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 | ₩6,650 | ₩6,650 | ₩6,276 | ₩6,276 | -5.62% | 4.6천 |
| 2026.10.08 | ₩6,223 | ₩6,343 | ₩6,210 | ₩6,343 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,223 | ₩7,491 | ₩6,011 | ₩6,744 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,423 | ₩6,957 | ₩6,223 | ₩6,223 | -3.12% | 5천 |
| 2026.10.05 | ₩6,931 | ₩6,931 | ₩6,036 | ₩6,223 | -10.21% | 2.1만 |
| 2026.10.02 | ₩7,478 | ₩7,478 | ₩6,837 | ₩6,871 | -8.12% | 1.3만 |
| 2026.10.01 | ₩7,532 | ₩7,732 | ₩7,532 | ₩7,732 | +2.66% | 600 |
| 2026.09.30 | ₩7,345 | ₩8,012 | ₩7,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,745 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,745 | ₩7,745 | ₩6,957 | ₩7,345 | -5.17% | 1.8만 |
|---|
| 2026.09.28 | ₩7,091 | ₩8,620 | ₩7,091 | ₩7,865 | +10.92% | 5.5만 |
|---|
| 2026.09.25 | ₩8,346 | ₩8,346 | ₩6,931 | ₩7,104 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,760 | ₩8,894 | ₩8,613 | ₩8,613 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,707 | ₩9,147 | ₩8,667 | ₩8,907 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,506 | ₩9,308 | ₩8,359 | ₩8,560 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,226 | ₩8,640 | ₩7,962 | ₩8,613 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,348 | ₩10,416 | ₩7,779 | ₩8,253 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,229 | ₩10,242 | ₩9,615 | ₩9,762 | -4.57% | 1.1만 |
|---|
| 2026.09.16 | ₩10,456 | ₩10,790 | ₩10,162 | ₩10,162 | -2.81% | 9.6천 |
|---|
| 2026.09.15 | ₩9,495 | ₩10,735 | ₩8,875 | ₩10,149 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,216 | ₩10,336 | ₩8,159 | ₩9,655 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,428 | ₩11,377 | ₩8,727 | ₩10,416 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,561 | ₩9,588 | ₩9,081 | ₩9,214 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,775 | ₩10,149 | ₩9,294 | ₩9,855 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,909 | ₩10,336 | ₩9,722 | ₩10,069 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,416 | ₩10,469 | ₩9,882 | ₩10,336 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,523 | ₩11,217 | ₩10,202 | ₩10,416 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,615 | ₩10,469 | ₩9,615 | ₩10,229 | +6.39% | 3.8천 |
|---|
| 2026.09.01 | ₩10,229 | ₩10,683 | ₩9,348 | ₩9,722 | -4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩10,630 | ₩10,736 | ₩9,615 | ₩10,229 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,912 | ₩12,125 | ₩9,348 | ₩10,443 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,953 | ₩13,274 | ₩11,912 | ₩12,045 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,950 | ₩13,354 | ₩10,950 | ₩13,354 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,591 | ₩12,285 | ₩10,950 | ₩11,458 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,069 | ₩12,499 | ₩10,015 | ₩11,244 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,825 | ₩12,259 | ₩7,718 | ₩10,603 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,161 | ₩9,481 | ₩8,814 | ₩8,814 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,748 | ₩10,202 | ₩9,401 | ₩9,802 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,722 | ₩10,202 | ₩9,348 | ₩9,855 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,550 | ₩11,324 | ₩10,069 | ₩10,149 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,366 | ₩12,366 | ₩10,683 | ₩11,137 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,897 | ₩13,087 | ₩10,897 | ₩12,740 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,748 | ₩12,072 | ₩9,748 | ₩11,404 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,962 | ₩10,870 | ₩9,428 | ₩10,550 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,511 | ₩12,285 | ₩9,935 | ₩10,683 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩9,989 | ₩12,820 | ₩8,573 | ₩11,591 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,184 | ₩25,906 | ₩6,944 | ₩11,351 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,505 | ₩8,653 | ₩6,704 | ₩6,704 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,478 | ₩8,493 | ₩6,730 | ₩7,745 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,692 | ₩8,653 | ₩7,371 | ₩7,451 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,772 | ₩7,879 | ₩7,211 | ₩7,345 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,279 | ₩8,413 | ₩6,143 | ₩8,012 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,359 | ₩8,814 | ₩8,012 | ₩8,146 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,600 | ₩8,974 | ₩8,279 | ₩8,413 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,279 | ₩8,840 | ₩8,012 | ₩8,680 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,268 | ₩9,508 | ₩8,012 | ₩8,279 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,615 | ₩9,882 | ₩8,840 | ₩9,268 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,882 | ₩10,416 | ₩9,561 | ₩9,882 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,348 | ₩10,683 | ₩9,000 | ₩10,202 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,615 | ₩10,042 | ₩9,508 | ₩9,748 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,256 | ₩10,256 | ₩9,615 | ₩9,882 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,550 | ₩10,550 | ₩9,615 | ₩10,282 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩9,989 | ₩10,683 | ₩9,989 | ₩10,630 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,095 | ₩10,550 | ₩9,882 | ₩9,909 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,790 | ₩10,790 | ₩10,042 | ₩10,149 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,469 | ₩10,576 | ₩9,909 | ₩10,416 