시장 데이터를 불러오는 중
전체 종목
GKL 과거 주가
114090.KS · KOSPI
주요 제품·사업: 카지노
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114090.KS · KOSPI
주요 제품·사업: 카지노
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,620 | ₩8,660 | ₩8,460 | ₩8,630 | +0.12% | 6.3만 |
| 2026.10.07 | ₩8,450 | ₩8,710 | ₩8,320 | ₩8,600 | +1.78% | 17.3만 |
| 2026.10.06 | ₩8,580 | ₩8,590 | ₩8,380 | ₩8,400 | -2.10% | 10.3만 |
| 2026.10.02 | ₩8,720 | ₩8,730 | ₩8,480 | ₩8,500 | -2.52% | 15.8만 |
| 2026.10.01 | ₩8,830 | ₩8,830 | ₩8,580 | ₩8,710 | -1.36% | 9.4만 |
| 2026.09.30 | ₩8,970 | ₩8,970 | ₩8,780 | ₩8,780 | -2.12% | 11.3만 |
| 2026.09.29 | ₩8,940 | ₩8,980 | ₩8,800 | ₩8,970 | +0.34% | 9.8만 |
| 2026.09.28 | ₩8,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,850 |
| ₩8,860 |
| -0.11% |
| 4.9만 |
| 2026.09.23 | ₩8,930 | ₩8,930 | ₩8,850 | ₩8,860 | -0.78% | 5만 |
|---|
| 2026.09.22 | ₩8,960 | ₩8,980 | ₩8,880 | ₩8,880 | -0.89% | 6.6만 |
|---|
| 2026.09.21 | ₩9,030 | ₩9,030 | ₩8,930 | ₩8,940 | -1.00% | 4.6만 |
|---|
| 2026.09.18 | ₩9,050 | ₩9,090 | ₩8,950 | ₩8,950 | -1.10% | 6.5만 |
|---|
| 2026.09.17 | ₩9,040 | ₩9,120 | ₩8,990 | ₩9,000 | -0.44% | 13.1만 |
|---|
| 2026.09.16 | ₩9,250 | ₩9,250 | ₩9,020 | ₩9,100 | -1.62% | 12.5만 |
|---|
| 2026.09.15 | ₩9,240 | ₩9,290 | ₩9,140 | ₩9,190 | -0.54% | 6.4만 |
|---|
| 2026.09.14 | ₩9,150 | ₩9,290 | ₩9,150 | ₩9,230 | +0.87% | 7.2만 |
|---|
| 2026.09.11 | ₩9,210 | ₩9,300 | ₩9,170 | ₩9,220 | +0.11% | 8.5만 |
|---|
| 2026.09.10 | ₩9,300 | ₩9,300 | ₩9,120 | ₩9,220 | -0.86% | 13만 |
|---|
| 2026.09.09 | ₩9,490 | ₩9,520 | ₩9,280 | ₩9,290 | -2.11% | 5.9만 |
|---|
| 2026.09.08 | ₩9,480 | ₩9,530 | ₩9,400 | ₩9,430 | -0.53% | 4.4만 |
|---|
| 2026.09.07 | ₩9,570 | ₩9,570 | ₩9,370 | ₩9,420 | -1.57% | 4.2만 |
|---|
| 2026.09.04 | ₩9,490 | ₩9,590 | ₩9,400 | ₩9,580 | +0.95% | 7.1만 |
|---|
| 2026.09.03 | ₩9,610 | ₩9,680 | ₩9,320 | ₩9,390 | -2.29% | 15.5만 |
|---|
| 2026.09.02 | ₩9,570 | ₩9,680 | ₩9,470 | ₩9,470 | -1.04% | 9.8만 |
|---|
| 2026.09.01 | ₩9,640 | ₩9,760 | ₩9,510 | ₩9,610 | -0.31% | 10.5만 |
|---|
| 2026.08.31 | ₩9,600 | ₩9,670 | ₩9,320 | ₩9,670 | +0.73% | 12.2만 |
|---|
| 2026.08.28 | ₩9,360 | ₩9,650 | ₩9,240 | ₩9,610 | +2.67% | 15.6만 |
|---|
| 2026.08.27 | ₩9,320 | ₩9,400 | ₩9,240 | ₩9,270 | -0.54% | 10.2만 |
|---|
| 2026.08.26 | ₩9,300 | ₩9,400 | ₩9,240 | ₩9,320 | +0.22% | 7.1만 |
|---|
| 2026.08.25 | ₩9,090 | ₩9,320 | ₩9,090 | ₩9,270 | +1.98% | 10.5만 |
