,740 | ₩8,970 | -0.22% | 37.8만 |
|---|
| 2026.03.17 | ₩8,700 | ₩9,025 | ₩8,680 | ₩8,760 | +0.69% | 52.2만 |
|---|
| 2026.03.16 | ₩8,630 | ₩8,770 | ₩8,360 | ₩8,440 | -2.20% | 29.9만 |
|---|
| 2026.03.13 | ₩8,360 | ₩8,760 | ₩8,320 | ₩8,570 | +2.51% | 27.3만 |
|---|
| 2026.03.12 | ₩8,710 | ₩8,850 | ₩8,600 | ₩8,680 | -0.34% | 24.6만 |
|---|
| 2026.03.11 | ₩9,000 | ₩9,170 | ₩8,620 | ₩8,800 | -2.22% | 50.8만 |
|---|
| 2026.03.10 | ₩8,670 | ₩8,900 | ₩8,510 | ₩8,790 | +1.38% | 32.9만 |
|---|
| 2026.03.09 | ₩8,460 | ₩8,470 | ₩8,070 | ₩8,240 | -2.60% | 34.2만 |
|---|
| 2026.03.06 | ₩8,720 | ₩9,050 | ₩8,550 | ₩8,830 | +1.26% | 32.4만 |
|---|
| 2026.03.05 | ₩8,290 | ₩9,030 | ₩8,290 | ₩8,800 | +6.15% | 69.2만 |
|---|
| 2026.03.04 | ₩9,160 | ₩9,350 | ₩7,720 | ₩7,720 | -15.72% | 112.2만 |
|---|
| 2026.03.03 | ₩10,010 | ₩10,240 | ₩9,400 | ₩9,490 | -5.19% | 67.3만 |
|---|
| 2026.02.27 | ₩10,470 | ₩10,530 | ₩10,080 | ₩10,140 | -3.15% | 52.2만 |
|---|
| 2026.02.26 | ₩10,750 | ₩11,000 | ₩10,460 | ₩10,490 | -2.42% | 99.3만 |
|---|
| 2026.02.25 | ₩10,580 | ₩10,630 | ₩10,230 | ₩10,270 | -2.93% | 55만 |
|---|
| 2026.02.24 | ₩10,650 | ₩10,780 | ₩10,370 | ₩10,620 | -0.28% | 41.2만 |
|---|
| 2026.02.23 | ₩11,320 | ₩11,330 | ₩10,600 | ₩10,620 | -6.18% | 82.6만 |
|---|
| 2026.02.20 | ₩11,160 | ₩11,540 | ₩10,980 | ₩11,200 | +0.36% | 96.4만 |
|---|
| 2026.02.19 | ₩11,400 | ₩11,500 | ₩11,100 | ₩11,190 | -1.84% | 90.7만 |
|---|
| 2026.02.13 | ₩10,860 | ₩11,800 | ₩10,710 | ₩11,190 | +3.04% | 217.7만 |
|---|
| 2026.02.12 | ₩10,880 | ₩11,030 | ₩10,600 | ₩10,890 | +0.09% | 47.3만 |
|---|
| 2026.02.11 | ₩11,160 | ₩11,160 | ₩10,580 | ₩10,800 | -3.23% | 29.2만 |
|---|
| 2026.02.10 | ₩10,950 | ₩11,310 | ₩10,800 | ₩10,900 | -0.46% | 31.9만 |
|---|
| 2026.02.09 | ₩10,660 | ₩11,150 | ₩10,500 | ₩10,870 | +1.97% | 35.7만 |
|---|
| 2026.02.06 | ₩10,380 | ₩10,610 | ₩10,000 | ₩10,370 | -0.10% | 41만 |
|---|
| 2026.02.05 | ₩11,290 | ₩11,390 | ₩10,800 | ₩10,860 | -3.81% | 48.2만 |
|---|
| 2026.02.04 | ₩11,500 | ₩11,930 | ₩11,320 | ₩11,540 | +0.35% | 70.6만 |