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,484 | ₩11,725 | ₩9,882 | ₩10,683 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,751 | ₩11,751 | ₩9,481 | ₩11,484 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,538 | ₩12,820 | ₩11,538 | ₩12,312 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,354 | ₩13,354 | ₩11,885 | ₩12,072 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,300 | ₩13,621 | ₩12,740 | ₩13,300 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,312 | ₩13,888 | ₩12,285 | ₩13,567 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,033 | ₩13,220 | ₩12,366 | ₩12,820 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,018 | ₩13,140 | ₩12,018 | ₩12,980 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,018 | ₩14,422 | ₩11,484 | ₩13,140 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,285 | ₩13,087 | ₩11,377 | ₩12,099 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,740 | ₩13,354 | ₩12,018 | ₩12,285 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,846 | ₩13,461 | ₩11,751 | ₩12,953 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,066 | ₩17,066 | ₩12,820 | ₩12,846 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,093 | ₩17,093 | ₩16,292 | ₩17,093 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,894 | ₩17,894 | ₩17,093 | ₩17,093 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,562 | ₩18,936 | ₩16,292 | ₩17,627 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,559 | ₩19,229 | ₩16,025 | ₩18,588 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,852 | ₩17,360 | ₩16,025 | ₩16,025 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,704 | ₩17,360 | ₩15,704 | ₩17,226 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,585 | ₩16,585 | ₩15,704 | ₩16,025 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,772 | ₩17,627 | ₩15,944 | ₩15,971 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,704 | ₩17,360 | ₩15,704 | ₩16,105 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,039 | ₩17,761 | ₩15,490 | ₩15,757 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,574 | ₩20,031 | ₩16,532 | ₩17,761 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,467 | ₩18,161 | ₩16,585 | ₩17,948 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,093 | ₩20,031 | ₩16,585 | ₩18,001 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,046 | ₩21,366 | ₩17,894 | ₩18,909 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,734 | ₩20,458 | ₩17,387 | ₩18,669 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,158 | ₩17,387 | ₩15,437 | ₩16,852 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,360 | ₩17,547 | ₩15,490 | ₩16,505 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,746 | ₩18,722 | ₩16,078 | ₩17,387 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,497 | ₩19,790 | ₩17,574 | ₩17,627 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,894 | ₩21,900 | ₩17,894 | ₩17,894 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,191 | ₩20,191 | ₩17,467 | ₩17,627 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,473 | ₩23,262 | ₩20,698 | ₩20,832 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩22,969 | ₩26,708 | ₩20,031 | ₩22,141 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,906 | ₩29,378 | ₩23,022 | ₩23,022 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,473 | ₩26,173 | ₩21,366 | ₩23,743 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,105 | ₩30,473 | ₩20,565 | ₩20,965 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,532 | ₩25,105 | ₩15,490 | ₩24,705 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,354 | ₩23,049 | ₩9,882 | ₩16,532 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩11,992 | ₩13,861 | ₩11,992 | ₩13,087 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,553 | ₩14,289 | ₩11,271 | ₩11,751 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,285 | ₩15,757 | ₩11,217 | ₩11,511 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,861 | ₩15,357 | ₩12,285 | ₩12,285 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,894 | ₩18,028 | ₩13,354 | ₩13,888 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,921 | ₩19,176 | ₩17,894 | ₩18,108 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,428 | ₩18,695 | ₩17,894 | ₩18,161 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,096 | ₩19,363 | ₩18,161 | ₩18,455 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩20,004 | ₩20,004 | ₩18,722 | ₩18,722 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,470 | ₩20,218 | ₩18,936 | ₩20,218 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩18,962 | ₩19,443 | ₩18,161 | ₩18,428 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,630 | ₩19,630 | ₩18,161 | ₩19,443 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,313 | ₩23,503 | ₩18,695 | ₩19,229 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,470 | ₩21,233 | ₩18,428 | ₩20,298 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,203 | ₩19,203 | ₩18,829 | ₩18,829 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩18,962 | ₩19,497 | ₩18,455 | ₩18,455 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,615 | ₩18,909 | ₩18,161 | ₩18,428 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,695 | ₩20,031 | ₩17,387 | ₩18,161 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,497 | ₩19,497 | ₩18,962 | ₩18,962 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,497 | ₩20,004 | ₩18,695 | ₩19,229 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,764 | ₩20,138 | ₩18,695 | ₩19,523 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,695 | ₩20,031 | ₩18,695 | ₩19,229 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩18,962 | ₩20,565 | ₩18,962 | ₩19,256 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,897 | ₩19,897 | ₩18,161 | ₩18,695 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,402 | ₩20,832 | ₩18,402 | ₩20,031 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,031 | ₩20,939 | ₩18,989 | ₩20,378 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,565 | ₩21,099 | ₩20,031 | ₩20,592 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,565 | ₩21,526 | ₩20,031 | ₩20,405 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,366 | ₩22,434 | ₩20,244 | ₩20,431 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,366 | ₩23,155 | ₩21,366 | ₩21,366 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,431 | ₩26,708 | ₩20,298 | ₩23,449 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,772 | ₩23,503 | ₩16,772 | ₩20,592 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,695 | ₩20,031 | ₩16,479 | ₩16,532 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,497 | ₩19,924 | ₩16,025 | ₩17,680 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,485 | ₩21,179 | ₩18,962 | ₩19,416 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,339 | ₩26,681 | ₩17,066 | ₩18,882 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,467 | ₩21,366 | ₩17,280 | ₩19,283 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,155 | ₩21,099 | ₩13,354 | ₩18,428 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,208 | ₩14,208 | ₩13,194 | ₩14,155 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,354 | ₩13,567 | ₩13,087 | ₩13,567 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,567 | ₩14,021 | ₩13,087 | ₩13,354 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,208 | ₩14,208 | ₩13,220 | ₩13,354 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,354 | ₩14,956 | ₩13,220 | ₩13,354 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,820 | ₩13,381 | ₩12,579 | ₩13,327 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,701 | ₩13,701 | ₩12,713 | ₩13,381 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,021 | ₩14,689 | ₩13,087 | ₩13,354 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,048 | ₩14,689 | ₩13,594 | ₩13,594 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,502 | ₩14,849 | ₩13,648 | ₩14,048 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,087 | ₩15,437 | ₩13,087 | ₩14,956 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,155 | ₩14,422 | ₩13,194 | ₩13,354 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,247 | ₩13,888 | ₩13,220 | ₩13,354 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,354 | ₩15,971 | ₩12,740 | ₩12,980 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,754 | ₩15,410 | ₩13,381 | ₩13,701 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,811 | ₩16,345 | ₩13,354 | ₩13,888 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,490 | ₩17,093 | ₩15,490 | ₩15,971 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,428 | ₩18,615 | ₩15,490 | ₩15,490 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,497 | ₩19,897 | ₩17,440 | ₩17,814 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,497 | ₩22,167 | ₩19,149 | ₩19,550 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,565 | ₩21,099 | ₩19,764 | ₩20,031 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,259 | ₩22,728 | ₩19,523 | ₩19,897 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,832 | ₩22,167 | ₩20,832 | ₩20,939 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,648 | ₩22,701 | ₩20,832 | ₩21,126 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,636 | ₩24,838 | ₩20,645 | ₩21,313 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩24,010 | ₩25,185 | ₩23,129 | ₩23,610 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,040 | ₩26,708 | ₩23,583 | ₩23,583 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,708 | ₩27,776 | ₩25,639 | ₩25,933 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,906 | ₩27,776 | ₩25,906 | ₩26,227 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,043 | ₩29,325 | ₩25,719 | ₩25,906 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,289 | ₩27,776 | ₩23,289 | ₩27,242 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,708 | ₩26,708 | ₩21,526 | ₩23,503 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,242 | ₩31,782 | ₩26,708 | ₩26,708 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,055 | ₩39,474 | ₩26,708 | ₩26,708 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,378 | ₩50,210 | ₩29,378 | ₩46,471 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,310 | ₩31,248 | ₩27,642 | ₩29,111 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,242 | ₩29,645 | ₩26,173 | ₩28,577 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,770 | ₩28,043 | ₩23,236 | ₩26,708 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,770 | ₩28,043 | ₩23,236 | ₩23,823 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,719 | ₩26,441 | ₩23,770 | ₩24,037 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,292 | ₩25,372 | ₩23,022 | ₩23,796 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,242 | ₩28,577 | ₩25,639 | ₩25,906 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,776 | ₩28,818 | ₩26,441 | ₩27,776 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,509 | ₩29,111 | ₩25,639 | ₩27,776 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,242 | ₩28,844 | ₩26,173 | ₩26,173 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,645 | ₩30,634 | ₩26,708 | ₩26,975 