시장 데이터를 불러오는 중
전체 종목
Gaia, Inc. - Class A Common Stock 과거 주가
Gaia, Inc. - Class A Common Stock · GAIA · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gaia, Inc. - Class A Common Stock · GAIA · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,878 | ₩1,891 | ₩1,770 | ₩1,784 | -5.00% | 3.3만 |
| 2026.10.08 | ₩1,851 | ₩1,891 | ₩1,784 | ₩1,878 | +1.45% | 9.9만 |
| 2026.10.07 | ₩1,891 | ₩1,931 | ₩1,864 | ₩1,878 | -0.71% | 6.2만 |
| 2026.10.06 | ₩1,878 | ₩1,891 | ₩1,864 | ₩1,891 | +0.71% | 4.9만 |
| 2026.10.05 | ₩1,837 | ₩1,904 | ₩1,837 | ₩1,878 | +2.19% | 5.6만 |
| 2026.10.02 | ₩1,891 | ₩1,958 | ₩1,851 | ₩1,864 | -1.42% | 7.1만 |
| 2026.10.01 | ₩1,824 | ₩1,904 | ₩1,784 | ₩1,864 | +2.21% | 9.6만 |
| 2026.09.30 | ₩1,851 | ₩1,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,770 |
| -4.35% |
| 1.7만 |
| 2026.09.29 | ₩1,891 | ₩1,958 | ₩1,851 | ₩1,864 | -1.42% | 6.6만 |
|---|
| 2026.09.28 | ₩1,770 | ₩1,958 | ₩1,757 | ₩1,904 | +7.58% | 18.1만 |
|---|
| 2026.09.25 | ₩1,757 | ₩1,904 | ₩1,730 | ₩1,743 | -0.76% | 10.6만 |
|---|
| 2026.09.24 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,784 | +5.56% | 10.4만 |
|---|
| 2026.09.23 | ₩1,690 | ₩1,717 | ₩1,663 | ₩1,663 | -1.59% | 4.3만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,743 | ₩1,663 | ₩1,730 | +4.03% | 2.2만 |
|---|
| 2026.09.21 | ₩1,757 | ₩1,770 | ₩1,663 | ₩1,663 | -5.34% | 6.1만 |
|---|
| 2026.09.18 | ₩1,730 | ₩1,770 | ₩1,676 | ₩1,770 | +2.33% | 5.2만 |
|---|
| 2026.09.17 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,717 | +2.40% | 3.6만 |
|---|
| 2026.09.16 | ₩1,703 | ₩1,770 | ₩1,596 | ₩1,663 | -2.36% | 16.3만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,743 | ₩1,623 | ₩1,717 | +4.07% | 11.1만 |
|---|
| 2026.09.14 | ₩1,770 | ₩1,811 | ₩1,636 | ₩1,650 | -6.82% | 13.4만 |
|---|
| 2026.09.11 | ₩1,958 | ₩1,958 | ₩1,757 | ₩1,811 | -7.53% | 25.8만 |
|---|
| 2026.09.10 | ₩1,998 | ₩2,012 | ₩1,931 | ₩1,958 | -2.01% | 5.8만 |
|---|
| 2026.09.09 | ₩2,159 | ₩2,199 | ₩1,985 | ₩1,998 | -7.45% | 3.4만 |
|---|
| 2026.09.08 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,065 | -4.35% | 5.7만 |
|---|
| 2026.09.04 | ₩2,293 | ₩2,360 | ₩2,146 | ₩2,146 | -6.43% | 11.8만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,401 | ₩2,173 | ₩2,253 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,307 | ₩2,039 | ₩2,240 | +9.15% | 20.7만 |
|---|