|---|
| 2026.02.03 | ₩11,670 | ₩11,900 | ₩11,330 | ₩11,650 | -0.17% | 99.4만 |
|---|
| 2026.02.02 | ₩11,640 | ₩12,250 | ₩11,120 | ₩11,220 | -3.61% | 216.6만 |
|---|
| 2026.01.30 | ₩11,500 | ₩11,630 | ₩10,660 | ₩11,080 | -3.65% | 126.2만 |
|---|
| 2026.01.29 | ₩10,300 | ₩10,880 | ₩10,130 | ₩10,800 | +4.85% | 56.6만 |
|---|
| 2026.01.28 | ₩11,220 | ₩11,250 | ₩10,220 | ₩10,300 | -8.20% | 99.9만 |
|---|
| 2026.01.27 | ₩10,910 | ₩11,350 | ₩10,730 | ₩11,080 | +1.56% | 131만 |
|---|
| 2026.01.26 | ₩11,170 | ₩11,290 | ₩10,430 | ₩10,810 | -3.22% | 176.2만 |
|---|
| 2026.01.23 | ₩9,310 | ₩11,050 | ₩9,310 | ₩10,950 | +17.62% | 562.2만 |
|---|
| 2026.01.22 | ₩9,300 | ₩9,360 | ₩9,110 | ₩9,170 | -1.40% | 15.4만 |
|---|
| 2026.01.21 | ₩9,330 | ₩9,480 | ₩9,150 | ₩9,270 | -0.64% | 23.6만 |
|---|
| 2026.01.20 | ₩9,300 | ₩9,860 | ₩9,190 | ₩9,650 | +3.76% | 43만 |
|---|
| 2026.01.19 | ₩9,550 | ₩9,580 | ₩9,250 | ₩9,340 | -2.20% | 18.5만 |
|---|
| 2026.01.16 | ₩10,180 | ₩10,190 | ₩9,470 | ₩9,530 | -6.39% | 71.3만 |
|---|
| 2026.01.15 | ₩9,230 | ₩9,850 | ₩9,080 | ₩9,850 | +6.72% | 38만 |
|---|
| 2026.01.14 | ₩9,440 | ₩9,440 | ₩9,230 | ₩9,340 | -1.06% | 10.1만 |
|---|
| 2026.01.13 | ₩9,270 | ₩9,360 | ₩9,210 | ₩9,320 | +0.54% | 12.8만 |
|---|
| 2026.01.12 | ₩9,170 | ₩9,360 | ₩9,070 | ₩9,330 | +1.74% | 18.2만 |
|---|
| 2026.01.09 | ₩9,220 | ₩9,330 | ₩9,080 | ₩9,200 | -0.22% | 8.9만 |
|---|
| 2026.01.08 | ₩9,290 | ₩9,290 | ₩9,080 | ₩9,080 | -2.26% | 10.5만 |
|---|
| 2026.01.07 | ₩9,490 | ₩9,560 | ₩9,110 | ₩9,330 | -1.69% | 17만 |
|---|
| 2026.01.06 | ₩9,340 | ₩9,460 | ₩9,250 | ₩9,370 | +0.32% | 10.3만 |
|---|
| 2026.01.05 | ₩9,290 | ₩9,350 | ₩9,130 | ₩9,280 | -0.11% | 10.7만 |
|---|
| 2026.01.02 | ₩9,130 | ₩9,290 | ₩9,060 | ₩9,220 | +0.99% | 13만 |
|---|
| 2025.12.30 | ₩9,000 | ₩9,290 | ₩8,900 | ₩9,130 | +1.44% | 22.1만 |
|---|
| 2025.12.29 | ₩8,900 | ₩9,250 | ₩8,840 | ₩9,090 | +2.13% | 28.9만 |
|---|
| 2025.12.26 | ₩8,930 | ₩9,110 | ₩8,790 | ₩8,900 | -0.34% | 22만 |
|---|