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩30,981 | ₩32,049 | ₩29,111 | ₩29,913 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,850 | ₩33,251 | ₩29,378 | ₩29,645 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,049 | ₩34,720 | ₩32,049 | ₩32,850 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,788 | ₩37,124 | ₩31,248 | ₩31,782 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,850 | ₩35,788 | ₩32,076 | ₩34,453 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,652 | ₩35,788 | ₩32,049 | ₩32,049 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,726 | ₩38,993 | ₩33,117 | ₩33,385 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,310 | ₩42,465 | ₩28,043 | ₩39,260 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,509 | ₩28,310 | ₩26,975 | ₩27,242 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,310 | ₩28,310 | ₩26,093 | ₩27,242 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,248 | ₩31,248 | ₩27,776 | ₩28,310 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,589 | ₩36,856 | ₩27,776 | ₩30,180 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,447 | ₩41,931 | ₩28,844 | ₩36,589 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,385 | ₩37,150 | ₩29,378 | ₩30,447 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,708 | ₩32,316 | ₩26,708 | ₩30,447 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,049 | ₩34,453 | ₩25,372 | ₩26,708 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,385 | ₩35,254 | ₩30,447 | ₩32,049 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,453 | ₩34,453 | ₩29,378 | ₩32,049 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,055 | ₩37,124 | ₩32,850 | ₩33,117 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,198 | ₩42,332 | ₩33,919 | ₩36,055 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,210 | ₩50,744 | ₩41,664 | ₩41,931 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,210 | ₩50,744 | ₩48,341 | ₩48,875 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,086 | ₩56,086 | ₩48,074 | ₩49,409 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,427 | ₩61,427 | ₩51,546 | ₩52,748 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,092 | ₩67,303 | ₩58,757 | ₩60,092 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩63,030 | ₩71,843 | ₩58,223 | ₩59,024 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,353 | ₩69,173 | ₩56,353 | ₩63,831 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,415 | ₩57,421 | ₩52,614 | ₩55,552 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,614 | ₩55,151 | ₩48,074 | ₩49,276 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,403 | ₩57,955 | ₩44,068 | ₩53,415 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,403 | ₩46,738 | ₩40,596 | ₩41,664 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,484 | ₩56,353 | ₩45,136 | ₩45,136 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,763 | ₩65,701 | ₩53,415 | ₩53,949 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,552 | ₩69,173 | ₩53,415 | ₩63,030 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,639 | ₩72,645 | ₩51,012 | ₩53,949 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩53,949 | ₩99,085 | ₩52,881 | ₩71,309 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩115,110 | ₩115,484 | ₩104,694 | ₩107,365 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩117,781 | ₩117,781 | ₩112,172 | ₩116,178 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,395 | ₩127,395 | ₩118,048 | ₩118,849 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,395 | ₩132,470 | ₩125,526 | ₩129,398 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩133,538 | ₩135,942 | ₩126,594 | ₩126,594 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,209 | ₩138,612 | ₩130,333 | ₩135,675 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,209 | ₩139,681 | ₩136,209 | ₩136,476 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩138,612 | ₩145,022 | ₩136,209 | ₩136,422 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩149,563 | ₩150,097 | ₩136,209 | ₩138,612 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩151,966 | ₩156,239 | ₩150,097 | ₩150,898 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,376 | ₩160,246 | ₩145,823 | ₩151,192 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩161,047 | ₩163,130 | ₩153,008 | ₩157,842 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,261 | ₩170,261 | ₩160,780 | ₩161,047 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩169,593 | ₩173,599 | ₩164,332 | ₩169,059 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩170,127 | ₩175,522 | ₩165,187 | ₩170,929 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,391 | ₩176,003 | ₩168,391 | ₩171,196 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩170,662 | ₩174,134 | ₩161,795 | ₩165,187 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,394 | ₩175,335 | ₩168,258 | ₩171,997 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩169,059 | ₩180,276 | ₩168,018 | ₩172,264 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩164,652 | ₩173,599 | ₩164,252 | ₩173,332 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩185,084 | ₩185,084 | ₩163,451 | ₩164,786 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,276 | ₩185,618 | ₩173,866 | ₩182,012 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩184,817 | ₩188,022 | ₩179,849 | ₩180,543 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,338 | ₩189,090 | ₩176,270 | ₩184,817 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩181,879 | ₩186,686 | ₩177,606 | ₩178,674 | -1.76% | 870 |
|---|