| 2026.09.01 | ₩2,079 | ₩2,079 | ₩2,025 | ₩2,052 | -1.29% | 1.2만 |
|---|
| 2026.08.31 | ₩2,065 | ₩2,119 | ₩2,065 | ₩2,092 | +1.30% | 6만 |
|---|
| 2026.08.28 | ₩2,132 | ₩2,226 | ₩2,079 | ₩2,079 | -2.52% | 3.6만 |
|---|
| 2026.08.27 | ₩2,079 | ₩2,173 | ₩2,012 | ₩2,132 | +2.58% | 12.1만 |
|---|
| 2026.08.26 | ₩2,052 | ₩2,106 | ₩2,025 | ₩2,092 | +1.96% | 2.9만 |
|---|
| 2026.08.25 | ₩1,985 | ₩2,106 | ₩1,985 | ₩2,065 | +4.05% | 4.4만 |
|---|
| 2026.08.24 | ₩1,931 | ₩2,065 | ₩1,931 | ₩1,971 | +2.08% | 7만 |
|---|
| 2026.08.21 | ₩1,931 | ₩1,958 | ₩1,878 | ₩1,958 | +1.39% | 7.9만 |
|---|
| 2026.08.20 | ₩2,012 | ₩2,025 | ₩1,931 | ₩1,931 | -4.00% | 6.5만 |
|---|
| 2026.08.19 | ₩1,958 | ₩2,065 | ₩1,878 | ₩2,025 | +3.42% | 13.8만 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,052 | ₩1,904 | ₩1,958 | -3.31% | 11.7만 |
|---|
| 2026.08.17 | ₩1,878 | ₩2,079 | ₩1,878 | ₩2,025 | +7.86% | 11.6만 |
|---|
| 2026.08.14 | ₩1,757 | ₩1,985 | ₩1,757 | ₩1,958 | +11.45% | 30.4만 |
|---|
| 2026.08.13 | ₩1,663 | ₩1,757 | ₩1,556 | ₩1,757 | +5.65% | 43.1만 |
|---|
| 2026.08.12 | ₩1,743 | ₩1,757 | ₩1,609 | ₩1,623 | -6.92% | 39.8만 |
|---|
| 2026.08.11 | ₩2,146 | ₩2,146 | ₩1,609 | ₩1,663 | -22.50% | 99.3만 |
|---|
| 2026.08.10 | ₩2,521 | ₩2,615 | ₩2,521 | ₩2,548 | +1.06% | 19만 |
|---|
| 2026.08.07 | ₩2,548 | ₩2,655 | ₩2,521 | ₩2,562 | +0.53% | 2.8만 |
|---|
| 2026.08.06 | ₩2,535 | ₩2,696 | ₩2,521 | ₩2,548 | +0.53% | 3.6만 |
|---|
| 2026.08.05 | ₩2,588 | ₩2,615 | ₩2,508 | ₩2,548 | -1.55% | 3만 |
|---|
| 2026.08.04 | ₩2,508 | ₩2,602 | ₩2,508 | ₩2,562 | +2.14% | 3.6만 |
|---|
| 2026.08.03 | ₩2,481 | ₩2,521 | ₩2,454 | ₩2,508 | +1.08% | 1.6만 |
|---|
| 2026.07.31 | ₩2,508 | ₩2,562 | ₩2,441 | ₩2,481 | -1.07% | 2.4만 |
|---|
| 2026.07.30 | ₩2,481 | ₩2,508 | ₩2,441 | ₩2,481 | 0.00% | 3.9만 |
|---|
| 2026.07.29 | ₩2,495 | ₩2,535 | ₩2,454 | ₩2,468 | -1.08% | 3.9만 |
|---|
| 2026.07.28 | ₩2,588 | ₩2,588 | ₩2,508 | ₩2,521 | -2.59% | 2.1만 |
|---|
| 2026.07.27 | ₩2,508 | ₩2,588 | ₩2,508 | ₩2,548 | +1.60% | 3.5만 |
|---|
| 2026.07.24 | ₩2,508 | ₩2,562 | ₩2,495 | ₩2,508 | 0.00% | 3.9만 |
|---|
| 2026.07.23 | ₩2,602 | ₩2,615 | ₩2,441 | ₩2,495 | -4.12% | 14.3만 |
|---|
| 2026.07.22 | ₩2,749 | ₩2,749 | ₩2,562 | ₩2,575 | -6.34% | 6.6만 |
|---|
| 2026.07.21 | ₩2,682 | ₩2,790 | ₩2,602 | ₩2,736 | +2.00% | 31.8만 |
|---|
| 2026.07.20 | ₩2,696 | ₩2,776 | ₩2,655 | ₩2,696 | 0.00% | 11.8만 |
|---|
| 2026.07.17 | ₩2,749 | ₩2,790 | ₩2,696 | ₩2,723 | -0.98% | 4.9만 |
