시장 데이터를 불러오는 중
전체 종목
GameSquare Holdings, Inc. - Common stock 과거 주가
GameSquare Holdings, Inc. - Common stock · GAME · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GameSquare Holdings, Inc. - Common stock · GAME · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,250 | ₩4,290 | ₩4,110 | ₩4,156 | -2.20% | 6.6만 |
| 2026.10.08 | ₩4,130 | ₩4,210 | ₩4,036 | ₩4,196 | +1.62% | 12.3만 |
| 2026.10.07 | ₩3,876 | ₩4,263 | ₩3,742 | ₩4,103 | +5.86% | 13.1만 |
| 2026.10.06 | ₩4,103 | ₩4,176 | ₩3,889 | ₩3,916 | -4.56% | 9만 |
| 2026.10.05 | ₩4,130 | ₩4,343 | ₩4,049 | ₩4,089 | -0.97% | 19.3만 |
| 2026.10.02 | ₩4,196 | ₩4,257 | ₩4,107 | ₩4,116 | -1.91% | 13.4만 |
| 2026.10.01 | ₩4,156 | ₩4,223 | ₩4,049 | ₩4,143 | -0.32% | 6.4만 |
| 2026.09.30 | ₩4,116 | ₩4,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,089 |
| -0.65% |
| 5.5만 |
| 2026.09.29 | ₩4,183 | ₩4,236 | ₩4,023 | ₩4,116 | -1.60% | 7.6만 |
|---|
| 2026.09.28 | ₩4,156 | ₩4,250 | ₩4,116 | ₩4,156 | 0.00% | 5.5만 |
|---|
| 2026.09.25 | ₩4,263 | ₩4,277 | ₩4,103 | ₩4,156 | -2.51% | 5.9만 |
|---|
| 2026.09.24 | ₩4,103 | ₩4,314 | ₩4,103 | ₩4,183 | +1.95% | 6.6만 |
|---|
| 2026.09.23 | ₩4,410 | ₩4,544 | ₩4,076 | ₩4,089 | -7.27% | 11.7만 |
|---|
| 2026.09.22 | ₩4,477 | ₩4,619 | ₩4,424 | ₩4,424 | -1.19% | 6만 |
|---|
| 2026.09.21 | ₩4,450 | ₩4,608 | ₩4,357 | ₩4,450 | 0.00% | 12.3만 |
|---|
| 2026.09.18 | ₩4,477 | ₩4,597 | ₩4,370 | ₩4,424 | -1.19% | 10.8만 |
|---|
| 2026.09.17 | ₩4,343 | ₩4,678 | ₩4,343 | ₩4,383 | +0.92% | 7.4만 |
|---|
| 2026.09.16 | ₩4,571 | ₩4,571 | ₩4,236 | ₩4,317 | -5.56% | 11.4만 |
|---|
| 2026.09.15 | ₩4,744 | ₩4,804 | ₩4,450 | ₩4,490 | -5.35% | 8.8만 |
|---|
| 2026.09.14 | ₩4,865 | ₩5,025 | ₩4,691 | ₩4,811 | -1.10% | 14만 |
|---|
| 2026.09.11 | ₩4,678 | ₩5,145 | ₩4,678 | ₩4,918 | +5.14% | 23.3만 |
|---|
| 2026.09.10 | ₩4,664 | ₩4,771 | ₩4,410 | ₩4,637 | -0.57% | 20.4만 |
|---|
| 2026.09.09 | ₩4,170 | ₩4,718 | ₩4,009 | ₩4,704 | +12.82% | 32.2만 |
|---|
| 2026.09.08 | ₩4,049 | ₩4,281 | ₩3,889 | ₩4,156 | +2.64% | 20.1만 |
|---|
| 2026.09.04 | ₩3,969 | ₩4,049 | ₩3,876 | ₩3,942 | -0.67% | 7.1만 |
|---|
| 2026.09.03 | ₩3,929 | ₩4,065 | ₩3,822 | ₩3,969 | +1.02% | 17.5만 |
|---|
| 2026.09.02 | ₩4,023 | ₩4,196 | ₩3,849 | ₩3,916 | -2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩3,755 | ₩4,330 | ₩3,635 | ₩4,049 | +7.83% | 21.4만 |
|---|
