시장 데이터를 불러오는 중
전체 종목
Gauzy Ltd. - Ordinary Shares 과거 주가
Gauzy Ltd. - Ordinary Shares · GAUZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gauzy Ltd. - Ordinary Shares · GAUZ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,673 | ₩6,673 | ₩6,298 | ₩6,298 | -5.62% | 4.6천 |
| 2026.10.08 | ₩6,244 | ₩6,365 | ₩6,231 | ₩6,365 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,244 | ₩7,518 | ₩6,031 | ₩6,767 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,445 | ₩6,982 | ₩6,244 | ₩6,244 | -3.12% | 5천 |
| 2026.10.05 | ₩6,955 | ₩6,955 | ₩6,057 | ₩6,244 | -10.21% | 2.1만 |
| 2026.10.02 | ₩7,504 | ₩7,504 | ₩6,861 | ₩6,894 | -8.12% | 1.3만 |
| 2026.10.01 | ₩7,558 | ₩7,759 | ₩7,558 | ₩7,759 | +2.66% | 600 |
| 2026.09.30 | ₩7,370 | ₩8,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,772 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,772 | ₩7,772 | ₩6,982 | ₩7,370 | -5.17% | 1.8만 |
|---|
| 2026.09.28 | ₩7,116 | ₩8,650 | ₩7,116 | ₩7,893 | +10.92% | 5.5만 |
|---|
| 2026.09.25 | ₩8,375 | ₩8,375 | ₩6,955 | ₩7,129 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,791 | ₩8,925 | ₩8,643 | ₩8,643 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,737 | ₩9,179 | ₩8,697 | ₩8,938 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,536 | ₩9,340 | ₩8,389 | ₩8,590 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,255 | ₩8,670 | ₩7,989 | ₩8,643 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,380 | ₩10,452 | ₩7,806 | ₩8,281 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,265 | ₩10,278 | ₩9,648 | ₩9,796 | -4.57% | 1.1만 |
|---|
| 2026.09.16 | ₩10,492 | ₩10,827 | ₩10,198 | ₩10,198 | -2.81% | 9.6천 |
|---|
| 2026.09.15 | ₩9,528 | ₩10,772 | ₩8,906 | ₩10,184 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,251 | ₩10,372 | ₩8,188 | ₩9,688 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,461 | ₩11,417 | ₩8,757 | ₩10,452 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,595 | ₩9,621 | ₩9,112 | ₩9,246 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,809 | ₩10,184 | ₩9,327 | ₩9,889 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,943 | ₩10,372 | ₩9,755 | ₩10,104 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,452 | ₩10,506 | ₩9,916 | ₩10,372 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,559 | ₩11,256 | ₩10,238 | ₩10,452 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,648 | ₩10,506 | ₩9,648 | ₩10,265 | +6.39% | 3.8천 |
|---|
| 2026.09.01 | ₩10,265 | ₩10,720 | ₩9,380 | ₩9,755 | -4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩10,667 | ₩10,774 | ₩9,648 | ₩10,265 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,953 | ₩12,167 | ₩9,380 | ₩10,479 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,998 | ₩13,320 | ₩11,953 | ₩12,087 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,988 | ₩13,400 | ₩10,988 | ₩13,400 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,631 | ₩12,328 | ₩10,988 | ₩11,497 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,104 | ₩12,543 | ₩10,050 | ₩11,283 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,853 | ₩12,301 | ₩7,745 | ₩10,640 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,193 | ₩9,514 | ₩8,844 | ₩8,844 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,782 | ₩10,238 | ₩9,434 | ₩9,836 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,755 | ₩10,238 | ₩9,380 | ₩9,889 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,586 | ₩11,363 | ₩10,104 | ₩10,184 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,409 | ₩12,409 | ₩10,720 | ₩11,176 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,935 | ₩13,132 | ₩10,935 | ₩12,784 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,782 | ₩12,114 | ₩9,782 | ₩11,444 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,997 | ₩10,908 | ₩9,461 | ₩10,586 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,551 | ₩12,328 | ₩9,970 | ₩10,720 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩10,023 | ₩12,864 | ₩8,603 | ₩11,631 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,209 | ₩25,996 | ₩6,968 | ₩11,390 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,531 | ₩8,683 | ₩6,727 | ₩6,727 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,504 | ₩8,523 | ₩6,754 | ₩7,772 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,719 | ₩8,683 | ₩7,397 | ₩7,477 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,799 | ₩7,906 | ₩7,236 | ₩7,370 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,308 | ₩8,442 | ₩6,164 | ₩8,040 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,389 | ₩8,844 | ₩8,040 | ₩8,174 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,630 | ₩9,005 | ₩8,308 | ₩8,442 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,308 | ₩8,871 | ₩8,040 | ₩8,710 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,300 | ₩9,541 | ₩8,040 | ₩8,308 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,648 | ₩9,916 | ₩8,871 | ₩9,300 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,916 | ₩10,452 | ₩9,595 | ₩9,916 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,380 | ₩10,720 | ₩9,032 | ₩10,238 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,648 | ₩10,077 | ₩9,541 | ₩9,782 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,291 | ₩10,291 | ₩9,648 | ₩9,916 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,586 | ₩10,586 | ₩9,648 | ₩10,318 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩10,023 | ₩10,720 | ₩10,023 | ₩10,667 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,131 | ₩10,586 | ₩9,916 | ₩9,943 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,827 | ₩10,827 | ₩10,077 | ₩10,184 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,506 | ₩10,613 | ₩9,943 | ₩10,452 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,524 | ₩11,765 | ₩9,916 | ₩10,720 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,792 | ₩11,792 | ₩9,514 | ₩11,524 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,578 | ₩12,864 | ₩11,578 | ₩12,355 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,400 | ₩13,400 | ₩11,926 | ₩12,114 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,347 | ₩13,668 | ₩12,784 | ₩13,347 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,355 | ₩13,936 | ₩12,328 | ₩13,615 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,079 | ₩13,266 | ₩12,409 | ₩12,864 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,060 | ₩13,186 | ₩12,060 | ₩13,025 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,060 | ₩14,472 | ₩11,524 | ₩13,186 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,328 | ₩13,132 | ₩11,417 | ₩12,141 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,784 | ₩13,400 | ₩12,060 | ₩12,328 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,891 | ₩13,507 | ₩11,792 | ₩12,998 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,125 | ₩17,125 | ₩12,864 | ₩12,891 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,152 | ₩17,152 | ₩16,348 | ₩17,152 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,956 | ₩17,956 | ₩17,152 | ₩17,152 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,626 | ₩19,001 | ₩16,348 | ₩17,688 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,616 | ₩19,296 | ₩16,080 | ₩18,653 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,911 | ₩17,420 | ₩16,080 | ₩16,080 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,759 | ₩17,420 | ₩15,759 | ₩17,286 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,643 | ₩16,643 | ₩15,759 | ₩16,080 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,831 | ₩17,688 | ₩16,000 | ₩16,027 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,759 | ₩17,420 | ₩15,759 | ₩16,161 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,099 | ₩17,822 | ₩15,544 | ₩15,812 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,635 | ₩20,100 | ₩16,589 | ₩17,822 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,527 | ₩18,224 | ₩16,643 | ₩18,010 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,152 | ₩20,100 | ₩16,643 | ₩18,063 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,119 | ₩21,440 | ₩17,956 | ₩18,975 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,795 | ₩20,529 | ₩17,447 | ₩18,733 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,214 | ₩17,447 | ₩15,491 | ₩16,911 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,420 | ₩17,608 | ₩15,544 | ₩16,563 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,804 | ₩18,787 | ₩16,134 | ₩17,447 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,564 | ₩19,859 | ₩17,635 | ₩17,688 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,956 | ₩21,976 | ₩17,956 | ₩17,956 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,261 | ₩20,261 | ₩17,527 | ₩17,688 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,548 | ₩23,343 | ₩20,770 | ₩20,904 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩23,048 | ₩26,800 | ₩20,100 | ₩22,218 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,996 | ₩29,480 | ₩23,102 | ₩23,102 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,548 | ₩26,264 | ₩21,440 | ₩23,826 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,192 | ₩30,579 | ₩20,636 | ₩21,038 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,589 | ₩25,192 | ₩15,544 | ₩24,790 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,400 | ₩23,129 | ₩9,916 | ₩16,589 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩12,033 | ₩13,909 | ₩12,033 | ₩13,132 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,596 | ₩14,338 | ₩11,310 | ₩11,792 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,328 | ₩15,812 | ₩11,256 | ₩11,551 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,909 | ₩15,410 | ₩12,328 | ₩12,328 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,956 | ₩18,090 | ₩13,400 | ₩13,936 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,983 | ₩19,243 | ₩17,956 | ₩18,171 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,492 | ₩18,760 | ₩17,956 | ₩18,224 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,162 | ₩19,430 | ₩18,224 | ₩18,519 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩20,073 | ₩20,073 | ₩18,787 | ₩18,787 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,537 | ₩20,288 | ₩19,001 | ₩20,288 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩19,028 | ₩19,511 | ₩18,224 | ₩18,492 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,698 | ₩19,698 | ₩18,224 | ₩19,511 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,387 | ₩23,584 | ₩18,760 | ₩19,296 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,537 | ₩21,306 | ₩18,492 | ₩20,368 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,269 | ₩19,269 | ₩18,894 | ₩18,894 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩19,028 | ₩19,564 | ₩18,519 | ₩18,519 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,680 | ₩18,975 | ₩18,224 | ₩18,492 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,760 | ₩20,100 | ₩17,447 | ₩18,224 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,564 | ₩19,564 | ₩19,028 | ₩19,028 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,564 | ₩20,073 | ₩18,760 | ₩19,296 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,832 | ₩20,208 | ₩18,760 | ₩19,591 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,760 | ₩20,100 | ₩18,760 | ₩19,296 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩19,028 | ₩20,636 | ₩19,028 | ₩19,323 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,966 | ₩19,966 | ₩18,224 | ₩18,760 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,465 | ₩20,904 | ₩18,465 | ₩20,100 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,100 | ₩21,012 | ₩19,055 | ₩20,449 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,636 | ₩21,172 | ₩20,100 | ₩20,663 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,636 | ₩21,601 | ₩20,100 | ₩20,476 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,440 | ₩22,512 | ₩20,315 | ₩20,502 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,440 | ₩23,236 | ₩21,440 | ₩21,440 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,502 | ₩26,800 | ₩20,368 | ₩23,531 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,831 | ₩23,584 | ₩16,831 | ₩20,663 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,760 | ₩20,100 | ₩16,536 | ₩16,589 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,564 | ₩19,993 | ₩16,080 | ₩17,742 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,556 | ₩21,253 | ₩19,028 | ₩19,484 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,414 | ₩26,774 | ₩17,125 | ₩18,948 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,527 | ₩21,440 | ₩17,340 | ₩19,350 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,204 | ₩21,172 | ₩13,400 | ₩18,492 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,258 | ₩14,258 | ₩13,239 | ₩14,204 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,400 | ₩13,615 | ₩13,132 | ₩13,615 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,615 | ₩14,070 | ₩13,132 | ₩13,400 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,258 | ₩14,258 | ₩13,266 | ₩13,400 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,400 | ₩15,008 | ₩13,266 | ₩13,400 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,864 | ₩13,427 | ₩12,623 | ₩13,373 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,749 | ₩13,749 | ₩12,757 | ₩13,427 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,070 | ₩14,740 | ₩13,132 | ₩13,400 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,097 | ₩14,740 | ₩13,641 | ₩13,641 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,553 | ₩14,901 | ₩13,695 | ₩14,097 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,132 | ₩15,491 | ₩13,132 | ₩15,008 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,204 | ₩14,472 | ₩13,239 | ₩13,400 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,293 | ₩13,936 | ₩13,266 | ₩13,400 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,400 | ₩16,027 | ₩12,784 | ₩13,025 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,802 | ₩15,464 | ₩13,427 | ₩13,749 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,866 | ₩16,402 | ₩13,400 | ₩13,936 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,544 | ₩17,152 | ₩15,544 | ₩16,027 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,492 | ₩18,680 | ₩15,544 | ₩15,544 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,564 | ₩19,966 | ₩17,501 | ₩17,876 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,564 | ₩22,244 | ₩19,216 | ₩19,618 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,636 | ₩21,172 | ₩19,832 | ₩20,100 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,333 | ₩22,807 | ₩19,591 | ₩19,966 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,904 | ₩22,244 | ₩20,904 | ₩21,012 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,727 | ₩22,780 | ₩20,904 | ₩21,199 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,718 | ₩24,924 | ₩20,717 | ₩21,387 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩24,094 | ₩25,273 | ₩23,209 | ₩23,692 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,130 | ₩26,800 | ₩23,665 | ₩23,665 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,800 | ₩27,872 | ₩25,728 | ₩26,023 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,996 | ₩27,872 | ₩25,996 | ₩26,318 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,140 | ₩29,427 | ₩25,809 | ₩25,996 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,370 | ₩27,872 | ₩23,370 | ₩27,336 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,800 | ₩26,800 | ₩21,601 | ₩23,584 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,336 | ₩31,892 | ₩26,800 | ₩26,800 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,181 | ₩39,611 | ₩26,800 | ₩26,800 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,480 | ₩50,385 | ₩29,480 | ₩46,633 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,408 | ₩31,356 | ₩27,738 | ₩29,212 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,336 | ₩29,748 | ₩26,264 | ₩28,676 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,852 | ₩28,140 | ₩23,316 | ₩26,800 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,852 | ₩28,140 | ₩23,316 | ₩23,906 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,809 | ₩26,532 | ₩23,852 | ₩24,120 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,380 | ₩25,460 | ₩23,102 | ₩23,879 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,336 | ₩28,676 | ₩25,728 | ₩25,996 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,872 | ₩28,918 | ₩26,532 | ₩27,872 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,604 | ₩29,212 | ₩25,728 | ₩27,872 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,336 | ₩28,944 | ₩26,264 | ₩26,264 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,748 | ₩30,740 | ₩26,800 | ₩27,068 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,088 | ₩32,160 | ₩29,212 | ₩30,016 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,964 | ₩33,366 | ₩29,480 | ₩29,748 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,160 | ₩34,841 | ₩32,160 | ₩32,964 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,913 | ₩37,253 | ₩31,356 | ₩31,892 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,964 | ₩35,913 | ₩32,187 | ₩34,573 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,769 | ₩35,913 | ₩32,160 | ₩32,160 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,861 | ₩39,129 | ₩33,232 | ₩33,501 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,408 | ₩42,613 | ₩28,140 | ₩39,397 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,604 | ₩28,408 | ₩27,068 | ₩27,336 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,408 | ₩28,408 | ₩26,184 | ₩27,336 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,356 | ₩31,356 | ₩27,872 | ₩28,408 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,717 | ₩36,985 | ₩27,872 | ₩30,284 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,552 | ₩42,077 | ₩28,944 | ₩36,717 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,501 | ₩37,279 | ₩29,480 | ₩30,552 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,800 | ₩32,428 | ₩26,800 | ₩30,552 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,160 | ₩34,573 | ₩25,460 | ₩26,800 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,501 | ₩35,377 | ₩30,552 | ₩32,160 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,573 | ₩29,480 | ₩32,160 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,181 | ₩37,253 | ₩32,964 | ₩33,232 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,345 | ₩42,479 | ₩34,037 | ₩36,181 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,385 | ₩50,921 | ₩41,809 | ₩42,077 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,385 | ₩50,921 | ₩48,509 | ₩49,045 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,281 | ₩56,281 | ₩48,241 | ₩49,581 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,641 | ₩61,641 | ₩51,725 | ₩52,931 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,301 | ₩67,537 | ₩58,961 | ₩60,301 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩63,249 | ₩72,093 | ₩58,425 | ₩59,229 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,549 | ₩69,413 | ₩56,549 | ₩64,053 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,601 | ₩57,621 | ₩52,797 | ₩55,745 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,797 | ₩55,343 | ₩48,241 | ₩49,447 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,561 | ₩58,157 | ₩44,221 | ₩53,601 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,561 | ₩46,901 | ₩40,737 | ₩41,809 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,673 | ₩56,549 | ₩45,293 | ₩45,293 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,981 | ₩65,929 | ₩53,601 | ₩54,137 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,745 | ₩69,413 | ₩53,601 | ₩63,249 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,877 | ₩72,897 | ₩51,189 | ₩54,137 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩54,137 | ₩99,429 | ₩53,065 | ₩71,557 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩115,510 | ₩115,885 | ₩105,058 | ₩107,738 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩118,190 | ₩118,190 | ₩112,562 | ₩116,582 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,838 | ₩127,838 | ₩118,458 | ₩119,262 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,838 | ₩132,930 | ₩125,962 | ₩129,848 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩134,002 | ₩136,414 | ₩127,034 | ₩127,034 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,682 | ₩139,094 | ₩130,786 | ₩136,146 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,682 | ₩140,166 | ₩136,682 | ₩136,950 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩139,094 | ₩145,526 | ₩136,682 | ₩136,896 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩150,082 | ₩150,618 | ₩136,682 | ₩139,094 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩152,494 | ₩156,782 | ₩150,618 | ₩151,422 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,926 | ₩160,802 | ₩146,330 | ₩151,717 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩161,606 | ₩163,697 | ₩153,539 | ₩158,390 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,853 | ₩170,853 | ₩161,338 | ₩161,606 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩170,183 | ₩174,203 | ₩164,903 | ₩169,647 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩170,719 | ₩176,132 | ₩165,760 | ₩171,523 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,977 | ₩176,615 | ₩168,977 | ₩171,791 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩171,255 | ₩174,739 | ₩162,357 | ₩165,760 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,987 | ₩175,945 | ₩168,843 | ₩172,595 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩169,647 | ₩180,903 | ₩168,601 | ₩172,863 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩165,224 | ₩174,203 | ₩164,822 | ₩173,935 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩185,727 | ₩185,727 | ₩164,018 | ₩165,358 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,903 | ₩186,263 | ₩174,471 | ₩182,645 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩185,459 | ₩188,675 | ₩180,474 | ₩181,171 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,955 | ₩189,747 | ₩176,883 | ₩185,459 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩182,511 | ₩187,335 | ₩178,223 | ₩179,295 | -1.76% | 870 |
|---|