| 2025.12.24 | ₩9,040 | ₩9,100 | ₩8,800 | ₩8,810 | -2.54% | 31.3만 |
|---|
| 2025.12.23 | ₩9,330 | ₩9,450 | ₩9,060 | ₩9,060 | -2.89% | 39.3만 |
|---|
| 2025.12.22 | ₩9,090 | ₩9,460 | ₩9,090 | ₩9,330 | +2.64% | 33.5만 |
|---|
| 2025.12.19 | ₩9,110 | ₩9,230 | ₩8,960 | ₩9,040 | -0.77% | 41.3만 |
|---|
| 2025.12.18 | ₩9,080 | ₩9,360 | ₩9,000 | ₩9,030 | -0.55% | 19.7만 |
|---|
| 2025.12.17 | ₩9,270 | ₩9,380 | ₩9,170 | ₩9,170 | -1.08% | 16.9만 |
|---|
| 2025.12.16 | ₩9,530 | ₩9,630 | ₩9,220 | ₩9,250 | -2.94% | 30.2만 |
|---|
| 2025.12.15 | ₩9,810 | ₩9,810 | ₩9,560 | ₩9,650 | -1.63% | 19.1만 |
|---|
| 2025.12.12 | ₩9,600 | ₩10,060 | ₩9,580 | ₩9,810 | +2.19% | 40.7만 |
|---|
| 2025.12.11 | ₩9,550 | ₩9,850 | ₩9,440 | ₩9,570 | +0.21% | 30.3만 |
|---|
| 2025.12.10 | ₩9,740 | ₩9,770 | ₩9,470 | ₩9,490 | -2.57% | 30.1만 |
|---|
| 2025.12.09 | ₩9,620 | ₩9,890 | ₩9,550 | ₩9,690 | +0.73% | 24.8만 |
|---|
| 2025.12.08 | ₩9,730 | ₩9,730 | ₩9,420 | ₩9,550 | -1.85% | 16.4만 |
|---|
| 2025.12.05 | ₩9,440 | ₩9,680 | ₩9,360 | ₩9,640 | +2.12% | 25만 |
|---|
| 2025.12.04 | ₩9,780 | ₩9,780 | ₩9,400 | ₩9,430 | -3.58% | 20.3만 |
|---|
| 2025.12.03 | ₩9,600 | ₩9,780 | ₩9,580 | ₩9,680 | +0.83% | 16.3만 |
|---|
| 2025.12.02 | ₩9,470 | ₩9,570 | ₩9,320 | ₩9,520 | +0.53% | 20.6만 |
|---|
| 2025.12.01 | ₩9,900 | ₩10,100 | ₩9,490 | ₩9,520 | -3.84% | 38만 |
|---|
| 2025.11.28 | ₩9,650 | ₩9,850 | ₩9,530 | ₩9,810 | +1.66% | 33.7만 |
|---|
| 2025.11.27 | ₩9,480 | ₩9,780 | ₩9,250 | ₩9,430 | -0.53% | 24.8만 |
|---|
| 2025.11.26 | ₩9,010 | ₩9,650 | ₩9,010 | ₩9,540 | +5.88% | 54.4만 |
|---|
| 2025.11.25 | ₩9,920 | ₩10,200 | ₩9,030 | ₩9,030 | -8.97% | 119.6만 |
|---|
| 2025.11.24 | ₩10,300 | ₩10,830 | ₩9,630 | ₩9,810 | -4.76% | 144.8만 |
|---|
| 2025.11.21 | ₩10,100 | ₩10,510 | ₩9,980 | ₩10,080 | -0.20% | 52.6만 |
|---|
| 2025.11.20 | ₩10,060 | ₩10,410 | ₩10,000 | ₩10,350 | +2.88% | 25.1만 |
|---|
| 2025.11.19 | ₩10,080 | ₩10,500 | ₩9,910 | ₩10,000 | -0.79% | 33.8만 |
|---|
| 2025.11.18 | ₩10,360 | ₩10,430 | ₩10,000 | ₩10,070 | -2.80% | 29.1만 |