| 2026.08.31 | ₩4,023 | ₩4,023 | ₩3,809 | ₩3,809 | -5.32% | 11.1만 |
|---|
| 2026.08.28 | ₩4,343 | ₩4,343 | ₩4,009 | ₩4,009 | -7.69% | 22.6만 |
|---|
| 2026.08.27 | ₩4,557 | ₩4,597 | ₩4,183 | ₩4,303 | -5.57% | 49.8만 |
|---|
| 2026.08.26 | ₩4,985 | ₩5,078 | ₩4,544 | ₩4,584 | -8.04% | 21.1만 |
|---|
| 2026.08.25 | ₩4,277 | ₩5,078 | ₩4,203 | ₩4,878 | +14.06% | 44.7만 |
|---|
| 2026.08.24 | ₩4,143 | ₩4,457 | ₩3,983 | ₩4,230 | +2.10% | 55.4만 |
|---|
| 2026.08.21 | ₩4,704 | ₩4,811 | ₩4,437 | ₩4,512 | -4.09% | 18.6만 |
|---|
| 2026.08.20 | ₩4,597 | ₩4,993 | ₩4,544 | ₩4,672 | +1.63% | 32.4만 |
|---|
| 2026.08.19 | ₩4,736 | ₩4,736 | ₩4,341 | ₩4,448 | -6.09% | 18.1만 |
|---|
| 2026.08.18 | ₩4,800 | ₩4,982 | ₩4,608 | ₩4,758 | -0.89% | 13.2만 |
|---|
| 2026.08.17 | ₩4,555 | ₩5,068 | ₩4,522 | ₩4,715 | +3.52% | 31.7만 |
|---|
| 2026.08.14 | ₩4,383 | ₩4,704 | ₩4,234 | ₩4,426 | +0.98% | 24.8만 |
|---|
| 2026.08.13 | ₩4,170 | ₩4,373 | ₩4,020 | ₩4,041 | -3.08% | 11만 |
|---|
| 2026.08.12 | ₩4,180 | ₩4,587 | ₩4,170 | ₩4,383 | +4.86% | 14.7만 |
|---|
| 2026.08.11 | ₩4,095 | ₩4,597 | ₩3,956 | ₩4,180 | +2.09% | 39.5만 |
|---|
| 2026.08.10 | ₩3,870 | ₩4,383 | ₩3,870 | ₩4,138 | +6.91% | 114.5만 |
|---|
| 2026.08.07 | ₩3,913 | ₩4,063 | ₩3,849 | ₩3,870 | -1.09% | 7.9만 |
|---|
| 2026.08.06 | ₩3,934 | ₩4,212 | ₩3,849 | ₩3,849 | -2.17% | 12.3만 |
|---|
| 2026.08.05 | ₩3,934 | ₩3,956 | ₩3,806 | ₩3,849 | -2.17% | 4.6만 |
|---|
| 2026.08.04 | ₩3,678 | ₩3,956 | ₩3,678 | ₩3,795 | +3.20% | 4.1만 |
|---|
| 2026.08.03 | ₩3,592 | ₩3,945 | ₩3,592 | ₩3,710 | +3.27% | 3.3만 |
|---|
| 2026.07.31 | ₩3,817 | ₩3,945 | ₩3,582 | ₩3,582 | -6.16% | 4.6만 |
|---|
| 2026.07.30 | ₩3,763 | ₩3,956 | ₩3,763 | ₩3,860 | +2.56% | 4.2만 |
|---|
| 2026.07.29 | ₩3,860 | ₩3,977 | ₩3,689 | ₩3,689 | -4.43% | 4.1만 |
|---|
| 2026.07.28 | ₩3,849 | ₩3,956 | ₩3,795 | ₩3,838 | -0.28% | 3.9만 |
|---|
| 2026.07.27 | ₩3,934 | ₩4,009 | ₩3,849 | ₩3,892 | -1.09% | 3.7만 |
|---|
| 2026.07.24 | ₩4,245 | ₩4,277 | ₩3,828 | ₩3,828 | -9.82% | 6.5만 |
|---|
| 2026.07.23 | ₩4,277 | ₩4,394 | ₩3,988 | ₩4,009 | -6.25% | 11만 |
|---|
| 2026.07.22 | ₩4,597 | ₩4,651 | ₩4,405 | ₩4,448 | -3.26% | 5.2만 |
|---|
| 2026.07.21 | ₩4,159 | ₩4,640 | ₩4,073 | ₩4,512 | +8.48% | 14.5만 |
|---|
| 2026.07.20 | ₩3,742 | ₩4,341 | ₩3,742 | ₩4,148 | +10.86% | 17.5만 |
|---|
| 2026.07.17 | ₩3,742 | ₩3,860 | ₩3,699 | ₩3,742 | 0.00% | 6.3만 |
|---|