|---|
| 2026.07.16 | ₩2,937 | ₩2,937 | ₩2,749 | ₩2,763 | -5.94% | 4만 |
|---|
| 2026.07.15 | ₩2,790 | ₩2,924 | ₩2,790 | ₩2,870 | +2.88% | 7.2만 |
|---|
| 2026.07.14 | ₩2,897 | ₩2,897 | ₩2,790 | ₩2,790 | -3.70% | 4.5만 |
|---|
| 2026.07.13 | ₩2,870 | ₩2,924 | ₩2,803 | ₩2,857 | -0.47% | 6만 |
|---|
| 2026.07.10 | ₩2,763 | ₩2,870 | ₩2,709 | ₩2,870 | +3.88% | 7.5만 |
|---|
| 2026.07.09 | ₩2,709 | ₩2,790 | ₩2,682 | ₩2,763 | +1.98% | 12.5만 |
|---|
| 2026.07.08 | ₩2,776 | ₩2,790 | ₩2,655 | ₩2,696 | -2.90% | 14.1만 |
|---|
| 2026.07.07 | ₩2,816 | ₩2,883 | ₩2,763 | ₩2,790 | -0.95% | 6.2만 |
|---|
| 2026.07.06 | ₩2,790 | ₩2,883 | ₩2,736 | ₩2,803 | +0.48% | 9.5만 |
|---|
| 2026.07.02 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,790 | +0.48% | 15.3만 |
|---|
| 2026.07.01 | ₩2,816 | ₩2,964 | ₩2,763 | ₩2,763 | -1.90% | 16.8만 |
|---|
| 2026.06.30 | ₩2,870 | ₩2,870 | ₩2,723 | ₩2,816 | -1.87% | 24.1만 |
|---|
| 2026.06.29 | ₩2,883 | ₩2,937 | ₩2,736 | ₩2,857 | -0.93% | 40만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,192 | ₩2,736 | ₩2,790 | -5.45% | 274.9만 |
|---|
| 2026.06.25 | ₩3,179 | ₩3,232 | ₩3,004 | ₩3,044 | -4.22% | 36.7만 |
|---|
| 2026.06.24 | ₩3,232 | ₩3,406 | ₩3,125 | ₩3,165 | -2.07% | 23.8만 |
|---|
| 2026.06.23 | ₩3,125 | ₩3,380 | ₩3,125 | ₩3,205 | +2.58% | 26.9만 |
|---|
| 2026.06.22 | ₩3,205 | ₩3,406 | ₩3,111 | ₩3,125 | -2.51% | 19.5만 |
|---|
| 2026.06.18 | ₩3,179 | ₩3,272 | ₩3,152 | ₩3,192 | +0.42% | 15.2만 |
|---|
| 2026.06.17 | ₩3,246 | ₩3,272 | ₩3,125 | ₩3,138 | -3.31% | 6.8만 |
|---|
| 2026.06.16 | ₩3,326 | ₩3,353 | ₩3,179 | ₩3,179 | -4.44% | 13.6만 |
|---|
| 2026.06.15 | ₩3,433 | ₩3,487 | ₩3,339 | ₩3,366 | -1.95% | 5.4만 |
|---|
| 2026.06.12 | ₩3,420 | ₩3,460 | ₩3,353 | ₩3,353 | -1.96% | 4만 |
|---|
| 2026.06.11 | ₩3,541 | ₩3,554 | ₩3,326 | ₩3,420 | -3.41% | 8.1만 |
|---|
| 2026.06.10 | ₩3,380 | ₩3,688 | ₩3,380 | ₩3,541 | +4.76% | 23.3만 |
|---|
| 2026.06.09 | ₩3,165 | ₩3,433 | ₩3,165 | ₩3,380 | +6.78% | 19.7만 |
|---|
| 2026.06.08 | ₩3,152 | ₩3,259 | ₩3,098 | ₩3,165 | +0.43% | 3.2만 |
|---|
| 2026.06.05 | ₩3,232 | ₩3,246 | ₩3,111 | ₩3,152 | -2.49% | 5.6만 |
|---|
| 2026.06.04 | ₩3,058 | ₩3,299 | ₩3,058 | ₩3,246 | +6.14% | 16.5만 |
|---|
| 2026.06.03 | ₩3,111 | ₩3,125 | ₩2,991 | ₩3,031 | -2.59% | 9.6만 |
|---|
| 2026.06.02 | ₩3,192 | ₩3,192 | ₩3,071 | ₩3,111 | -2.52% | 4.2만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,205 | ₩3,085 | ₩3,192 | +1.28% | 5.6만 |