|---|
| 2025.11.17 | ₩10,520 | ₩10,690 | ₩10,260 | ₩10,480 | -0.38% | 38.8만 |
|---|
| 2025.11.14 | ₩10,530 | ₩11,010 | ₩10,360 | ₩10,400 | -1.23% | 73.5만 |
|---|
| 2025.11.13 | ₩10,400 | ₩10,820 | ₩10,230 | ₩10,730 | +3.17% | 91만 |
|---|
| 2025.11.12 | ₩9,200 | ₩10,700 | ₩9,120 | ₩10,440 | +13.48% | 393.6만 |
|---|
| 2025.11.11 | ₩9,280 | ₩9,460 | ₩8,890 | ₩8,920 | -3.88% | 21.4만 |
|---|
| 2025.11.10 | ₩8,950 | ₩9,340 | ₩8,950 | ₩9,270 | +3.58% | 16.3만 |
|---|
| 2025.11.07 | ₩9,000 | ₩9,200 | ₩8,780 | ₩8,930 | -0.78% | 19만 |
|---|
| 2025.11.06 | ₩9,050 | ₩9,290 | ₩8,900 | ₩9,190 | +1.55% | 20.4만 |
|---|
| 2025.11.05 | ₩9,120 | ₩9,170 | ₩8,640 | ₩8,990 | -1.43% | 36.7만 |
|---|
| 2025.11.04 | ₩9,300 | ₩9,420 | ₩9,070 | ₩9,190 | -1.18% | 22.4만 |
|---|
| 2025.11.03 | ₩9,470 | ₩9,640 | ₩9,200 | ₩9,300 | -1.80% | 26.4만 |
|---|
| 2025.10.31 | ₩9,130 | ₩9,630 | ₩9,080 | ₩9,470 | +3.72% | 25.3만 |
|---|
| 2025.10.30 | ₩9,580 | ₩9,580 | ₩9,100 | ₩9,130 | -4.70% | 36.9만 |
|---|
| 2025.10.29 | ₩9,800 | ₩9,880 | ₩9,580 | ₩9,580 | -2.24% | 29.4만 |
|---|
| 2025.10.28 | ₩9,860 | ₩9,920 | ₩9,690 | ₩9,780 | -0.81% | 25.2만 |
|---|
| 2025.10.27 | ₩9,520 | ₩9,820 | ₩9,520 | ₩9,700 | +1.89% | 27.9만 |
|---|
| 2025.10.24 | ₩9,850 | ₩9,870 | ₩9,510 | ₩9,520 | -3.35% | 38.1만 |
|---|
| 2025.10.23 | ₩9,840 | ₩9,970 | ₩9,660 | ₩9,740 | -1.02% | 21.3만 |
|---|
| 2025.10.22 | ₩9,950 | ₩9,990 | ₩9,650 | ₩9,840 | -1.11% | 33.6만 |
|---|
| 2025.10.21 | ₩10,120 | ₩10,350 | ₩9,930 | ₩9,940 | -1.78% | 35.9만 |
|---|
| 2025.10.20 | ₩10,080 | ₩10,170 | ₩9,950 | ₩10,080 | 0.00% | 18.3만 |
|---|
| 2025.10.17 | ₩10,550 | ₩10,560 | ₩9,980 | ₩9,990 | -5.31% | 60.1만 |
|---|
| 2025.10.16 | ₩10,840 | ₩10,910 | ₩10,560 | ₩10,560 | -2.58% | 31.7만 |
|---|
| 2025.10.15 | ₩10,800 | ₩10,900 | ₩10,550 | ₩10,840 | +0.37% | 37.5만 |
|---|
| 2025.10.14 | ₩10,650 | ₩10,860 | ₩10,560 | ₩10,650 | 0.00% | 43.5만 |
|---|
| 2025.10.13 | ₩10,600 | ₩10,750 | ₩10,490 | ₩10,530 | -0.66% | 38.4만 |
|---|