|---|
| 2026.08.24 | ₩9,110 | ₩9,230 | ₩9,030 | ₩9,230 | +1.32% | 5.4만 |
|---|
| 2026.08.21 | ₩9,190 | ₩9,190 | ₩9,010 | ₩9,060 | -1.41% | 9.1만 |
|---|
| 2026.08.20 | ₩9,290 | ₩9,330 | ₩9,170 | ₩9,180 | -1.18% | 11.2만 |
|---|
| 2026.08.19 | ₩9,320 | ₩9,320 | ₩9,140 | ₩9,200 | -1.29% | 11.5만 |
|---|
| 2026.08.18 | ₩9,450 | ₩9,450 | ₩9,220 | ₩9,330 | -1.27% | 13.7만 |
|---|
| 2026.08.14 | ₩9,360 | ₩9,490 | ₩9,280 | ₩9,400 | +0.43% | 13.4만 |
|---|
| 2026.08.13 | ₩9,700 | ₩9,700 | ₩9,260 | ₩9,260 | -4.54% | 25.5만 |
|---|
| 2026.08.12 | ₩9,500 | ₩9,820 | ₩9,500 | ₩9,670 | +1.79% | 12.4만 |
|---|
| 2026.08.11 | ₩9,320 | ₩9,620 | ₩9,270 | ₩9,520 | +2.15% | 12.5만 |
|---|
| 2026.08.10 | ₩9,520 | ₩9,520 | ₩9,190 | ₩9,300 | -2.31% | 17.7만 |
|---|
| 2026.08.07 | ₩9,310 | ₩9,520 | ₩9,250 | ₩9,500 | +2.04% | 11.1만 |
|---|
| 2026.08.06 | ₩9,330 | ₩9,380 | ₩9,180 | ₩9,310 | -0.21% | 8.1만 |
|---|
| 2026.08.05 | ₩9,480 | ₩9,530 | ₩9,270 | ₩9,270 | -2.22% | 14.8만 |
|---|
| 2026.08.04 | ₩9,220 | ₩9,440 | ₩9,220 | ₩9,360 | +1.52% | 7.6만 |
|---|
| 2026.08.03 | ₩9,400 | ₩9,460 | ₩9,200 | ₩9,200 | -2.13% | 9.8만 |
|---|
| 2026.07.31 | ₩9,440 | ₩9,570 | ₩9,320 | ₩9,380 | -0.64% | 11.6만 |
|---|
| 2026.07.30 | ₩8,990 | ₩9,500 | ₩8,990 | ₩9,340 | +3.89% | 13.9만 |
|---|
| 2026.07.29 | ₩9,370 | ₩9,630 | ₩9,100 | ₩9,250 | -1.28% | 23.8만 |
|---|
| 2026.07.28 | ₩9,560 | ₩9,630 | ₩9,280 | ₩9,320 | -2.51% | 16.6만 |
|---|
| 2026.07.27 | ₩9,610 | ₩9,800 | ₩9,560 | ₩9,700 | +0.94% | 10.1만 |
|---|
| 2026.07.24 | ₩9,480 | ₩9,690 | ₩9,480 | ₩9,510 | +0.32% | 12만 |
|---|
| 2026.07.23 | ₩9,220 | ₩9,590 | ₩9,130 | ₩9,560 | +3.69% | 14.1만 |
|---|
| 2026.07.22 | ₩9,390 | ₩9,470 | ₩9,160 | ₩9,180 | -2.24% | 10.1만 |
|---|
| 2026.07.21 | ₩9,340 | ₩9,410 | ₩9,000 | ₩9,340 | 0.00% | 11.8만 |
|---|
| 2026.07.20 | ₩9,250 | ₩9,440 | ₩9,160 | ₩9,250 | 0.00% | 17.1만 |
|---|
| 2026.07.16 | ₩9,150 | ₩9,380 | ₩9,090 | ₩9,330 | +1.97% | 30만 |
|---|
| 2026.07.15 | ₩10,330 | ₩10,490 | ₩9,050 | ₩9,180 | -11.13% | 154.3만 |
|---|
| 2026.07.14 | ₩10,470 | ₩10,590 | ₩10,250 | ₩10,290 | -1.72% | 19.7만 |
|---|
| 2026.07.13 | ₩10,440 | ₩10,690 | ₩10,280 | ₩10,300 | -1.34% | 12.4만 |
|---|
| 2026.07.10 | ₩10,340 | ₩10,600 | ₩10,320 | ₩10,350 | +0.10% | 12.2만 |
|---|
| 2026.07.09 | ₩10,220 | ₩10,360 | ₩10,060 | ₩10,300 | +0.78% | 21.2만 |
|---|
| 2026.07.08 | ₩10,500 | ₩10,610 | ₩10,220 | ₩10,250 | -2.38% | 17.6만 |