| 2026.07.16 | ₩4,170 | ₩4,170 | ₩3,849 | ₩3,860 | -7.44% | 7만 |
|---|
| 2026.07.15 | ₩3,742 | ₩4,383 | ₩3,742 | ₩4,234 | +13.14% | 18.9만 |
|---|
| 2026.07.14 | ₩3,667 | ₩3,860 | ₩3,582 | ₩3,795 | +3.50% | 8.8만 |
|---|
| 2026.07.13 | ₩3,528 | ₩3,849 | ₩3,421 | ₩3,614 | +2.42% | 15.3만 |
|---|
| 2026.07.10 | ₩3,517 | ₩3,528 | ₩3,357 | ₩3,357 | -4.56% | 5.3만 |
|---|
| 2026.07.09 | ₩3,389 | ₩3,571 | ₩3,378 | ₩3,507 | +3.47% | 4.9만 |
|---|
| 2026.07.08 | ₩3,314 | ₩3,475 | ₩3,314 | ₩3,389 | +2.26% | 7.1만 |
|---|
| 2026.07.07 | ₩3,646 | ₩3,689 | ₩3,240 | ₩3,346 | -8.21% | 19.8만 |
|---|
| 2026.07.06 | ₩3,956 | ₩4,041 | ₩3,528 | ₩3,689 | -6.76% | 15.1만 |
|---|
| 2026.07.02 | ₩3,956 | ₩4,159 | ₩3,956 | ₩3,967 | +0.27% | 11.9만 |
|---|
| 2026.07.01 | ₩4,191 | ₩4,277 | ₩3,956 | ₩3,977 | -5.10% | 12.4만 |
|---|
| 2026.06.30 | ₩4,170 | ₩4,426 | ₩4,170 | ₩4,223 | +1.28% | 5.6만 |
|---|
| 2026.06.29 | ₩4,180 | ₩4,394 | ₩4,148 | ₩4,287 | +2.56% | 6.9만 |
|---|
| 2026.06.26 | ₩4,063 | ₩4,373 | ₩3,999 | ₩4,170 | +2.63% | 7.1만 |
|---|
| 2026.06.25 | ₩4,170 | ₩4,298 | ₩3,870 | ₩4,159 | -0.26% | 12.7만 |
|---|
| 2026.06.24 | ₩4,469 | ₩4,501 | ₩4,063 | ₩4,180 | -6.46% | 17.9만 |
|---|
| 2026.06.23 | ₩4,405 | ₩4,811 | ₩4,383 | ₩4,405 | 0.00% | 10.5만 |
|---|
| 2026.06.22 | ₩4,533 | ₩4,736 | ₩4,341 | ₩4,544 | +0.24% | 16.4만 |
|---|
| 2026.06.18 | ₩4,544 | ₩4,747 | ₩4,416 | ₩4,544 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩4,597 | ₩4,758 | ₩4,544 | ₩4,544 | -1.16% | 8.4만 |
|---|
| 2026.06.16 | ₩4,736 | ₩5,111 | ₩4,651 | ₩4,651 | -1.81% | 9.4만 |
|---|
| 2026.06.15 | ₩4,501 | ₩5,004 | ₩4,490 | ₩4,875 | +8.31% | 18.3만 |
|---|
| 2026.06.12 | ₩4,597 | ₩4,768 | ₩4,448 | ₩4,533 | -1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩4,383 | ₩4,811 | ₩4,383 | ₩4,779 | +9.02% | 13.4만 |
|---|
| 2026.06.10 | ₩4,437 | ₩4,597 | ₩4,405 | ₩4,490 | +1.20% | 9.7만 |
|---|
| 2026.06.09 | ₩4,597 | ₩4,704 | ₩4,234 | ₩4,587 | -0.23% | 15.5만 |
|---|
| 2026.06.08 | ₩4,170 | ₩4,597 | ₩4,170 | ₩4,533 | +8.72% | 18.3만 |
|---|
| 2026.06.05 | ₩4,383 | ₩4,522 | ₩4,170 | ₩4,255 | -2.93% | 33.3만 |
|---|
| 2026.06.04 | ₩4,383 | ₩4,672 | ₩4,383 | ₩4,490 | +2.44% | 18.3만 |
|---|
| 2026.06.03 | ₩4,394 | ₩4,629 | ₩4,298 | ₩4,416 | +0.49% | 14만 |
|---|
| 2026.06.02 | ₩4,437 | ₩5,185 | ₩4,298 | ₩4,640 | +4.58% | 51.8만 |
|---|
| 2026.06.01 | ₩4,170 | ₩4,512 | ₩4,170 | ₩4,255 | +2.05% | 18.2만 |
