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 | ₩6,654 | ₩6,654 | ₩6,280 | ₩6,280 | -5.62% | 4.6천 |
| 2026.10.08 | ₩6,226 | ₩6,347 | ₩6,213 | ₩6,347 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,226 | ₩7,496 | ₩6,014 | ₩6,747 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,427 | ₩6,961 | ₩6,226 | ₩6,226 | -3.12% | 5천 |
| 2026.10.05 | ₩6,934 | ₩6,934 | ₩6,039 | ₩6,226 | -10.21% | 2.1만 |
| 2026.10.02 | ₩7,482 | ₩7,482 | ₩6,841 | ₩6,874 | -8.12% | 1.3만 |
| 2026.10.01 | ₩7,536 | ₩7,736 | ₩7,536 | ₩7,736 | +2.66% | 600 |
| 2026.09.30 | ₩7,349 | ₩8,017 | ₩7,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,749 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,749 | ₩7,749 | ₩6,961 | ₩7,349 | -5.17% | 1.8만 |
|---|
| 2026.09.28 | ₩7,095 | ₩8,625 | ₩7,095 | ₩7,870 | +10.92% | 5.5만 |
|---|
| 2026.09.25 | ₩8,351 | ₩8,351 | ₩6,934 | ₩7,108 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,765 | ₩8,898 | ₩8,618 | ₩8,618 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,711 | ₩9,152 | ₩8,671 | ₩8,912 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,511 | ₩9,313 | ₩8,364 | ₩8,564 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,230 | ₩8,645 | ₩7,966 | ₩8,618 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,353 | ₩10,422 | ₩7,783 | ₩8,257 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,235 | ₩10,248 | ₩9,620 | ₩9,767 | -4.57% | 1.1만 |
|---|
| 2026.09.16 | ₩10,462 | ₩10,796 | ₩10,168 | ₩10,168 | -2.81% | 9.6천 |
|---|
| 2026.09.15 | ₩9,500 | ₩10,741 | ₩8,880 | ₩10,154 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,221 | ₩10,341 | ₩8,164 | ₩9,660 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,433 | ₩11,384 | ₩8,731 | ₩10,422 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,567 | ₩9,593 | ₩9,086 | ₩9,219 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,780 | ₩10,154 | ₩9,299 | ₩9,860 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,914 | ₩10,341 | ₩9,727 | ₩10,074 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,422 | ₩10,475 | ₩9,887 | ₩10,341 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,529 | ₩11,223 | ₩10,208 | ₩10,422 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,620 | ₩10,475 | ₩9,620 | ₩10,235 | +6.39% | 3.8천 |
|---|
| 2026.09.01 | ₩10,235 | ₩10,689 | ₩9,353 | ₩9,727 | -4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩10,635 | ₩10,742 | ₩9,620 | ₩10,235 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,918 | ₩12,132 | ₩9,353 | ₩10,448 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,960 | ₩13,281 | ₩11,918 | ₩12,052 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,956 | ₩13,361 | ₩10,956 | ₩13,361 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,597 | ₩12,292 | ₩10,956 | ₩11,464 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,074 | ₩12,506 | ₩10,021 | ₩11,250 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,830 | ₩12,265 | ₩7,723 | ₩10,609 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,166 | ₩9,486 | ₩8,818 | ₩8,818 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,754 | ₩10,208 | ₩9,406 | ₩9,807 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,727 | ₩10,208 | ₩9,353 | ₩9,860 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,555 | ₩11,330 | ₩10,074 | ₩10,154 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,372 | ₩12,372 | ₩10,689 | ₩11,143 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,903 | ₩13,094 | ₩10,903 | ₩12,746 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,754 | ₩12,078 | ₩9,754 | ₩11,410 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,967 | ₩10,876 | ₩9,433 | ₩10,555 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,517 | ₩12,292 | ₩9,941 | ₩10,689 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩9,994 | ₩12,827 | ₩8,578 | ₩11,597 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,188 | ₩25,921 | ₩6,948 | ₩11,357 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,509 | ₩8,658 | ₩6,707 | ₩6,707 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,482 | ₩8,498 | ₩6,734 | ₩7,749 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,696 | ₩8,658 | ₩7,375 | ₩7,455 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,776 | ₩7,883 | ₩7,215 | ₩7,349 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,284 | ₩8,417 | ₩6,146 | ₩8,017 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,364 | ₩8,818 | ₩8,017 | ₩8,150 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,605 | ₩8,979 | ₩8,284 | ₩8,417 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,284 | ₩8,845 | ₩8,017 | ₩8,685 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,273 | ₩9,513 | ₩8,017 | ₩8,284 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,620 | ₩9,887 | ₩8,845 | ₩9,273 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,887 | ₩10,422 | ₩9,567 | ₩9,887 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,353 | ₩10,689 | ₩9,005 | ₩10,208 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,620 | ₩10,048 | ₩9,513 | ₩9,754 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,261 | ₩10,261 | ₩9,620 | ₩9,887 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,555 | ₩10,555 | ₩9,620 | ₩10,288 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩9,994 | ₩10,689 | ₩9,994 | ₩10,635 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,101 | ₩10,555 | ₩9,887 | ₩9,914 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,796 | ₩10,796 | ₩10,048 | ₩10,154 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,475 | ₩10,582 | ₩9,914 | ₩10,422 