|---|
| 2026.05.29 | ₩3,246 | ₩3,246 | ₩3,125 | ₩3,138 | -3.31% | 6.5만 |
|---|
| 2026.05.28 | ₩3,205 | ₩3,286 | ₩3,165 | ₩3,286 | +2.51% | 6.1만 |
|---|
| 2026.05.27 | ₩3,179 | ₩3,246 | ₩3,098 | ₩3,232 | +1.69% | 4.9만 |
|---|
| 2026.05.26 | ₩3,326 | ₩3,353 | ₩3,138 | ₩3,192 | -4.03% | 13.2만 |
|---|
| 2026.05.22 | ₩3,165 | ₩3,339 | ₩3,165 | ₩3,339 | +5.51% | 11.6만 |
|---|
| 2026.05.21 | ₩3,366 | ₩3,380 | ₩3,179 | ₩3,179 | -5.58% | 8.4만 |
|---|
| 2026.05.20 | ₩3,219 | ₩3,487 | ₩3,219 | ₩3,447 | +7.08% | 11.2만 |
|---|
| 2026.05.19 | ₩3,205 | ₩3,246 | ₩3,165 | ₩3,246 | +1.26% | 5만 |
|---|
| 2026.05.18 | ₩3,232 | ₩3,286 | ₩3,165 | ₩3,232 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩3,380 | ₩3,380 | ₩3,165 | ₩3,179 | -5.95% | 10.7만 |
|---|
| 2026.05.14 | ₩3,366 | ₩3,420 | ₩3,286 | ₩3,393 | +0.80% | 6.3만 |
|---|
| 2026.05.13 | ₩3,326 | ₩3,433 | ₩3,219 | ₩3,393 | +2.02% | 8만 |
|---|
| 2026.05.12 | ₩3,152 | ₩3,433 | ₩3,085 | ₩3,366 | +6.81% | 13.8만 |
|---|
| 2026.05.11 | ₩3,433 | ₩3,433 | ₩3,111 | ₩3,125 | -8.98% | 10.6만 |
|---|
| 2026.05.08 | ₩3,286 | ₩3,594 | ₩3,125 | ₩3,433 | +4.49% | 23.6만 |
|---|
| 2026.05.07 | ₩3,313 | ₩3,339 | ₩3,246 | ₩3,326 | +0.40% | 7만 |
|---|
| 2026.05.06 | ₩3,460 | ₩3,554 | ₩3,286 | ₩3,353 | -3.10% | 14만 |
|---|
| 2026.05.05 | ₩3,836 | ₩4,037 | ₩3,420 | ₩3,433 | -10.49% | 15만 |
|---|
| 2026.05.04 | ₩4,305 | ₩4,399 | ₩4,144 | ₩4,184 | -2.80% | 6.4만 |
|---|
| 2026.05.01 | ₩4,158 | ₩4,439 | ₩4,158 | ₩4,372 | +5.16% | 7.3만 |
|---|
| 2026.04.30 | ₩3,997 | ₩4,211 | ₩3,997 | ₩4,198 | +5.03% | 4.8만 |
|---|
| 2026.04.29 | ₩4,117 | ₩4,158 | ₩3,970 | ₩4,010 | -2.61% | 3.3만 |
|---|
| 2026.04.28 | ₩4,064 | ₩4,198 | ₩4,064 | ₩4,171 | +2.64% | 4.9만 |
|---|
| 2026.04.27 | ₩4,064 | ₩4,184 | ₩4,050 | ₩4,104 | +0.99% | 3.1만 |
|---|
| 2026.04.24 | ₩3,983 | ₩4,090 | ₩3,970 | ₩4,090 | +2.69% | 2.2만 |
|---|
| 2026.04.23 | ₩3,983 | ₩4,090 | ₩3,970 | ₩4,023 | +1.01% | 2.2만 |
|---|
| 2026.04.22 | ₩3,916 | ₩4,037 | ₩3,916 | ₩4,023 | +2.74% | 6.2만 |
|---|
| 2026.04.21 | ₩3,876 | ₩4,117 | ₩3,876 | ₩3,930 | +1.38% | 5.9만 |
|---|
| 2026.04.20 | ₩3,903 | ₩3,997 | ₩3,822 | ₩3,930 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,728 | ₩3,916 | ₩3,728 | ₩3,916 | +5.04% | 10.4만 |
|---|
| 2026.04.16 | ₩3,742 | ₩3,769 | ₩3,608 | ₩3,702 | -1.08% | 7.8만 |