|---|
| 2026.05.29 | ₩4,170 | ₩4,512 | ₩4,170 | ₩4,394 | +5.38% | 13.4만 |
|---|
| 2026.05.28 | ₩4,277 | ₩4,544 | ₩4,159 | ₩4,405 | +3.00% | 14.2만 |
|---|
| 2026.05.27 | ₩4,180 | ₩4,640 | ₩4,170 | ₩4,362 | +4.35% | 21.2만 |
|---|
| 2026.05.26 | ₩4,555 | ₩4,972 | ₩4,170 | ₩4,298 | -5.63% | 31.5만 |
|---|
| 2026.05.22 | ₩4,063 | ₩5,046 | ₩4,063 | ₩4,897 | +20.53% | 28.1만 |
|---|
| 2026.05.21 | ₩3,849 | ₩4,277 | ₩3,849 | ₩4,170 | +8.33% | 11.6만 |
|---|
| 2026.05.20 | ₩3,999 | ₩4,116 | ₩3,892 | ₩3,967 | -0.80% | 22.4만 |
|---|
| 2026.05.19 | ₩4,063 | ₩4,191 | ₩4,020 | ₩4,148 | +2.11% | 16.5만 |
|---|
| 2026.05.18 | ₩4,106 | ₩4,287 | ₩3,999 | ₩4,266 | +3.91% | 16.7만 |
|---|
| 2026.05.15 | ₩4,073 | ₩4,512 | ₩4,073 | ₩4,170 | +2.36% | 48.7만 |
|---|
| 2026.05.14 | ₩4,843 | ₩5,453 | ₩4,779 | ₩5,025 | +3.75% | 49.6만 |
|---|
| 2026.05.13 | ₩4,779 | ₩5,143 | ₩4,555 | ₩4,865 | +1.79% | 22만 |
|---|
| 2026.05.12 | ₩4,683 | ₩4,875 | ₩4,651 | ₩4,651 | -0.68% | 14.6만 |
|---|
| 2026.05.11 | ₩4,886 | ₩5,132 | ₩4,758 | ₩4,790 | -1.97% | 26만 |
|---|
| 2026.05.08 | ₩4,811 | ₩5,346 | ₩4,790 | ₩5,068 | +5.33% | 24.4만 |
|---|
| 2026.05.07 | ₩4,918 | ₩5,143 | ₩4,768 | ₩4,768 | -3.04% | 10.7만 |
|---|
| 2026.05.06 | ₩5,089 | ₩5,196 | ₩4,875 | ₩4,875 | -4.20% | 19.5만 |
|---|
| 2026.05.05 | ₩5,004 | ₩5,185 | ₩4,629 | ₩5,025 | +0.43% | 23.1만 |
|---|
| 2026.05.04 | ₩5,431 | ₩5,613 | ₩5,025 | ₩5,025 | -7.48% | 21.4만 |
|---|
| 2026.05.01 | ₩5,955 | ₩6,094 | ₩4,897 | ₩5,314 | -10.77% | 62.9만 |
|---|
| 2026.04.30 | ₩6,308 | ₩6,361 | ₩5,880 | ₩5,880 | -6.78% | 29.3만 |
|---|
| 2026.04.29 | ₩6,308 | ₩6,351 | ₩5,987 | ₩6,351 | +0.68% | 33.9만 |
|---|
| 2026.04.28 | ₩6,201 | ₩6,949 | ₩6,009 | ₩6,415 | +3.45% | 57.6만 |
|---|
| 2026.04.27 | ₩6,896 | ₩7,056 | ₩5,784 | ₩5,944 | -13.80% | 80.9만 |
|---|
| 2026.04.24 | ₩6,597 | ₩6,597 | ₩6,254 | ₩6,383 | -3.24% | 40만 |
|---|
| 2026.04.23 | ₩6,148 | ₩6,607 | ₩6,148 | ₩6,511 | +5.91% | 74만 |
|---|
| 2026.04.22 | ₩5,025 | ₩6,693 | ₩5,025 | ₩6,490 | +29.15% | 541.2만 |
|---|
| 2026.04.21 | ₩4,875 | ₩5,036 | ₩4,629 | ₩4,843 | -0.66% | 59.5만 |
|---|
| 2026.04.20 | ₩4,255 | ₩5,025 | ₩4,223 | ₩4,886 | +14.82% | 81만 |
|---|
| 2026.04.17 | ₩4,383 | ₩4,490 | ₩4,245 | ₩4,458 | +1.71% | 58만 |
|---|
| 2026.04.16 | ₩4,116 | ₩4,512 | ₩4,009 | ₩4,480 | +8.83% | 95만 |
|---|
| 2026.04.15 | ₩4,501 | ₩4,544 | ₩4,073 | ₩4,319 | -4.04% | 148.1만 |