|---|
| 2026.07.07 | ₩10,300 | ₩10,760 | ₩10,300 | ₩10,520 | +2.14% | 13.5만 |
|---|
| 2026.07.06 | ₩10,650 | ₩10,700 | ₩10,270 | ₩10,340 | -2.91% | 9.6만 |
|---|
| 2026.07.03 | ₩10,400 | ₩10,660 | ₩10,300 | ₩10,580 | +1.73% | 15.5만 |
|---|
| 2026.07.02 | ₩10,310 | ₩10,910 | ₩10,180 | ₩10,400 | +0.87% | 17.8만 |
|---|
| 2026.07.01 | ₩10,360 | ₩10,420 | ₩10,150 | ₩10,290 | -0.68% | 14.5만 |
|---|
| 2026.06.30 | ₩10,910 | ₩10,910 | ₩10,320 | ₩10,320 | -5.41% | 23.8만 |
|---|
| 2026.06.29 | ₩10,450 | ₩10,890 | ₩10,450 | ₩10,840 | +3.73% | 19.9만 |
|---|
| 2026.06.26 | ₩10,610 | ₩10,720 | ₩10,280 | ₩10,360 | -2.36% | 21.2만 |
|---|
| 2026.06.25 | ₩10,930 | ₩11,100 | ₩10,670 | ₩10,720 | -1.92% | 18.8만 |
|---|
| 2026.06.24 | ₩10,900 | ₩11,170 | ₩10,730 | ₩10,880 | -0.18% | 22.2만 |
|---|
| 2026.06.23 | ₩11,450 | ₩11,700 | ₩10,900 | ₩10,920 | -4.63% | 37.6만 |
|---|
| 2026.06.22 | ₩11,500 | ₩11,660 | ₩11,280 | ₩11,580 | +0.70% | 19.1만 |
|---|
| 2026.06.19 | ₩11,170 | ₩11,670 | ₩10,900 | ₩11,480 | +2.78% | 33.4만 |
|---|
| 2026.06.18 | ₩11,620 | ₩11,700 | ₩11,140 | ₩11,190 | -3.70% | 26.8만 |
|---|
| 2026.06.17 | ₩11,750 | ₩11,920 | ₩11,600 | ₩11,680 | -0.60% | 19.1만 |
|---|
| 2026.06.16 | ₩12,330 | ₩12,420 | ₩11,530 | ₩11,700 | -5.11% | 51.8만 |
|---|
| 2026.06.15 | ₩12,070 | ₩12,400 | ₩11,900 | ₩12,350 | +2.32% | 22.5만 |
|---|
| 2026.06.12 | ₩12,250 | ₩12,450 | ₩11,960 | ₩12,070 | -1.47% | 36.4만 |
|---|
| 2026.06.11 | ₩12,030 | ₩12,480 | ₩11,950 | ₩12,310 | +2.33% | 186.9만 |
|---|
| 2026.06.10 | ₩11,800 | ₩12,220 | ₩11,750 | ₩12,070 | +2.29% | 32.1만 |
|---|
| 2026.06.09 | ₩11,540 | ₩12,430 | ₩11,540 | ₩11,950 | +3.55% | 74.1만 |
|---|
| 2026.06.08 | ₩11,400 | ₩11,870 | ₩11,280 | ₩11,540 | +1.23% | 36만 |
|---|
| 2026.06.05 | ₩11,610 | ₩11,930 | ₩11,140 | ₩11,860 | +2.15% | 46.9만 |
|---|
| 2026.06.04 | ₩10,600 | ₩11,740 | ₩10,420 | ₩11,490 | +8.40% | 55.1만 |
|---|
| 2026.06.02 | ₩10,780 | ₩10,830 | ₩10,430 | ₩10,630 | -1.39% | 26.2만 |
|---|
| 2026.06.01 | ₩10,650 | ₩10,790 | ₩10,500 | ₩10,640 | -0.09% | 26만 |
|---|
| 2026.05.29 | ₩10,800 | ₩10,800 | ₩10,310 | ₩10,610 | -1.76% | 110.3만 |
|---|
| 2026.05.28 | ₩10,980 | ₩10,990 | ₩10,390 | ₩10,620 | -3.28% | 61.6만 |
|---|
| 2026.05.27 | ₩11,230 | ₩11,280 | ₩10,810 | ₩10,890 | -3.03% | 74.1만 |
|---|
| 2026.05.26 | ₩11,890 | ₩11,890 | ₩11,200 | ₩11,300 | -4.96% | 47.6만 |
|---|