|---|
| 2026.04.15 | ₩3,702 | ₩3,809 | ₩3,608 | ₩3,755 | +1.45% | 7.2만 |
|---|
| 2026.04.14 | ₩3,836 | ₩3,862 | ₩3,661 | ₩3,728 | -2.80% | 8.2만 |
|---|
| 2026.04.13 | ₩3,795 | ₩3,862 | ₩3,715 | ₩3,836 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩3,675 | ₩3,809 | ₩3,648 | ₩3,809 | +3.65% | 3.4만 |
|---|
| 2026.04.09 | ₩3,675 | ₩3,769 | ₩3,608 | ₩3,702 | +0.73% | 4.2만 |
|---|
| 2026.04.08 | ₩3,554 | ₩3,755 | ₩3,554 | ₩3,742 | +5.28% | 8.7만 |
|---|
| 2026.04.07 | ₩3,460 | ₩3,487 | ₩3,380 | ₩3,487 | +0.78% | 5.4만 |
|---|
| 2026.04.06 | ₩3,433 | ₩3,608 | ₩3,406 | ₩3,460 | +0.78% | 9.3만 |
|---|
| 2026.04.02 | ₩3,474 | ₩3,474 | ₩3,286 | ₩3,433 | -1.16% | 12.1만 |
|---|
| 2026.04.01 | ₩3,715 | ₩3,715 | ₩3,500 | ₩3,527 | -5.05% | 10.3만 |
|---|
| 2026.03.31 | ₩3,688 | ₩3,715 | ₩3,634 | ₩3,715 | +0.73% | 2.9만 |
|---|
| 2026.03.30 | ₩3,675 | ₩3,715 | ₩3,621 | ₩3,661 | -0.36% | 5.2만 |
|---|
| 2026.03.27 | ₩3,769 | ₩3,822 | ₩3,661 | ₩3,661 | -2.85% | 3.4만 |
|---|
| 2026.03.26 | ₩3,755 | ₩3,889 | ₩3,648 | ₩3,795 | +1.07% | 5.2만 |
|---|
| 2026.03.25 | ₩3,849 | ₩3,849 | ₩3,715 | ₩3,755 | -2.44% | 3.7만 |
|---|
| 2026.03.24 | ₩3,930 | ₩3,997 | ₩3,809 | ₩3,822 | -2.73% | 5.1만 |
|---|
| 2026.03.23 | ₩4,023 | ₩4,158 | ₩3,916 | ₩3,970 | -1.33% | 13만 |
|---|
| 2026.03.20 | ₩3,862 | ₩4,037 | ₩3,728 | ₩3,997 | +3.47% | 18.1만 |
|---|
| 2026.03.19 | ₩3,997 | ₩4,037 | ₩3,728 | ₩3,849 | -3.69% | 14.3만 |
|---|
| 2026.03.18 | ₩4,104 | ₩4,131 | ₩3,997 | ₩4,023 | -1.96% | 9.6만 |
|---|
| 2026.03.17 | ₩4,305 | ₩4,305 | ₩4,090 | ₩4,144 | -3.74% | 7.1만 |
|---|
| 2026.03.16 | ₩4,225 | ₩4,292 | ₩4,064 | ₩4,251 | +0.63% | 7.6만 |
|---|
| 2026.03.13 | ₩4,184 | ₩4,265 | ₩4,104 | ₩4,184 | 0.00% | 6.7만 |
|---|
| 2026.03.12 | ₩4,332 | ₩4,546 | ₩4,171 | ₩4,211 | -2.79% | 5.3만 |
|---|
| 2026.03.11 | ₩4,131 | ₩4,560 | ₩4,090 | ₩4,386 | +6.17% | 15.1만 |
|---|
| 2026.03.10 | ₩4,386 | ₩4,466 | ₩4,023 | ₩4,104 | -6.42% | 7.7만 |
|---|
| 2026.03.09 | ₩4,332 | ₩4,412 | ₩4,131 | ₩4,412 | +1.86% | 5.8만 |
|---|
| 2026.03.06 | ₩4,171 | ₩4,453 | ₩4,037 | ₩4,345 | +4.18% | 12.8만 |
|---|
| 2026.03.05 | ₩4,453 | ₩4,453 | ₩4,184 | ₩4,265 | -4.22% | 6.9만 |
|---|
| 2026.03.04 | ₩4,305 | ₩4,479 | ₩4,265 | ₩4,466 | +3.74% | 4.4만 |
|---|
| 2026.03.03 | ₩4,251 | ₩4,453 | ₩4,037 | ₩4,265 | +0.32% | 10.7만 |
|---|
| 2026.03.02 | ₩4,439 | ₩4,560 | ₩4,359 | ₩4,453 | +0.30% | 5.3만 |
|---|