|---|
| 2026.04.14 | ₩4,180 | ₩4,287 | ₩3,892 | ₩4,138 | -1.02% | 152.3만 |
|---|
| 2026.04.13 | ₩3,710 | ₩4,138 | ₩3,528 | ₩3,934 | +6.05% | 88.7만 |
|---|
| 2026.04.10 | ₩3,453 | ₩4,052 | ₩3,101 | ₩3,956 | +14.55% | 303만 |
|---|
| 2026.04.09 | ₩4,383 | ₩4,865 | ₩3,421 | ₩3,453 | -21.22% | 3459.6만 |
|---|
| 2026.04.08 | ₩2,876 | ₩2,972 | ₩2,673 | ₩2,694 | -6.32% | 239.3만 |
|---|
| 2026.04.07 | ₩2,673 | ₩2,769 | ₩2,673 | ₩2,694 | +0.80% | 7.2만 |
|---|
| 2026.04.06 | ₩2,673 | ₩2,801 | ₩2,673 | ₩2,726 | +2.00% | 6.1만 |
|---|
| 2026.04.02 | ₩2,887 | ₩2,887 | ₩2,662 | ₩2,716 | -5.93% | 6.8만 |
|---|
| 2026.04.01 | ₩2,865 | ₩2,972 | ₩2,790 | ₩2,844 | -0.75% | 7.9만 |
|---|
| 2026.03.31 | ₩2,673 | ₩2,983 | ₩2,662 | ₩2,887 | +8.00% | 6.5만 |
|---|
| 2026.03.30 | ₩2,673 | ₩2,716 | ₩2,512 | ₩2,662 | -0.40% | 10만 |
|---|
| 2026.03.27 | ₩2,812 | ₩2,897 | ₩2,619 | ₩2,630 | -6.46% | 11.5만 |
|---|
| 2026.03.26 | ₩2,833 | ₩2,994 | ₩2,801 | ₩2,865 | +1.13% | 5.8만 |
|---|
| 2026.03.25 | ₩2,940 | ₩3,047 | ₩2,844 | ₩2,908 | -1.09% | 6.5만 |
|---|
| 2026.03.24 | ₩3,026 | ₩3,058 | ₩2,855 | ₩2,887 | -4.59% | 6.4만 |
|---|
| 2026.03.23 | ₩2,940 | ₩3,047 | ₩2,865 | ₩3,047 | +3.64% | 7.4만 |
|---|
| 2026.03.20 | ₩2,940 | ₩3,004 | ₩2,737 | ₩3,004 | +2.18% | 12.8만 |
|---|
| 2026.03.19 | ₩2,940 | ₩3,047 | ₩2,844 | ₩3,047 | +3.64% | 16.9만 |
|---|
| 2026.03.18 | ₩3,197 | ₩3,207 | ₩2,983 | ₩2,983 | -6.69% | 10.7만 |
|---|
| 2026.03.17 | ₩3,175 | ₩3,261 | ₩3,101 | ₩3,175 | 0.00% | 4.9만 |
|---|
| 2026.03.16 | ₩3,207 | ₩3,304 | ₩3,101 | ₩3,175 | -1.00% | 10.7만 |
|---|
| 2026.03.13 | ₩3,207 | ₩3,293 | ₩3,047 | ₩3,133 | -2.33% | 12.9만 |
|---|
| 2026.03.12 | ₩3,229 | ₩3,250 | ₩3,047 | ₩3,143 | -2.65% | 7.3만 |
|---|
| 2026.03.11 | ₩3,207 | ₩3,293 | ₩3,058 | ₩3,250 | +1.33% | 15.4만 |
|---|
| 2026.03.10 | ₩3,229 | ₩3,229 | ₩3,026 | ₩3,133 | -2.98% | 11.5만 |
|---|
| 2026.03.09 | ₩3,026 | ₩3,207 | ₩2,994 | ₩3,186 | +5.30% | 9.2만 |
|---|
| 2026.03.06 | ₩3,122 | ₩3,175 | ₩2,972 | ₩3,090 | -1.03% | 9.4만 |
|---|
| 2026.03.05 | ₩3,240 | ₩3,357 | ₩3,111 | ₩3,133 | -3.30% | 12.7만 |
|---|
| 2026.03.04 | ₩3,229 | ₩3,464 | ₩3,229 | ₩3,368 | +4.30% | 21.5만 |
|---|
| 2026.03.03 | ₩3,261 | ₩3,314 | ₩3,058 | ₩3,261 | 0.00% | 12.6만 |
|---|
| 2026.03.02 | ₩3,101 | ₩3,485 | ₩3,101 | ₩3,282 | +5.86% | 18만 |
|---|
| 2026.02.27 | ₩3,624 | ₩3,635 | ₩3,368 | ₩3,485 | -3.83% | 25.4만 |