| 2026.05.22 | ₩11,600 | ₩11,890 | ₩11,570 | ₩11,730 | +1.12% | 21.2만 |
|---|
| 2026.05.21 | ₩11,600 | ₩11,670 | ₩11,430 | ₩11,560 | -0.34% | 16.2만 |
|---|
| 2026.05.20 | ₩12,020 | ₩12,020 | ₩11,370 | ₩11,500 | -4.33% | 25.1만 |
|---|
| 2026.05.19 | ₩12,340 | ₩12,400 | ₩11,710 | ₩11,870 | -3.81% | 38.7만 |
|---|
| 2026.05.18 | ₩12,610 | ₩12,610 | ₩11,700 | ₩12,180 | -3.41% | 39.9만 |
|---|
| 2026.05.15 | ₩12,460 | ₩12,810 | ₩12,360 | ₩12,610 | +1.20% | 55.6만 |
|---|
| 2026.05.14 | ₩11,530 | ₩12,480 | ₩11,480 | ₩12,480 | +8.24% | 79.1만 |
|---|
| 2026.05.13 | ₩11,320 | ₩11,430 | ₩11,100 | ₩11,420 | +0.88% | 38.7만 |
|---|
| 2026.05.12 | ₩11,340 | ₩11,340 | ₩10,800 | ₩11,220 | -1.06% | 51.1만 |
|---|
| 2026.05.11 | ₩11,530 | ₩11,530 | ₩11,210 | ₩11,280 | -2.17% | 23.8만 |
|---|
| 2026.05.08 | ₩11,980 | ₩11,980 | ₩11,320 | ₩11,470 | -4.26% | 84.1만 |
|---|
| 2026.05.07 | ₩12,010 | ₩12,290 | ₩11,930 | ₩12,020 | +0.08% | 24.1만 |
|---|
| 2026.05.06 | ₩12,380 | ₩12,450 | ₩11,920 | ₩11,970 | -3.31% | 60.3만 |
|---|
| 2026.05.04 | ₩12,210 | ₩12,500 | ₩12,110 | ₩12,380 | +1.39% | 44.8만 |
|---|
| 2026.04.30 | ₩11,980 | ₩12,070 | ₩11,890 | ₩12,060 | +0.67% | 22.2만 |
|---|
| 2026.04.29 | ₩12,040 | ₩12,090 | ₩11,840 | ₩12,060 | +0.17% | 28.6만 |
|---|
| 2026.04.28 | ₩11,810 | ₩12,070 | ₩11,800 | ₩11,980 | +1.44% | 29.6만 |
|---|
| 2026.04.27 | ₩11,980 | ₩12,120 | ₩11,740 | ₩11,810 | -1.42% | 63.2만 |
|---|
| 2026.04.24 | ₩11,840 | ₩11,980 | ₩11,750 | ₩11,890 | +0.42% | 23.6만 |
|---|
| 2026.04.23 | ₩12,050 | ₩12,050 | ₩11,690 | ₩11,840 | -1.74% | 28만 |
|---|
| 2026.04.22 | ₩12,040 | ₩12,230 | ₩11,850 | ₩11,930 | -0.91% | 24.4만 |
|---|
| 2026.04.21 | ₩12,100 | ₩12,250 | ₩12,040 | ₩12,110 | +0.08% | 20.4만 |
|---|
| 2026.04.20 | ₩12,010 | ₩12,150 | ₩11,860 | ₩12,080 | +0.58% | 21.9만 |
|---|
| 2026.04.17 | ₩12,100 | ₩12,110 | ₩11,820 | ₩11,970 | -1.07% | 25.5만 |
|---|
| 2026.04.16 | ₩12,090 | ₩12,180 | ₩11,970 | ₩12,090 | 0.00% | 32.3만 |
|---|
| 2026.04.15 | ₩12,180 | ₩12,220 | ₩11,940 | ₩12,080 | -0.82% | 19만 |
|---|
| 2026.04.14 | ₩11,960 | ₩12,140 | ₩11,900 | ₩12,080 | +1.00% | 20.2만 |
|---|
| 2026.04.13 | ₩12,000 | ₩12,050 | ₩11,860 | ₩11,950 | -0.42% | 12.6만 |
|---|
| 2026.04.10 | ₩11,850 | ₩12,130 | ₩11,800 | ₩12,130 | +2.36% | 20.3만 |
|---|
| 2026.04.09 | ₩11,400 | ₩11,860 | ₩11,390 | ₩11,860 | +4.04% | 24.7만 |
|---|
| 2026.04.08 | ₩11,540 | ₩11,580 | ₩11,350 | ₩11,380 | -1.39% | 15.2만 |