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,491 | ₩11,731 | ₩9,887 | ₩10,689 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,758 | ₩11,758 | ₩9,486 | ₩11,491 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,544 | ₩12,827 | ₩11,544 | ₩12,319 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,361 | ₩13,361 | ₩11,891 | ₩12,078 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,308 | ₩13,628 | ₩12,746 | ₩13,308 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,319 | ₩13,896 | ₩12,292 | ₩13,575 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,040 | ₩13,227 | ₩12,372 | ₩12,827 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,025 | ₩13,147 | ₩12,025 | ₩12,987 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,025 | ₩14,430 | ₩11,491 | ₩13,147 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,292 | ₩13,094 | ₩11,384 | ₩12,105 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,746 | ₩13,361 | ₩12,025 | ₩12,292 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,853 | ₩13,468 | ₩11,758 | ₩12,960 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,075 | ₩17,075 | ₩12,827 | ₩12,853 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,102 | ₩17,102 | ₩16,301 | ₩17,102 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,904 | ₩17,904 | ₩17,102 | ₩17,102 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,572 | ₩18,946 | ₩16,301 | ₩17,637 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,568 | ₩19,240 | ₩16,033 | ₩18,599 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,862 | ₩17,369 | ₩16,033 | ₩16,033 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,713 | ₩17,369 | ₩15,713 | ₩17,236 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,594 | ₩16,594 | ₩15,713 | ₩16,033 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,782 | ₩17,637 | ₩15,953 | ₩15,980 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,713 | ₩17,369 | ₩15,713 | ₩16,113 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,049 | ₩17,770 | ₩15,499 | ₩15,766 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,583 | ₩20,042 | ₩16,541 | ₩17,770 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,476 | ₩18,171 | ₩16,594 | ₩17,957 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,102 | ₩20,042 | ₩16,594 | ₩18,011 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,057 | ₩21,378 | ₩17,904 | ₩18,919 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,744 | ₩20,469 | ₩17,396 | ₩18,679 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,167 | ₩17,396 | ₩15,445 | ₩16,862 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,369 | ₩17,556 | ₩15,499 | ₩16,514 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,755 | ₩18,732 | ₩16,087 | ₩17,396 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,507 | ₩19,801 | ₩17,583 | ₩17,637 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,904 | ₩21,912 | ₩17,904 | ₩17,904 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,202 | ₩20,202 | ₩17,476 | ₩17,637 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,485 | ₩23,275 | ₩20,710 | ₩20,843 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩22,981 | ₩26,722 | ₩20,042 | ₩22,153 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,921 | ₩29,394 | ₩23,035 | ₩23,035 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,485 | ₩26,188 | ₩21,378 | ₩23,756 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,119 | ₩30,490 | ₩20,576 | ₩20,977 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,541 | ₩25,119 | ₩15,499 | ₩24,718 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,361 | ₩23,061 | ₩9,887 | ₩16,541 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩11,998 | ₩13,869 | ₩11,998 | ₩13,094 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,559 | ₩14,296 | ₩11,277 | ₩11,758 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,292 | ₩15,766 | ₩11,223 | ₩11,517 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,869 | ₩15,365 | ₩12,292 | ₩12,292 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,904 | ₩18,037 | ₩13,361 | ₩13,896 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,931 | ₩19,187 | ₩17,904 | ₩18,118 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,438 | ₩18,706 | ₩17,904 | ₩18,171 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,106 | ₩19,374 | ₩18,171 | ₩18,465 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩20,015 | ₩20,015 | ₩18,732 | ₩18,732 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,480 | ₩20,229 | ₩18,946 | ₩20,229 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩18,973 | ₩19,454 | ₩18,171 | ₩18,438 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,641 | ₩19,641 | ₩18,171 | ₩19,454 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,324 | ₩23,516 | ₩18,706 | ₩19,240 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,480 | ₩21,244 | ₩18,438 | ₩20,309 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,213 | ₩19,213 | ₩18,839 | ₩18,839 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩18,973 | ₩19,507 | ₩18,465 | ₩18,465 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,625 | ₩18,919 | ₩18,171 | ₩18,438 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,706 | ₩20,042 | ₩17,396 | ₩18,171 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,507 | ₩19,507 | ₩18,973 | ₩18,973 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,507 | ₩20,015 | ₩18,706 | ₩19,240 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,774 | ₩20,149 | ₩18,706 | ₩19,534 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,706 | ₩20,042 | ₩18,706 | ₩19,240 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩18,973 | ₩20,576 | ₩18,973 | ₩19,267 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,908 | ₩19,908 | ₩18,171 | ₩18,706 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,412 | ₩20,843 | ₩18,412 | ₩20,042 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,042 | ₩20,950 | ₩18,999 | ₩20,389 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,576 | ₩21,111 | ₩20,042 | ₩20,603 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,576 | ₩21,538 | ₩20,042 | ₩20,416 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,378 | ₩22,447 | ₩20,255 | ₩20,442 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,378 | ₩23,168 | ₩21,378 | ₩21,378 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,442 | ₩26,722 | ₩20,309 | ₩23,462 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,782 | ₩23,516 | ₩16,782 | ₩20,603 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,706 | ₩20,042 | ₩16,488 | ₩16,541 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,507 | ₩19,935 | ₩16,033 | ₩17,690 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,496 | ₩21,191 | ₩18,973 | ₩19,427 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,351 | ₩26,695 | ₩17,075 | ₩18,893 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,476 | ₩21,378 | ₩17,289 | ₩19,293 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,163 | ₩21,111 | ₩13,361 | ₩18,438 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,216 | ₩14,216 | ₩13,201 | ₩14,163 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,361 | ₩13,575 | ₩13,094 | ₩13,575 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,575 | ₩14,029 | ₩13,094 | ₩13,361 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,216 | ₩14,216 | ₩13,227 | ₩13,361 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,361 | ₩14,964 | ₩13,227 | ₩13,361 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,827 | ₩13,388 | ₩12,586 | ₩13,334 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,708 | ₩13,708 | ₩12,720 | ₩13,388 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,029 | ₩14,697 | ₩13,094 | ₩13,361 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,056 | ₩14,697 | ₩13,602 | ₩13,602 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,510 | ₩14,858 | ₩13,655 | ₩14,056 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,094 | ₩15,445 | ₩13,094 | ₩14,964 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,163 | ₩14,430 | ₩13,201 | ₩13,361 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,254 | ₩13,896 | ₩13,227 | ₩13,361 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,361 | ₩15,980 | ₩12,746 | ₩12,987 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,762 | ₩15,419 | ₩13,388 | ₩13,708 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,820 | ₩16,354 | ₩13,361 | ₩13,896 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,499 | ₩17,102 | ₩15,499 | ₩15,980 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,438 | ₩18,625 | ₩15,499 | ₩15,499 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,507 | ₩19,908 | ₩17,450 | ₩17,824 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,507 | ₩22,179 | ₩19,160 | ₩19,561 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,576 | ₩21,111 | ₩19,774 | ₩20,042 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,271 | ₩22,741 | ₩19,534 | ₩19,908 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,843 | ₩22,179 | ₩20,843 | ₩20,950 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,660 | ₩22,714 | ₩20,843 | ₩21,137 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,649 | ₩24,852 | ₩20,656 | ₩21,324 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩24,023 | ₩25,199 | ₩23,141 | ₩23,622 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,054 | ₩26,722 | ₩23,596 | ₩23,596 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,722 | ₩27,791 | ₩25,653 | ₩25,947 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,921 | ₩27,791 | ₩25,921 | ₩26,241 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,058 | ₩29,341 | ₩25,733 | ₩25,921 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,302 | ₩27,791 | ₩23,302 | ₩27,257 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,722 | ₩26,722 | ₩21,538 | ₩23,516 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,257 | ₩31,799 | ₩26,722 | ₩26,722 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,075 | ₩39,495 | ₩26,722 | ₩26,722 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,394 | ₩50,238 | ₩29,394 | ₩46,497 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,326 | ₩31,265 | ₩27,657 | ₩29,127 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,257 | ₩29,662 | ₩26,188 | ₩28,593 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,783 | ₩28,058 | ₩23,248 | ₩26,722 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,783 | ₩28,058 | ₩23,248 | ₩23,836 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,733 | ₩26,455 | ₩23,783 | ₩24,050 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,306 | ₩25,386 | ₩23,035 | ₩23,809 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,257 | ₩28,593 | ₩25,653 | ₩25,921 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,791 | ₩28,833 | ₩26,455 | ₩27,791 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,524 | ₩29,127 | ₩25,653 | ₩27,791 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,257 | ₩28,860 | ₩26,188 | ₩26,188 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,662 | ₩30,650 | ₩26,722 | ₩26,989 