|---|
| 2026.02.26 | ₩3,517 | ₩3,967 | ₩3,325 | ₩3,710 | +5.47% | 15.8만 |
|---|
| 2026.02.25 | ₩2,994 | ₩3,592 | ₩2,929 | ₩3,346 | +11.79% | 25.3만 |
|---|
| 2026.02.24 | ₩3,047 | ₩3,047 | ₩2,812 | ₩2,983 | -2.11% | 18.1만 |
|---|
| 2026.02.23 | ₩3,207 | ₩3,272 | ₩2,940 | ₩2,972 | -7.33% | 21.1만 |
|---|
| 2026.02.20 | ₩3,101 | ₩3,272 | ₩3,036 | ₩3,036 | -2.07% | 8.1만 |
|---|
| 2026.02.19 | ₩3,197 | ₩3,282 | ₩3,122 | ₩3,165 | -1.00% | 12.4만 |
|---|
| 2026.02.18 | ₩3,314 | ₩3,453 | ₩3,229 | ₩3,229 | -2.58% | 4.6만 |
|---|
| 2026.02.17 | ₩3,304 | ₩3,485 | ₩3,197 | ₩3,240 | -1.94% | 12.5만 |
|---|
| 2026.02.13 | ₩3,058 | ₩3,314 | ₩2,951 | ₩3,218 | +5.24% | 9.9만 |
|---|
| 2026.02.12 | ₩3,079 | ₩3,250 | ₩2,929 | ₩2,962 | -3.82% | 8만 |
|---|
| 2026.02.11 | ₩3,229 | ₩3,293 | ₩3,026 | ₩3,058 | -5.30% | 5.4만 |
|---|
| 2026.02.10 | ₩3,293 | ₩3,357 | ₩3,068 | ₩3,165 | -3.90% | 5만 |
|---|
| 2026.02.09 | ₩3,421 | ₩3,421 | ₩3,175 | ₩3,282 | -4.06% | 7.1만 |
|---|
| 2026.02.06 | ₩2,994 | ₩3,421 | ₩2,994 | ₩3,336 | +11.43% | 11.9만 |
|---|
| 2026.02.05 | ₩3,314 | ₩3,443 | ₩2,994 | ₩2,994 | -9.68% | 28.4만 |
|---|
| 2026.02.04 | ₩3,806 | ₩3,860 | ₩3,368 | ₩3,624 | -4.78% | 26.9만 |
|---|
| 2026.02.03 | ₩3,881 | ₩4,063 | ₩3,539 | ₩3,806 | -1.93% | 27.5만 |
|---|
| 2026.02.02 | ₩3,902 | ₩4,159 | ₩3,902 | ₩3,977 | +1.92% | 18.2만 |
|---|
| 2026.01.30 | ₩4,277 | ₩4,469 | ₩3,956 | ₩4,073 | -4.75% | 16.5만 |
|---|
| 2026.01.29 | ₩4,544 | ₩4,619 | ₩4,063 | ₩4,362 | -4.00% | 16만 |
|---|
| 2026.01.28 | ₩4,747 | ₩4,833 | ₩4,490 | ₩4,522 | -4.73% | 6.6만 |
|---|
| 2026.01.27 | ₩4,800 | ₩4,800 | ₩4,522 | ₩4,747 | -1.11% | 7.8만 |
|---|
| 2026.01.26 | ₩4,683 | ₩4,886 | ₩4,651 | ₩4,768 | +1.83% | 9.1만 |
|---|
| 2026.01.23 | ₩4,747 | ₩5,132 | ₩4,747 | ₩4,897 | +3.15% | 13.3만 |
|---|
| 2026.01.22 | ₩4,779 | ₩5,185 | ₩4,694 | ₩4,811 | +0.67% | 14만 |
|---|
| 2026.01.21 | ₩4,448 | ₩4,704 | ₩4,341 | ₩4,565 | +2.64% | 8.1만 |
|---|
| 2026.01.20 | ₩4,383 | ₩4,704 | ₩4,383 | ₩4,458 | +1.71% | 8.9만 |
|---|
| 2026.01.16 | ₩4,800 | ₩4,843 | ₩4,715 | ₩4,715 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩4,939 | ₩5,025 | ₩4,619 | ₩4,768 | -3.46% | 11.6만 |
|---|
| 2026.01.14 | ₩5,036 | ₩5,153 | ₩4,918 | ₩4,939 | -1.91% | 12.3만 |
|---|
| 2026.01.13 | ₩5,046 | ₩5,111 | ₩4,865 | ₩4,918 | -2.54% | 14.1만 |
|---|