|---|
| 2026.04.07 | ₩11,280 | ₩11,380 | ₩11,120 | ₩11,200 | -0.71% | 15.4만 |
|---|
| 2026.04.06 | ₩11,380 | ₩11,420 | ₩11,170 | ₩11,270 | -0.97% | 13만 |
|---|
| 2026.04.03 | ₩11,500 | ₩11,650 | ₩11,310 | ₩11,320 | -1.57% | 19만 |
|---|
| 2026.04.02 | ₩11,870 | ₩11,990 | ₩11,470 | ₩11,580 | -2.44% | 31.6만 |
|---|
| 2026.04.01 | ₩11,880 | ₩11,920 | ₩11,570 | ₩11,870 | -0.08% | 18.7만 |
|---|
| 2026.03.31 | ₩11,450 | ₩11,650 | ₩11,330 | ₩11,500 | +0.44% | 17.7만 |
|---|
| 2026.03.30 | ₩11,510 | ₩11,620 | ₩11,360 | ₩11,520 | +0.09% | 22.4만 |
|---|
| 2026.03.27 | ₩11,490 | ₩11,890 | ₩11,330 | ₩11,880 | +3.39% | 23.1만 |
|---|
| 2026.03.26 | ₩12,100 | ₩12,100 | ₩11,760 | ₩11,790 | -2.56% | 23.9만 |
|---|
| 2026.03.25 | ₩12,030 | ₩12,100 | ₩11,880 | ₩12,000 | -0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩12,030 | ₩12,060 | ₩11,680 | ₩11,960 | -0.58% | 20.8만 |
|---|
| 2026.03.23 | ₩12,080 | ₩12,080 | ₩11,730 | ₩11,760 | -2.65% | 29.5만 |
|---|
| 2026.03.20 | ₩12,060 | ₩12,350 | ₩12,020 | ₩12,290 | +1.91% | 19.9만 |
|---|
| 2026.03.19 | ₩12,070 | ₩12,260 | ₩12,000 | ₩12,010 | -0.50% | 24.2만 |
|---|
| 2026.03.18 | ₩12,230 | ₩12,280 | ₩12,060 | ₩12,250 | +0.16% | 38.9만 |
|---|
| 2026.03.17 | ₩12,020 | ₩12,250 | ₩12,010 | ₩12,210 | +1.58% | 19.2만 |
|---|
| 2026.03.16 | ₩12,010 | ₩12,190 | ₩11,900 | ₩11,990 | -0.17% | 22.5만 |
|---|
| 2026.03.13 | ₩11,880 | ₩12,160 | ₩11,880 | ₩11,980 | +0.84% | 16.7만 |
|---|
| 2026.03.12 | ₩11,940 | ₩12,140 | ₩11,900 | ₩12,140 | +1.68% | 17.6만 |
|---|
| 2026.03.11 | ₩11,950 | ₩12,210 | ₩11,900 | ₩11,910 | -0.33% | 16.8만 |
|---|
| 2026.03.10 | ₩12,050 | ₩12,050 | ₩11,770 | ₩11,840 | -1.74% | 15.2만 |
|---|
| 2026.03.09 | ₩11,950 | ₩11,950 | ₩11,590 | ₩11,740 | -1.76% | 21.3만 |
|---|
| 2026.03.06 | ₩12,650 | ₩12,790 | ₩12,200 | ₩12,310 | -2.69% | 34.5만 |
|---|
| 2026.03.05 | ₩12,750 | ₩13,080 | ₩12,350 | ₩12,910 | +1.25% | 51.1만 |
|---|
| 2026.03.04 | ₩12,720 | ₩12,730 | ₩11,890 | ₩12,250 | -3.69% | 37.8만 |
|---|
| 2026.03.03 | ₩12,970 | ₩13,060 | ₩12,770 | ₩12,850 | -0.93% | 29.7만 |
|---|
| 2026.02.27 | ₩13,300 | ₩13,330 | ₩13,020 | ₩13,080 | -1.65% | 23.5만 |
|---|
| 2026.02.26 | ₩13,550 | ₩13,630 | ₩13,270 | ₩13,270 | -2.07% | 43.1만 |
|---|
| 2026.02.25 | ₩13,520 | ₩13,650 | ₩13,320 | ₩13,630 | +0.81% | 31.1만 |
|---|
| 2026.02.24 | ₩13,400 | ₩13,510 | ₩13,300 | ₩13,510 | +0.82% | 19.4만 |
