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 | ₩6,644 | ₩6,644 | ₩6,270 | ₩6,270 | -5.62% | 4.6천 |
| 2026.10.08 | ₩6,217 | ₩6,337 | ₩6,203 | ₩6,337 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,217 | ₩7,484 | ₩6,005 | ₩6,737 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,417 | ₩6,950 | ₩6,217 | ₩6,217 | -3.12% | 5천 |
| 2026.10.05 | ₩6,924 | ₩6,924 | ₩6,030 | ₩6,217 | -10.21% | 2.1만 |
| 2026.10.02 | ₩7,471 | ₩7,471 | ₩6,830 | ₩6,864 | -8.12% | 1.3만 |
| 2026.10.01 | ₩7,524 | ₩7,724 | ₩7,524 | ₩7,724 | +2.66% | 600 |
| 2026.09.30 | ₩7,337 | ₩8,004 | ₩7,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,738 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,738 | ₩7,738 | ₩6,950 | ₩7,337 | -5.17% | 1.8만 |
|---|
| 2026.09.28 | ₩7,084 | ₩8,611 | ₩7,084 | ₩7,858 | +10.92% | 5.5만 |
|---|
| 2026.09.25 | ₩8,338 | ₩8,338 | ₩6,924 | ₩7,097 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,751 | ₩8,885 | ₩8,605 | ₩8,605 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,698 | ₩9,138 | ₩8,658 | ₩8,898 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,498 | ₩9,298 | ₩8,351 | ₩8,551 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,218 | ₩8,631 | ₩7,954 | ₩8,605 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,338 | ₩10,406 | ₩7,771 | ₩8,244 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,219 | ₩10,232 | ₩9,605 | ₩9,752 | -4.57% | 1.1만 |
|---|
| 2026.09.16 | ₩10,446 | ₩10,779 | ₩10,152 | ₩10,152 | -2.81% | 9.6천 |
|---|
| 2026.09.15 | ₩9,485 | ₩10,725 | ₩8,866 | ₩10,139 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,206 | ₩10,326 | ₩8,151 | ₩9,645 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,418 | ₩11,366 | ₩8,718 | ₩10,406 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,552 | ₩9,579 | ₩9,072 | ₩9,205 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,765 | ₩10,139 | ₩9,285 | ₩9,845 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,899 | ₩10,326 | ₩9,712 | ₩10,059 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,406 | ₩10,459 | ₩9,872 | ₩10,326 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,512 | ₩11,206 | ₩10,192 | ₩10,406 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,605 | ₩10,459 | ₩9,605 | ₩10,219 | +6.39% | 3.8천 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,672 | ₩9,338 | ₩9,712 | -4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩10,619 | ₩10,726 | ₩9,605 | ₩10,219 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,900 | ₩12,113 | ₩9,338 | ₩10,432 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,940 | ₩13,261 | ₩11,900 | ₩12,033 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,939 | ₩13,341 | ₩10,939 | ₩13,341 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,580 | ₩12,273 | ₩10,939 | ₩11,446 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,059 | ₩12,487 | ₩10,005 | ₩11,233 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,818 | ₩12,247 | ₩7,711 | ₩10,592 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,152 | ₩9,472 | ₩8,805 | ₩8,805 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,739 | ₩10,192 | ₩9,392 | ₩9,792 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,712 | ₩10,192 | ₩9,338 | ₩9,845 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,539 | ₩11,313 | ₩10,059 | ₩10,139 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,353 | ₩12,353 | ₩10,672 | ₩11,126 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,886 | ₩13,074 | ₩10,886 | ₩12,727 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,739 | ₩12,060 | ₩9,739 | ₩11,393 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,952 | ₩10,859 | ₩9,418 | ₩10,539 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,500 | ₩12,273 | ₩9,925 | ₩10,672 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩9,979 | ₩12,807 | ₩8,565 | ₩11,580 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,177 | ₩25,881 | ₩6,937 | ₩11,340 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,497 | ₩8,645 | ₩6,697 | ₩6,697 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,471 | ₩8,485 | ₩6,724 | ₩7,738 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,684 | ₩8,645 | ₩7,364 | ₩7,444 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,764 | ₩7,871 | ₩7,204 | ₩7,337 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,271 | ₩8,405 | ₩6,137 | ₩8,004 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,351 | ₩8,805 | ₩8,004 | ₩8,138 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,591 | ₩8,965 | ₩8,271 | ₩8,405 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,271 | ₩8,831 | ₩8,004 | ₩8,671 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,258 | ₩9,499 | ₩8,004 | ₩8,271 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,605 | ₩9,872 | ₩8,831 | ₩9,258 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,872 | ₩10,406 | ₩9,552 | ₩9,872 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,338 | ₩10,672 | ₩8,992 | ₩10,192 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,605 | ₩10,032 | ₩9,499 | ₩9,739 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,246 | ₩10,246 | ₩9,605 | ₩9,872 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,539 | ₩10,539 | ₩9,605 | ₩10,272 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩9,979 | ₩10,672 | ₩9,979 | ₩10,619 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,085 | ₩10,539 | ₩9,872 | ₩9,899 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,779 | ₩10,779 | ₩10,032 | ₩10,139 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,459 | ₩10,566 | ₩9,899 | ₩10,406 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,473 | ₩11,713 | ₩9,872 | ₩10,672 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,740 | ₩11,740 | ₩9,472 | ₩11,473 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,526 | ₩12,807 | ₩11,526 | ₩12,300 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,341 | ₩13,341 | ₩11,873 | ₩12,060 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,287 | ₩13,607 | ₩12,727 | ₩13,287 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,300 | ₩13,874 | ₩12,273 | ₩13,554 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,020 | ₩13,207 | ₩12,353 | ₩12,807 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,007 | ₩13,127 | ₩12,007 | ₩12,967 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,007 | ₩14,408 | ₩11,473 | ₩13,127 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,273 | ₩13,074 | ₩11,366 | ₩12,087 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,727 | ₩13,341 | ₩12,007 | ₩12,273 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,834 | ₩13,447 | ₩11,740 | ₩12,940 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,049 | ₩17,049 | ₩12,807 | ₩12,834 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,076 | ₩17,076 | ₩16,276 | ₩17,076 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,876 | ₩17,876 | ₩17,076 | ₩17,076 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,543 | ₩18,917 | ₩16,276 | ₩17,610 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,542 | ₩19,210 | ₩16,009 | ₩18,570 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,836 | ₩17,343 | ₩16,009 | ₩16,009 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,689 | ₩17,343 | ₩15,689 | ₩17,209 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,569 | ₩16,569 | ₩15,689 | ₩16,009 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,756 | ₩17,610 | ₩15,929 | ₩15,955 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,689 | ₩17,343 | ₩15,689 | ₩16,089 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,023 | ₩17,743 | ₩15,475 | ₩15,742 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,556 | ₩20,011 | ₩16,516 | ₩17,743 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,450 | ₩18,143 | ₩16,569 | ₩17,930 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,076 | ₩20,011 | ₩16,569 | ₩17,983 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,025 | ₩21,345 | ₩17,876 | ₩18,890 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,716 | ₩20,438 | ₩17,369 | ₩18,650 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,142 | ₩17,369 | ₩15,422 | ₩16,836 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,343 | ₩17,530 | ₩15,475 | ₩16,489 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,729 | ₩18,704 | ₩16,062 | ₩17,369 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,477 | ₩19,771 | ₩17,556 | ₩17,610 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,876 | ₩21,879 | ₩17,876 | ₩17,876 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,171 | ₩20,171 | ₩17,450 | ₩17,610 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,452 | ₩23,239 | ₩20,678 | ₩20,811 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩22,946 | ₩26,681 | ₩20,011 | ₩22,119 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,881 | ₩29,349 | ₩22,999 | ₩22,999 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,452 | ₩26,148 | ₩21,345 | ₩23,720 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,080 | ₩30,443 | ₩20,545 | ₩20,945 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,516 | ₩25,080 | ₩15,475 | ₩24,680 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,341 | ₩23,026 | ₩9,872 | ₩16,516 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩11,980 | ₩13,848 | ₩11,980 | ₩13,074 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,540 | ₩14,274 | ₩11,259 | ₩11,740 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,273 | ₩15,742 | ₩11,206 | ₩11,500 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,848 | ₩15,342 | ₩12,273 | ₩12,273 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,876 | ₩18,010 | ₩13,341 | ₩13,874 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,903 | ₩19,157 | ₩17,876 | ₩18,090 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,410 | ₩18,677 | ₩17,876 | ₩18,143 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,077 | ₩19,344 | ₩18,143 | ₩18,437 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩19,984 | ₩19,984 | ₩18,704 | ₩18,704 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,451 | ₩20,198 | ₩18,917 | ₩20,198 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩18,944 | ₩19,424 | ₩18,143 | ₩18,410 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,611 | ₩19,611 | ₩18,143 | ₩19,424 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,292 | ₩23,479 | ₩18,677 | ₩19,210 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,451 | ₩21,212 | ₩18,410 | ₩20,278 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,184 | ₩19,184 | ₩18,810 | ₩18,810 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩18,944 | ₩19,477 | ₩18,437 | ₩18,437 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,597 | ₩18,890 | ₩18,143 | ₩18,410 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,677 | ₩20,011 | ₩17,369 | ₩18,143 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,477 | ₩19,477 | ₩18,944 | ₩18,944 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,477 | ₩19,984 | ₩18,677 | ₩19,210 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,744 | ₩20,118 | ₩18,677 | ₩19,504 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,677 | ₩20,011 | ₩18,677 | ₩19,210 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩18,944 | ₩20,545 | ₩18,944 | ₩19,237 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,877 | ₩19,877 | ₩18,143 | ₩18,677 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,383 | ₩20,811 | ₩18,383 | ₩20,011 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,011 | ₩20,918 | ₩18,970 | ₩20,358 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,545 | ₩21,078 | ₩20,011 | ₩20,571 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,545 | ₩21,505 | ₩20,011 | ₩20,384 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,345 | ₩22,412 | ₩20,224 | ₩20,411 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,345 | ₩23,133 | ₩21,345 | ₩21,345 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,411 | ₩26,681 | ₩20,278 | ₩23,426 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,756 | ₩23,479 | ₩16,756 | ₩20,571 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,677 | ₩20,011 | ₩16,462 | ₩16,516 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,477 | ₩19,904 | ₩16,009 | ₩17,663 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,464 | ₩21,158 | ₩18,944 | ₩19,397 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,318 | ₩26,655 | ₩17,049 | ₩18,864 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,450 | ₩21,345 | ₩17,263 | ₩19,264 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,141 | ₩21,078 | ₩13,341 | ₩18,410 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,194 | ₩14,194 | ₩13,181 | ₩14,141 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,341 | ₩13,554 | ₩13,074 | ₩13,554 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,554 | ₩14,008 | ₩13,074 | ₩13,341 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,194 | ₩14,194 | ₩13,207 | ₩13,341 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,341 | ₩14,941 | ₩13,207 | ₩13,341 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,807 | ₩13,367 | ₩12,567 | ₩13,314 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,687 | ₩13,687 | ₩12,700 | ₩13,367 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,008 | ₩14,675 | ₩13,074 | ₩13,341 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,034 | ₩14,675 | ₩13,581 | ₩13,581 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,488 | ₩14,835 | ₩13,634 | ₩14,034 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,074 | ₩15,422 | ₩13,074 | ₩14,941 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,141 | ₩14,408 | ₩13,181 | ₩13,341 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,234 | ₩13,874 | ₩13,207 | ₩13,341 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,341 | ₩15,955 | ₩12,727 | ₩12,967 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,741 | ₩15,395 | ₩13,367 | ₩13,687 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,795 | ₩16,329 | ₩13,341 | ₩13,874 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,475 | ₩17,076 | ₩15,475 | ₩15,955 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,410 | ₩18,597 | ₩15,475 | ₩15,475 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,477 | ₩19,877 | ₩17,423 | ₩17,796 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,477 | ₩22,145 | ₩19,130 | ₩19,531 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,545 | ₩21,078 | ₩19,744 | ₩20,011 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,238 | ₩22,706 | ₩19,504 | ₩19,877 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,811 | ₩22,145 | ₩20,811 | ₩20,918 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,626 | ₩22,679 | ₩20,811 | ₩21,105 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,613 | ₩24,814 | ₩20,625 | ₩21,292 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩23,986 | ₩25,160 | ₩23,106 | ₩23,586 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,014 | ₩26,681 | ₩23,559 | ₩23,559 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,681 | ₩27,748 | ₩25,614 | ₩25,907 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,881 | ₩27,748 | ₩25,881 | ₩26,201 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,015 | ₩29,296 | ₩25,694 | ₩25,881 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,266 | ₩27,748 | ₩23,266 | ₩27,215 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,681 | ₩26,681 | ₩21,505 | ₩23,479 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,215 | ₩31,751 | ₩26,681 | ₩26,681 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,020 | ₩39,435 | ₩26,681 | ₩26,681 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,349 | ₩50,161 | ₩29,349 | ₩46,425 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,282 | ₩31,217 | ₩27,615 | ₩29,083 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,215 | ₩29,616 | ₩26,148 | ₩28,549 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,746 | ₩28,015 | ₩23,213 | ₩26,681 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,746 | ₩28,015 | ₩23,213 | ₩23,800 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,694 | ₩26,414 | ₩23,746 | ₩24,013 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,267 | ₩25,347 | ₩22,999 | ₩23,773 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,215 | ₩28,549 | ₩25,614 | ₩25,881 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,748 | ₩28,789 | ₩26,414 | ₩27,748 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,482 | ₩29,083 | ₩25,614 | ₩27,748 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,215 | ₩28,816 | ₩26,148 | ₩26,148 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,616 | ₩30,603 | ₩26,681 | ₩26,948 