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩30,998 | ₩32,067 | ₩29,127 | ₩29,929 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,868 | ₩33,269 | ₩29,394 | ₩29,662 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,067 | ₩34,739 | ₩32,067 | ₩32,868 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,808 | ₩37,144 | ₩31,265 | ₩31,799 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,868 | ₩35,808 | ₩32,093 | ₩34,472 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,670 | ₩35,808 | ₩32,067 | ₩32,067 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,747 | ₩39,014 | ₩33,136 | ₩33,403 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,326 | ₩42,488 | ₩28,058 | ₩39,282 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,524 | ₩28,326 | ₩26,989 | ₩27,257 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,326 | ₩28,326 | ₩26,108 | ₩27,257 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,265 | ₩31,265 | ₩27,791 | ₩28,326 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,609 | ₩36,877 | ₩27,791 | ₩30,196 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,463 | ₩41,954 | ₩28,860 | ₩36,609 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,403 | ₩37,171 | ₩29,394 | ₩30,463 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,722 | ₩32,334 | ₩26,722 | ₩30,463 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,067 | ₩34,472 | ₩25,386 | ₩26,722 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,403 | ₩35,273 | ₩30,463 | ₩32,067 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,472 | ₩34,472 | ₩29,394 | ₩32,067 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,075 | ₩37,144 | ₩32,868 | ₩33,136 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,221 | ₩42,355 | ₩33,937 | ₩36,075 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,238 | ₩50,772 | ₩41,687 | ₩41,954 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,238 | ₩50,772 | ₩48,367 | ₩48,902 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,117 | ₩56,117 | ₩48,100 | ₩49,436 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,461 | ₩61,461 | ₩51,574 | ₩52,776 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,125 | ₩67,340 | ₩58,789 | ₩60,125 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩63,064 | ₩71,883 | ₩58,254 | ₩59,056 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,384 | ₩69,210 | ₩56,384 | ₩63,866 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,444 | ₩57,453 | ₩52,643 | ₩55,582 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,643 | ₩55,181 | ₩48,100 | ₩49,302 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,428 | ₩57,987 | ₩44,092 | ₩53,444 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,428 | ₩46,764 | ₩40,618 | ₩41,687 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,513 | ₩56,384 | ₩45,161 | ₩45,161 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,797 | ₩65,737 | ₩53,444 | ₩53,979 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,582 | ₩69,210 | ₩53,444 | ₩63,064 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,676 | ₩72,684 | ₩51,039 | ₩53,979 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩53,979 | ₩99,139 | ₩52,910 | ₩71,348 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩115,173 | ₩115,547 | ₩104,751 | ₩107,423 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩117,845 | ₩117,845 | ₩112,233 | ₩116,242 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,465 | ₩127,465 | ₩118,112 | ₩118,914 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,465 | ₩132,542 | ₩125,594 | ₩129,469 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩133,611 | ₩136,016 | ₩126,663 | ₩126,663 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,283 | ₩138,688 | ₩130,404 | ₩135,749 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,283 | ₩139,757 | ₩136,283 | ₩136,550 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩138,688 | ₩145,102 | ₩136,283 | ₩136,497 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩149,644 | ₩150,179 | ₩136,283 | ₩138,688 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩152,049 | ₩156,325 | ₩150,179 | ₩150,980 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,463 | ₩160,333 | ₩145,903 | ₩151,274 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩161,135 | ₩163,219 | ₩153,091 | ₩157,928 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,354 | ₩170,354 | ₩160,868 | ₩161,135 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩169,686 | ₩173,694 | ₩164,422 | ₩169,152 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩170,220 | ₩175,618 | ₩165,277 | ₩171,022 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,483 | ₩176,099 | ₩168,483 | ₩171,289 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩170,755 | ₩174,229 | ₩161,883 | ₩165,277 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,488 | ₩175,431 | ₩168,350 | ₩172,091 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩169,152 | ₩180,375 | ₩168,109 | ₩172,358 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩164,742 | ₩173,694 | ₩164,342 | ₩173,427 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩185,185 | ₩185,185 | ₩163,540 | ₩164,876 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,375 | ₩185,719 | ₩173,962 | ₩182,112 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩184,918 | ₩188,124 | ₩179,947 | ₩180,642 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,435 | ₩189,193 | ₩176,367 | ₩184,918 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩181,978 | ₩186,788 | ₩177,703 | ₩178,772 | -1.76% | 870 |
|---|