|---|
| 2026.02.23 | ₩13,350 | ₩13,490 | ₩13,220 | ₩13,400 | +0.37% | 21.4만 |
|---|
| 2026.02.20 | ₩13,420 | ₩13,470 | ₩13,280 | ₩13,350 | -0.52% | 24.1만 |
|---|
| 2026.02.19 | ₩13,340 | ₩13,500 | ₩13,140 | ₩13,420 | +0.60% | 24.9만 |
|---|
| 2026.02.13 | ₩13,490 | ₩13,580 | ₩13,150 | ₩13,300 | -1.41% | 26.9만 |
|---|
| 2026.02.12 | ₩13,800 | ₩13,840 | ₩13,440 | ₩13,490 | -2.25% | 60.3만 |
|---|
| 2026.02.11 | ₩13,340 | ₩13,890 | ₩13,250 | ₩13,840 | +3.75% | 54.7만 |
|---|
| 2026.02.10 | ₩13,110 | ₩13,380 | ₩12,300 | ₩13,330 | +1.68% | 91.8만 |
|---|
| 2026.02.09 | ₩13,100 | ₩13,250 | ₩12,910 | ₩13,160 | +0.46% | 30.6만 |
|---|
| 2026.02.06 | ₩13,110 | ₩13,110 | ₩12,730 | ₩12,890 | -1.68% | 61만 |
|---|
| 2026.02.05 | ₩13,480 | ₩13,690 | ₩13,040 | ₩13,070 | -3.04% | 65.6만 |
|---|
| 2026.02.04 | ₩12,980 | ₩13,480 | ₩12,950 | ₩13,310 | +2.54% | 57만 |
|---|
| 2026.02.03 | ₩12,880 | ₩12,960 | ₩12,690 | ₩12,910 | +0.23% | 27.9만 |
|---|
| 2026.02.02 | ₩12,950 | ₩13,070 | ₩12,700 | ₩12,730 | -1.70% | 27만 |
|---|
| 2026.01.30 | ₩13,110 | ₩13,290 | ₩12,850 | ₩12,850 | -1.98% | 32.5만 |
|---|
| 2026.01.29 | ₩12,810 | ₩13,160 | ₩12,680 | ₩13,110 | +2.34% | 29.6만 |
|---|
| 2026.01.28 | ₩12,900 | ₩12,960 | ₩12,750 | ₩12,840 | -0.47% | 16만 |
|---|
| 2026.01.27 | ₩12,950 | ₩13,110 | ₩12,760 | ₩12,770 | -1.39% | 23.8만 |
|---|
| 2026.01.26 | ₩12,910 | ₩13,060 | ₩12,880 | ₩12,880 | -0.23% | 14.1만 |
|---|
| 2026.01.23 | ₩13,020 | ₩13,100 | ₩12,900 | ₩12,950 | -0.54% | 17.6만 |
|---|
| 2026.01.22 | ₩12,870 | ₩13,110 | ₩12,850 | ₩13,070 | +1.55% | 16.8만 |
|---|
| 2026.01.21 | ₩13,350 | ₩13,350 | ₩12,930 | ₩13,000 | -2.62% | 23.5만 |
|---|
| 2026.01.20 | ₩13,450 | ₩13,720 | ₩13,290 | ₩13,360 | -0.67% | 42.2만 |
|---|
| 2026.01.19 | ₩13,280 | ₩13,630 | ₩13,120 | ₩13,540 | +1.96% | 29.1만 |
|---|
| 2026.01.16 | ₩13,540 | ₩13,570 | ₩13,260 | ₩13,330 | -1.55% | 22.3만 |
|---|
| 2026.01.15 | ₩13,390 | ₩13,550 | ₩13,340 | ₩13,450 | +0.45% | 12.2만 |
|---|
| 2026.01.14 | ₩13,660 | ₩13,720 | ₩13,430 | ₩13,450 | -1.54% | 28만 |
|---|
| 2026.01.13 | ₩13,870 | ₩13,890 | ₩13,570 | ₩13,660 | -1.51% | 30.1만 |
|---|
| 2026.01.12 | ₩14,110 | ₩14,250 | ₩13,750 | ₩13,810 | -2.13% | 32.7만 |
|---|
| 2026.01.09 | ₩13,890 | ₩14,220 | ₩13,780 | ₩14,050 | +1.15% | 22.2만 |
|---|
| 2026.01.08 | ₩13,710 | ₩14,100 | ₩13,520 | ₩13,750 | +0.29% | 23.4만 |
|---|