| 2026.02.27 | ₩4,453 | ₩4,600 | ₩4,453 | ₩4,546 | +2.11% | 7.6만 |
|---|
| 2026.02.26 | ₩4,560 | ₩4,721 | ₩4,479 | ₩4,506 | -1.18% | 5.1만 |
|---|
| 2026.02.25 | ₩4,412 | ₩4,573 | ₩4,318 | ₩4,560 | +3.34% | 5.1만 |
|---|
| 2026.02.24 | ₩4,158 | ₩4,399 | ₩4,117 | ₩4,386 | +5.48% | 4.4만 |
|---|
| 2026.02.23 | ₩4,292 | ₩4,305 | ₩4,077 | ₩4,144 | -3.44% | 13.5만 |
|---|
| 2026.02.20 | ₩4,318 | ₩4,372 | ₩4,265 | ₩4,305 | -0.31% | 2.8만 |
|---|
| 2026.02.19 | ₩4,238 | ₩4,332 | ₩4,225 | ₩4,318 | +1.90% | 3.2만 |
|---|
| 2026.02.18 | ₩4,265 | ₩4,332 | ₩4,131 | ₩4,278 | +0.31% | 5.7만 |
|---|
| 2026.02.17 | ₩4,399 | ₩4,399 | ₩4,211 | ₩4,265 | -3.05% | 3.2만 |
|---|
| 2026.02.13 | ₩4,198 | ₩4,399 | ₩4,023 | ₩4,386 | +4.47% | 11.3만 |
|---|
| 2026.02.12 | ₩4,225 | ₩4,225 | ₩3,956 | ₩4,077 | -3.49% | 10.9만 |
|---|
| 2026.02.11 | ₩4,198 | ₩4,251 | ₩4,023 | ₩4,225 | +0.64% | 14.3만 |
|---|
| 2026.02.10 | ₩4,265 | ₩4,439 | ₩4,198 | ₩4,198 | -1.57% | 6.7만 |
|---|
| 2026.02.09 | ₩4,332 | ₩4,359 | ₩4,171 | ₩4,265 | -1.55% | 6.8만 |
|---|
| 2026.02.06 | ₩4,292 | ₩4,439 | ₩4,278 | ₩4,332 | +0.94% | 4.1만 |
|---|
| 2026.02.05 | ₩4,453 | ₩4,453 | ₩4,198 | ₩4,251 | -4.52% | 7만 |
|---|
| 2026.02.04 | ₩4,573 | ₩4,627 | ₩4,412 | ₩4,466 | -2.35% | 4만 |
|---|
| 2026.02.03 | ₩4,694 | ₩4,694 | ₩4,412 | ₩4,479 | -4.57% | 6.4만 |
|---|
| 2026.02.02 | ₩4,506 | ₩4,801 | ₩4,506 | ₩4,707 | +4.46% | 4.5만 |
|---|
| 2026.01.30 | ₩4,533 | ₩4,573 | ₩4,386 | ₩4,546 | +0.30% | 6만 |
|---|
| 2026.01.29 | ₩4,694 | ₩4,694 | ₩4,493 | ₩4,600 | -2.00% | 3.3만 |
|---|
| 2026.01.28 | ₩4,842 | ₩4,882 | ₩4,439 | ₩4,654 | -3.88% | 12만 |
|---|
| 2026.01.27 | ₩4,855 | ₩4,868 | ₩4,667 | ₩4,815 | -0.83% | 4.5만 |
|---|
| 2026.01.26 | ₩5,083 | ₩5,083 | ₩4,761 | ₩4,842 | -4.75% | 4.2만 |
|---|
| 2026.01.23 | ₩4,976 | ₩5,177 | ₩4,842 | ₩5,110 | +2.70% | 11.6만 |
|---|
| 2026.01.22 | ₩4,922 | ₩5,043 | ₩4,882 | ₩4,989 | +1.36% | 5.4만 |
|---|
| 2026.01.21 | ₩4,815 | ₩4,976 | ₩4,748 | ₩4,922 | +2.23% | 7.3만 |
|---|
| 2026.01.20 | ₩5,029 | ₩5,137 | ₩4,761 | ₩4,788 | -4.80% | 6.8만 |
|---|
| 2026.01.16 | ₩4,922 | ₩5,713 | ₩4,922 | ₩5,096 | +3.54% | 28.9만 |
|---|
| 2026.01.15 | ₩5,150 | ₩5,150 | ₩4,895 | ₩4,909 | -4.69% | 2.2만 |
|---|
| 2026.01.14 | ₩5,204 | ₩5,351 | ₩4,895 | ₩5,029 | -3.35% | 4.1만 |
|---|
| 2026.01.13 | ₩4,935 | ₩5,338 | ₩4,935 | ₩5,244 | +6.25% | 18.8만 |
|---|