| 2026.01.12 | ₩4,961 | ₩5,132 | ₩4,779 | ₩4,993 | +0.65% | 12.6만 |
|---|
| 2026.01.09 | ₩5,025 | ₩5,217 | ₩4,972 | ₩5,025 | 0.00% | 4.7만 |
|---|
| 2026.01.08 | ₩5,004 | ₩5,217 | ₩4,961 | ₩5,036 | +0.64% | 5.4만 |
|---|
| 2026.01.07 | ₩4,982 | ₩5,271 | ₩4,854 | ₩4,918 | -1.29% | 12.6만 |
|---|
| 2026.01.06 | ₩5,346 | ₩5,346 | ₩4,950 | ₩5,068 | -5.20% | 11만 |
|---|
| 2026.01.05 | ₩4,736 | ₩5,410 | ₩4,651 | ₩5,036 | +6.32% | 26만 |
|---|
| 2026.01.02 | ₩4,212 | ₩4,758 | ₩4,170 | ₩4,651 | +10.41% | 23.7만 |
|---|
| 2025.12.31 | ₩4,298 | ₩4,298 | ₩3,956 | ₩4,116 | -4.23% | 32.6만 |
|---|
| 2025.12.30 | ₩4,416 | ₩4,747 | ₩4,277 | ₩4,277 | -3.15% | 25.8만 |
|---|
| 2025.12.29 | ₩4,640 | ₩4,758 | ₩4,394 | ₩4,469 | -3.69% | 28만 |
|---|
| 2025.12.26 | ₩4,768 | ₩4,811 | ₩4,619 | ₩4,768 | 0.00% | 10.8만 |
|---|
| 2025.12.24 | ₩4,672 | ₩4,929 | ₩4,672 | ₩4,811 | +2.97% | 12.7만 |
|---|
| 2025.12.23 | ₩4,886 | ₩4,886 | ₩4,576 | ₩4,683 | -4.16% | 22.2만 |
|---|
| 2025.12.22 | ₩5,014 | ₩5,185 | ₩4,811 | ₩4,897 | -2.35% | 13만 |
|---|
| 2025.12.19 | ₩5,025 | ₩5,132 | ₩4,865 | ₩5,014 | -0.21% | 16.5만 |
|---|
| 2025.12.18 | ₩5,164 | ₩5,346 | ₩4,811 | ₩4,972 | -3.73% | 21.3만 |
|---|
| 2025.12.17 | ₩5,378 | ₩5,442 | ₩5,068 | ₩5,164 | -3.98% | 7.3만 |
|---|
| 2025.12.16 | ₩5,292 | ₩5,463 | ₩5,132 | ₩5,453 | +3.03% | 12.4만 |
|---|
| 2025.12.15 | ₩5,763 | ₩5,763 | ₩5,121 | ₩5,217 | -9.46% | 16.5만 |
|---|
| 2025.12.12 | ₩5,880 | ₩5,977 | ₩5,495 | ₩5,538 | -5.82% | 11만 |
|---|
| 2025.12.11 | ₩5,613 | ₩5,977 | ₩5,506 | ₩5,838 | +4.00% | 13.8만 |
|---|
| 2025.12.10 | ₩5,666 | ₩5,923 | ₩5,592 | ₩5,688 | +0.38% | 16.9만 |
|---|
| 2025.12.09 | ₩5,282 | ₩6,019 | ₩5,282 | ₩5,773 | +9.31% | 30.5만 |
|---|
| 2025.12.08 | ₩5,346 | ₩5,388 | ₩5,143 | ₩5,346 | 0.00% | 8.9만 |
|---|
| 2025.12.05 | ₩5,346 | ₩5,442 | ₩5,089 | ₩5,239 | -2.00% | 10만 |
|---|
| 2025.12.04 | ₩5,217 | ₩5,442 | ₩5,089 | ₩5,442 | +4.30% | 10.8만 |
|---|
| 2025.12.03 | ₩5,036 | ₩5,249 | ₩4,929 | ₩5,217 | +3.61% | 16.2만 |
|---|
| 2025.12.02 | ₩5,217 | ₩5,217 | ₩5,046 | ₩5,164 | -1.02% | 14.6만 |
|---|
| 2025.12.01 | ₩5,453 | ₩5,453 | ₩5,025 | ₩5,025 | -7.84% | 16.1만 |
|---|
| 2025.11.28 | ₩5,249 | ₩5,773 | ₩5,249 | ₩5,752 | +9.57% | 17.8만 |
|---|
| 2025.11.26 | ₩5,228 | ₩5,388 | ₩5,132 | ₩5,292 | +1.23% | 15.9만 |
|---|
| 2025.11.25 | ₩5,121 | ₩5,292 | ₩5,025 | ₩5,292 | +3.34% | 4.3만 |
|---|