| 2026.01.07 | ₩13,830 | ₩14,010 | ₩13,600 | ₩13,720 | -0.80% | 16.9만 |
|---|
| 2026.01.06 | ₩14,450 | ₩14,450 | ₩13,940 | ₩13,960 | -3.39% | 20.6만 |
|---|
| 2026.01.05 | ₩14,830 | ₩14,830 | ₩14,420 | ₩14,450 | -2.56% | 13.5만 |
|---|
| 2026.01.02 | ₩15,130 | ₩15,180 | ₩14,680 | ₩14,680 | -2.97% | 16만 |
|---|
| 2025.12.30 | ₩14,520 | ₩14,980 | ₩14,500 | ₩14,970 | +3.10% | 9.3만 |
|---|
| 2025.12.29 | ₩14,430 | ₩14,640 | ₩14,370 | ₩14,630 | +1.39% | 7.5만 |
|---|
| 2025.12.26 | ₩14,980 | ₩15,090 | ₩14,560 | ₩14,590 | -2.60% | 12.9만 |
|---|
| 2025.12.24 | ₩15,070 | ₩15,250 | ₩14,940 | ₩15,100 | +0.20% | 15.9만 |
|---|
| 2025.12.23 | ₩15,220 | ₩15,370 | ₩14,970 | ₩15,170 | -0.33% | 18.9만 |
|---|
| 2025.12.22 | ₩15,050 | ₩15,320 | ₩14,950 | ₩15,310 | +1.73% | 19.7만 |
|---|
| 2025.12.19 | ₩14,760 | ₩15,050 | ₩14,700 | ₩14,990 | +1.56% | 23.8만 |
|---|
| 2025.12.18 | ₩14,570 | ₩14,850 | ₩14,290 | ₩14,750 | +1.24% | 21.1만 |
|---|
| 2025.12.17 | ₩14,700 | ₩15,430 | ₩14,350 | ₩14,560 | -0.95% | 77.8만 |
|---|
| 2025.12.16 | ₩14,280 | ₩14,560 | ₩14,150 | ₩14,480 | +1.40% | 27.8만 |
|---|
| 2025.12.15 | ₩14,390 | ₩14,480 | ₩14,150 | ₩14,380 | -0.07% | 14.6만 |
|---|
| 2025.12.12 | ₩14,280 | ₩14,500 | ₩14,110 | ₩14,350 | +0.49% | 19.2만 |
|---|
| 2025.12.11 | ₩14,470 | ₩14,590 | ₩14,090 | ₩14,140 | -2.28% | 67.6만 |
|---|
| 2025.12.10 | ₩14,600 | ₩14,600 | ₩14,330 | ₩14,330 | -1.85% | 13.6만 |
|---|
| 2025.12.09 | ₩14,590 | ₩14,980 | ₩14,570 | ₩14,570 | -0.14% | 21.4만 |
|---|
| 2025.12.08 | ₩14,250 | ₩14,740 | ₩14,200 | ₩14,560 | +2.18% | 18.8만 |
|---|
| 2025.12.05 | ₩14,180 | ₩14,350 | ₩14,090 | ₩14,250 | +0.49% | 13.3만 |
|---|
| 2025.12.04 | ₩14,890 | ₩14,950 | ₩14,180 | ₩14,250 | -4.30% | 37만 |
|---|
| 2025.12.03 | ₩15,030 | ₩15,240 | ₩14,870 | ₩14,950 | -0.53% | 17.2만 |
|---|
| 2025.12.02 | ₩15,150 | ₩15,260 | ₩14,830 | ₩15,030 | -0.79% | 35.1만 |
|---|
| 2025.12.01 | ₩14,550 | ₩15,150 | ₩14,520 | ₩14,970 | +2.89% | 27.4만 |
|---|
| 2025.11.28 | ₩14,270 | ₩14,640 | ₩14,100 | ₩14,510 | +1.68% | 16.6만 |
|---|
| 2025.11.27 | ₩14,140 | ₩14,380 | ₩14,105 | ₩14,150 | +0.07% | 11.6만 |
|---|
| 2025.11.26 | ₩14,170 | ₩14,290 | ₩14,030 | ₩14,250 | +0.56% | 29.4만 |
|---|
| 2025.11.25 | ₩14,760 | ₩14,880 | ₩14,050 | ₩14,100 | -4.47% | 36만 |
|---|
| 2025.11.24 | ₩15,030 | ₩15,090 | ₩14,400 | ₩14,750 | -1.86% | 26.3만 |
|---|
| 2025.11.21 | ₩15,000 | ₩15,130 | ₩14,750 | ₩14,890 | -0.73% | 25만 |