| 2026.01.12 | ₩4,842 | ₩4,922 | ₩4,748 | ₩4,895 | +1.11% | 3.2만 |
|---|
| 2026.01.09 | ₩4,694 | ₩4,949 | ₩4,627 | ₩4,868 | +3.71% | 6.1만 |
|---|
| 2026.01.08 | ₩4,694 | ₩4,774 | ₩4,520 | ₩4,694 | 0.00% | 11.7만 |
|---|
| 2026.01.07 | ₩4,614 | ₩4,815 | ₩4,399 | ₩4,734 | +2.62% | 8.2만 |
|---|
| 2026.01.06 | ₩4,707 | ₩4,734 | ₩4,493 | ₩4,587 | -2.56% | 9.1만 |
|---|
| 2026.01.05 | ₩4,681 | ₩4,828 | ₩4,573 | ₩4,707 | +0.57% | 8.2만 |
|---|
| 2026.01.02 | ₩4,922 | ₩4,949 | ₩4,614 | ₩4,694 | -4.63% | 9.7만 |
|---|
| 2025.12.31 | ₩4,855 | ₩4,935 | ₩4,828 | ₩4,868 | +0.28% | 11.6만 |
|---|
| 2025.12.30 | ₩4,868 | ₩4,989 | ₩4,828 | ₩4,882 | +0.28% | 8.8만 |
|---|
| 2025.12.29 | ₩4,962 | ₩5,043 | ₩4,828 | ₩4,868 | -1.89% | 5.7만 |
|---|
| 2025.12.26 | ₩4,949 | ₩5,070 | ₩4,815 | ₩5,043 | +1.90% | 5.5만 |
|---|
| 2025.12.24 | ₩4,962 | ₩5,096 | ₩4,935 | ₩4,989 | +0.54% | 7만 |
|---|
| 2025.12.23 | ₩4,909 | ₩5,110 | ₩4,546 | ₩4,935 | +0.55% | 33.5만 |
|---|
| 2025.12.22 | ₩5,070 | ₩5,123 | ₩4,895 | ₩4,935 | -2.65% | 13.7만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,432 | ₩5,070 | ₩5,070 | -4.06% | 17.4만 |
|---|
| 2025.12.18 | ₩5,137 | ₩5,298 | ₩5,043 | ₩5,177 | +0.78% | 10.2만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,499 | ₩5,110 | ₩5,137 | -6.59% | 6.5만 |
|---|
| 2025.12.16 | ₩5,324 | ₩5,673 | ₩5,137 | ₩5,432 | +2.02% | 8만 |
|---|
| 2025.12.15 | ₩5,418 | ₩5,418 | ₩5,217 | ₩5,338 | -1.49% | 6.4만 |
|---|
| 2025.12.12 | ₩5,298 | ₩5,485 | ₩5,204 | ₩5,418 | +2.28% | 15.1만 |
|---|
| 2025.12.11 | ₩5,016 | ₩5,324 | ₩4,909 | ₩5,284 | +5.35% | 11.7만 |
|---|
| 2025.12.10 | ₩4,721 | ₩5,056 | ₩4,721 | ₩5,002 | +5.97% | 9.4만 |
|---|
| 2025.12.09 | ₩4,627 | ₩5,150 | ₩4,627 | ₩4,721 | +2.03% | 31.1만 |
|---|
| 2025.12.08 | ₩4,815 | ₩4,882 | ₩4,533 | ₩4,587 | -4.74% | 5.2만 |
|---|
| 2025.12.05 | ₩4,493 | ₩4,962 | ₩4,453 | ₩4,734 | +5.37% | 24.3만 |
|---|
| 2025.12.04 | ₩4,372 | ₩4,520 | ₩4,238 | ₩4,493 | +2.76% | 9.2만 |
|---|
| 2025.12.03 | ₩4,560 | ₩4,560 | ₩4,238 | ₩4,399 | -3.53% | 26.4만 |
|---|
| 2025.12.02 | ₩4,815 | ₩4,815 | ₩4,466 | ₩4,560 | -5.29% | 15.2만 |
|---|
| 2025.12.01 | ₩5,123 | ₩5,123 | ₩4,734 | ₩4,815 | -6.02% | 9.3만 |
|---|
| 2025.11.28 | ₩5,163 | ₩5,217 | ₩5,083 | ₩5,163 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩5,204 | ₩5,204 | ₩4,895 | ₩5,137 | -1.29% | 6.2만 |
|---|
| 2025.11.25 | ₩5,271 | ₩5,284 | ₩4,976 | ₩5,244 | -0.51% | 7.7만 |
|---|