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩30,950 | ₩32,017 | ₩29,083 | ₩29,883 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,818 | ₩33,218 | ₩29,349 | ₩29,616 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,017 | ₩34,686 | ₩32,017 | ₩32,818 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,753 | ₩37,087 | ₩31,217 | ₩31,751 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,818 | ₩35,753 | ₩32,044 | ₩34,419 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,618 | ₩35,753 | ₩32,017 | ₩32,017 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,688 | ₩38,955 | ₩33,085 | ₩33,352 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,282 | ₩42,423 | ₩28,015 | ₩39,221 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,482 | ₩28,282 | ₩26,948 | ₩27,215 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,282 | ₩28,282 | ₩26,068 | ₩27,215 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,217 | ₩31,217 | ₩27,748 | ₩28,282 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,553 | ₩36,820 | ₩27,748 | ₩30,150 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,417 | ₩41,889 | ₩28,816 | ₩36,553 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,352 | ₩37,114 | ₩29,349 | ₩30,417 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,681 | ₩32,284 | ₩26,681 | ₩30,417 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,017 | ₩34,419 | ₩25,347 | ₩26,681 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,352 | ₩35,219 | ₩30,417 | ₩32,017 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,419 | ₩34,419 | ₩29,349 | ₩32,017 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,020 | ₩37,087 | ₩32,818 | ₩33,085 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,156 | ₩42,290 | ₩33,885 | ₩36,020 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,161 | ₩50,694 | ₩41,623 | ₩41,889 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,161 | ₩50,694 | ₩48,293 | ₩48,827 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,031 | ₩56,031 | ₩48,026 | ₩49,360 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,367 | ₩61,367 | ₩51,495 | ₩52,695 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,033 | ₩67,237 | ₩58,699 | ₩60,033 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩62,968 | ₩71,772 | ₩58,165 | ₩58,965 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,297 | ₩69,104 | ₩56,297 | ₩63,768 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,362 | ₩57,365 | ₩52,562 | ₩55,497 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,562 | ₩55,097 | ₩48,026 | ₩49,227 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,358 | ₩57,898 | ₩44,024 | ₩53,362 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,358 | ₩46,692 | ₩40,555 | ₩41,623 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,430 | ₩56,297 | ₩45,091 | ₩45,091 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,701 | ₩65,636 | ₩53,362 | ₩53,896 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,497 | ₩69,104 | ₩53,362 | ₩62,968 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,571 | ₩72,573 | ₩50,961 | ₩53,896 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩53,896 | ₩98,987 | ₩52,829 | ₩71,239 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩114,996 | ₩115,370 | ₩104,590 | ₩107,258 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩117,664 | ₩117,664 | ₩112,061 | ₩116,063 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,269 | ₩127,269 | ₩117,931 | ₩118,731 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,269 | ₩132,339 | ₩125,402 | ₩129,270 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩133,406 | ₩135,807 | ₩126,469 | ₩126,469 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,074 | ₩138,475 | ₩130,204 | ₩135,540 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,074 | ₩139,543 | ₩136,074 | ₩136,341 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩138,475 | ₩144,879 | ₩136,074 | ₩136,288 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩149,415 | ₩149,948 | ₩136,074 | ₩138,475 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩151,816 | ₩156,085 | ₩149,948 | ₩150,749 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,220 | ₩160,087 | ₩145,679 | ₩151,042 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩160,888 | ₩162,969 | ₩152,857 | ₩157,686 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,093 | ₩170,093 | ₩160,621 | ₩160,888 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩169,426 | ₩173,428 | ₩164,169 | ₩168,892 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩169,959 | ₩175,349 | ₩165,023 | ₩170,760 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,225 | ₩175,829 | ₩168,225 | ₩171,026 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩170,493 | ₩173,961 | ₩161,635 | ₩165,023 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,226 | ₩175,162 | ₩168,092 | ₩171,827 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩168,892 | ₩180,098 | ₩167,851 | ₩172,094 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩164,490 | ₩173,428 | ₩164,089 | ₩173,161 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩184,901 | ₩184,901 | ₩163,289 | ₩164,623 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,098 | ₩185,434 | ₩173,695 | ₩181,832 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩184,634 | ₩187,836 | ₩179,671 | ₩180,365 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,163 | ₩188,903 | ₩176,096 | ₩184,634 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩181,699 | ₩186,502 | ₩177,430 | ₩178,497 | -1.76% | 870 |
|---|