|---|
| 2025.11.20 | ₩14,270 | ₩15,570 | ₩14,080 | ₩15,040 | +5.40% | 85.3만 |
|---|
| 2025.11.19 | ₩14,470 | ₩14,570 | ₩13,910 | ₩14,200 | -1.87% | 24.3만 |
|---|
| 2025.11.18 | ₩14,050 | ₩14,450 | ₩13,980 | ₩14,210 | +1.14% | 31.8만 |
|---|
| 2025.11.17 | ₩13,700 | ₩14,170 | ₩13,460 | ₩14,050 | +2.55% | 57.9만 |
|---|
| 2025.11.14 | ₩13,740 | ₩14,080 | ₩13,510 | ₩13,520 | -1.60% | 19.3만 |
|---|
| 2025.11.13 | ₩13,500 | ₩13,930 | ₩13,435 | ₩13,800 | +2.22% | 39.3만 |
|---|
| 2025.11.12 | ₩14,140 | ₩14,140 | ₩13,350 | ₩13,630 | -3.61% | 56.8만 |
|---|
| 2025.11.11 | ₩14,920 | ₩14,940 | ₩13,760 | ₩14,030 | -5.97% | 60.5만 |
|---|
| 2025.11.10 | ₩14,740 | ₩14,940 | ₩14,540 | ₩14,920 | +1.22% | 18.5만 |
|---|
| 2025.11.07 | ₩14,940 | ₩15,160 | ₩14,430 | ₩14,610 | -2.21% | 28.5만 |
|---|
| 2025.11.06 | ₩14,990 | ₩15,140 | ₩14,390 | ₩14,950 | -0.27% | 32.2만 |
|---|
| 2025.11.05 | ₩15,170 | ₩15,350 | ₩14,380 | ₩14,750 | -2.77% | 42.1만 |
|---|
| 2025.11.04 | ₩15,410 | ₩15,580 | ₩15,050 | ₩15,160 | -1.62% | 30.2만 |
|---|
| 2025.11.03 | ₩15,550 | ₩15,890 | ₩15,300 | ₩15,400 | -0.96% | 32.2만 |
|---|
| 2025.10.31 | ₩15,880 | ₩15,920 | ₩15,460 | ₩15,500 | -2.39% | 28.5만 |
|---|
| 2025.10.30 | ₩15,900 | ₩16,150 | ₩15,670 | ₩15,770 | -0.82% | 22만 |
|---|
| 2025.10.29 | ₩16,590 | ₩16,590 | ₩15,930 | ₩16,030 | -3.38% | 34.9만 |
|---|
| 2025.10.28 | ₩16,200 | ₩16,500 | ₩16,120 | ₩16,470 | +1.67% | 19.9만 |
|---|
| 2025.10.27 | ₩15,950 | ₩16,560 | ₩15,950 | ₩16,270 | +2.01% | 56만 |
|---|
| 2025.10.24 | ₩16,130 | ₩16,240 | ₩15,950 | ₩16,040 | -0.56% | 13.4만 |
|---|
| 2025.10.23 | ₩16,480 | ₩16,580 | ₩16,130 | ₩16,130 | -2.12% | 10.8만 |
|---|
| 2025.10.22 | ₩16,560 | ₩16,710 | ₩16,330 | ₩16,470 | -0.54% | 18.5만 |
|---|
| 2025.10.21 | ₩16,900 | ₩17,100 | ₩16,470 | ₩16,560 | -2.01% | 26.5만 |
|---|
| 2025.10.20 | ₩16,840 | ₩17,170 | ₩16,710 | ₩17,030 | +1.13% | 22.9만 |
|---|
| 2025.10.17 | ₩16,230 | ₩17,000 | ₩16,230 | ₩16,910 | +4.19% | 36.4만 |
|---|
| 2025.10.16 | ₩15,800 | ₩16,450 | ₩15,740 | ₩16,440 | +4.05% | 27.6만 |
|---|
| 2025.10.15 | ₩15,300 | ₩15,920 | ₩15,150 | ₩15,860 | +3.66% | 28.8만 |
|---|
| 2025.10.14 | ₩15,370 | ₩15,370 | ₩15,070 | ₩15,310 | -0.39% | 29.1만 |
|---|
| 2025.10.13 | ₩15,100 | ₩15,620 | ₩14,820 | ₩15,530 | +2.85% | 17.5만 |
|---|
| 2025.10.10 | ₩15,410 | ₩15,560 | ₩14,880 | ₩15,320 | -0.58% | 39.6만 |
|---|