| 2025.11.24 | ₩5,391 | ₩5,391 | ₩5,177 | ₩5,257 | -2.49% | 9.9만 |
|---|
| 2025.11.21 | ₩5,257 | ₩5,432 | ₩5,163 | ₩5,418 | +3.06% | 8.9만 |
|---|
| 2025.11.20 | ₩5,338 | ₩5,391 | ₩5,137 | ₩5,257 | -1.51% | 9.7만 |
|---|
| 2025.11.19 | ₩5,365 | ₩5,378 | ₩5,230 | ₩5,338 | -0.50% | 5.5만 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,485 | ₩5,230 | ₩5,405 | +3.33% | 4만 |
|---|
| 2025.11.17 | ₩5,311 | ₩5,365 | ₩5,257 | ₩5,257 | -1.01% | 1.7만 |
|---|
| 2025.11.14 | ₩5,391 | ₩5,485 | ₩5,257 | ₩5,338 | -1.00% | 3.2만 |
|---|
| 2025.11.13 | ₩5,834 | ₩5,834 | ₩5,324 | ₩5,432 | -6.90% | 7.5만 |
|---|
| 2025.11.12 | ₩5,861 | ₩6,008 | ₩5,807 | ₩5,847 | -0.23% | 2.4만 |
|---|
| 2025.11.11 | ₩5,861 | ₩5,995 | ₩5,780 | ₩5,821 | -0.69% | 2.1만 |
|---|
| 2025.11.10 | ₩5,673 | ₩5,874 | ₩5,673 | ₩5,821 | +2.60% | 3만 |
|---|
| 2025.11.07 | ₩5,727 | ₩5,753 | ₩5,593 | ₩5,660 | -1.17% | 2.5만 |
|---|
| 2025.11.06 | ₩5,995 | ₩5,995 | ₩5,458 | ₩5,700 | -4.92% | 8만 |
|---|
| 2025.11.05 | ₩6,209 | ₩6,303 | ₩5,821 | ₩6,049 | -2.59% | 5.2만 |
|---|
| 2025.11.04 | ₩6,773 | ₩6,773 | ₩5,968 | ₩6,183 | -8.71% | 6.7만 |
|---|
| 2025.11.03 | ₩6,639 | ₩6,893 | ₩6,612 | ₩6,773 | +2.02% | 3.3만 |
|---|
| 2025.10.31 | ₩6,692 | ₩6,893 | ₩6,384 | ₩6,692 | 0.00% | 3.8만 |
|---|
| 2025.10.30 | ₩6,572 | ₩6,786 | ₩6,156 | ₩6,706 | +2.04% | 7.6만 |
|---|
| 2025.10.29 | ₩7,081 | ₩7,081 | ₩6,518 | ₩6,625 | -6.44% | 3.3만 |
|---|
| 2025.10.28 | ₩7,537 | ₩7,537 | ₩7,054 | ₩7,121 | -5.52% | 3.2만 |
|---|
| 2025.10.27 | ₩7,819 | ₩7,980 | ₩7,524 | ₩7,537 | -3.60% | 9.9만 |
|---|
| 2025.10.24 | ₩7,846 | ₩8,007 | ₩7,658 | ₩7,712 | -1.71% | 9.3천 |
|---|
| 2025.10.23 | ₩8,087 | ₩8,087 | ₩7,779 | ₩7,940 | -1.82% | 1.8만 |
|---|
| 2025.10.22 | ₩8,221 | ₩8,221 | ₩7,966 | ₩8,047 | -2.12% | 2.3만 |
|---|
| 2025.10.21 | ₩8,114 | ₩8,382 | ₩7,899 | ₩8,221 | +1.32% | 5.1만 |
|---|
| 2025.10.20 | ₩7,685 | ₩8,261 | ₩7,644 | ₩8,154 | +6.11% | 4.5만 |
|---|
| 2025.10.17 | ₩7,685 | ₩7,752 | ₩7,537 | ₩7,564 | -1.57% | 2.6만 |
|---|
| 2025.10.16 | ₩8,208 | ₩8,208 | ₩7,712 | ₩7,792 | -5.07% | 1.6만 |
|---|
| 2025.10.15 | ₩8,275 | ₩8,288 | ₩7,993 | ₩8,221 | -0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩7,980 | ₩8,288 | ₩7,792 | ₩8,275 | +3.70% | 4.5만 |
|---|
| 2025.10.13 | ₩8,141 | ₩8,275 | ₩7,913 | ₩8,168 | +0.33% | 2.4만 |
|---|
| 2025.10.10 | ₩8,409 | ₩8,449 | ₩8,047 | ₩8,047 | -4.31% | 8만 |
|---|