| 2025.11.24 | ₩5,078 | ₩5,292 | ₩4,982 | ₩5,207 | +2.53% | 10.3만 |
|---|
| 2025.11.21 | ₩4,939 | ₩5,046 | ₩4,490 | ₩4,982 | +0.87% | 34.9만 |
|---|
| 2025.11.20 | ₩5,581 | ₩5,741 | ₩4,886 | ₩4,972 | -10.92% | 25.8만 |
|---|
| 2025.11.19 | ₩5,399 | ₩5,987 | ₩5,292 | ₩5,453 | +0.99% | 25.1만 |
|---|
| 2025.11.18 | ₩5,239 | ₩5,453 | ₩4,907 | ₩5,399 | +3.06% | 27.8만 |
|---|
| 2025.11.17 | ₩4,918 | ₩5,699 | ₩4,918 | ₩5,036 | +2.39% | 41.1만 |
|---|
| 2025.11.14 | ₩5,068 | ₩5,346 | ₩4,715 | ₩4,790 | -5.49% | 49.7만 |
|---|
| 2025.11.13 | ₩5,731 | ₩5,880 | ₩5,346 | ₩5,442 | -5.04% | 78.9만 |
|---|
| 2025.11.12 | ₩5,720 | ₩5,870 | ₩5,560 | ₩5,731 | +0.19% | 16.2만 |
|---|
| 2025.11.11 | ₩5,880 | ₩6,041 | ₩5,560 | ₩5,581 | -5.09% | 16.2만 |
|---|
| 2025.11.10 | ₩6,415 | ₩6,415 | ₩5,816 | ₩5,848 | -8.83% | 16.7만 |
|---|
| 2025.11.07 | ₩5,581 | ₩6,201 | ₩5,453 | ₩6,116 | +9.58% | 23.2만 |
|---|
| 2025.11.06 | ₩6,201 | ₩6,276 | ₩5,463 | ₩5,688 | -8.28% | 25.3만 |
|---|
| 2025.11.05 | ₩6,041 | ₩6,308 | ₩5,944 | ₩6,190 | +2.48% | 13.4만 |
|---|
| 2025.11.04 | ₩6,415 | ₩6,479 | ₩5,987 | ₩6,009 | -6.33% | 19.4만 |
|---|
| 2025.11.03 | ₩7,206 | ₩7,206 | ₩6,532 | ₩6,554 | -9.05% | 18.1만 |
|---|
| 2025.10.31 | ₩6,982 | ₩7,185 | ₩6,896 | ₩7,120 | +1.99% | 13.8만 |
|---|
| 2025.10.30 | ₩7,078 | ₩7,270 | ₩6,907 | ₩6,971 | -1.51% | 16.7만 |
|---|
| 2025.10.29 | ₩7,484 | ₩7,591 | ₩7,142 | ₩7,153 | -4.43% | 22.2만 |
|---|
| 2025.10.28 | ₩7,687 | ₩7,751 | ₩7,398 | ₩7,398 | -3.76% | 19.2만 |
|---|
| 2025.10.27 | ₩7,698 | ₩7,976 | ₩7,591 | ₩7,922 | +2.92% | 16.6만 |
|---|
| 2025.10.24 | ₩7,398 | ₩7,794 | ₩7,377 | ₩7,495 | +1.30% | 14.1만 |
|---|
| 2025.10.23 | ₩7,270 | ₩7,580 | ₩7,185 | ₩7,409 | +1.91% | 13.3만 |
|---|
| 2025.10.22 | ₩7,270 | ₩7,548 | ₩7,088 | ₩7,292 | +0.29% | 21.7만 |
|---|
| 2025.10.21 | ₩7,377 | ₩7,741 | ₩7,227 | ₩7,463 | +1.16% | 11.1만 |
|---|
| 2025.10.20 | ₩7,324 | ₩7,666 | ₩7,217 | ₩7,473 | +2.04% | 17.3만 |
|---|
| 2025.10.17 | ₩7,174 | ₩7,324 | ₩7,003 | ₩7,259 | +1.19% | 24.6만 |
|---|
| 2025.10.16 | ₩7,602 | ₩7,848 | ₩7,163 | ₩7,206 | -5.20% | 26.3만 |
|---|
| 2025.10.15 | ₩7,805 | ₩7,912 | ₩7,537 | ₩7,602 | -2.60% | 16.3만 |
|---|
| 2025.10.14 | ₩7,591 | ₩7,912 | ₩7,270 | ₩7,730 | +1.83% | 29.9만 |
|---|
| 2025.10.13 | ₩7,805 | ₩7,890 | ₩7,516 | ₩7,730 | -0.96% | 24.7만 |
|---|
| 2025.10.10 | ₩8,446 | ₩8,446 | ₩7,623 | ₩7,676 | -9.11% | 39.9만 |
|---|