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 | ₩6,655 | ₩6,655 | ₩6,281 | ₩6,281 | -5.62% | 4.6천 |
| 2026.10.08 | ₩6,227 | ₩6,347 | ₩6,214 | ₩6,347 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,227 | ₩7,497 | ₩6,015 | ₩6,748 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,428 | ₩6,962 | ₩6,227 | ₩6,227 | -3.12% | 5천 |
| 2026.10.05 | ₩6,935 | ₩6,935 | ₩6,040 | ₩6,227 | -10.21% | 2.1만 |
| 2026.10.02 | ₩7,483 | ₩7,483 | ₩6,842 | ₩6,875 | -8.12% | 1.3만 |
| 2026.10.01 | ₩7,537 | ₩7,737 | ₩7,537 | ₩7,737 | +2.66% | 600 |
| 2026.09.30 | ₩7,350 | ₩8,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,751 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,751 | ₩7,751 | ₩6,962 | ₩7,350 | -5.17% | 1.8만 |
|---|
| 2026.09.28 | ₩7,096 | ₩8,626 | ₩7,096 | ₩7,871 | +10.92% | 5.5만 |
|---|
| 2026.09.25 | ₩8,352 | ₩8,352 | ₩6,935 | ₩7,109 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,766 | ₩8,900 | ₩8,619 | ₩8,619 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,713 | ₩9,154 | ₩8,673 | ₩8,913 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,512 | ₩9,314 | ₩8,365 | ₩8,566 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,232 | ₩8,646 | ₩7,967 | ₩8,619 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,354 | ₩10,423 | ₩7,784 | ₩8,258 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,236 | ₩10,249 | ₩9,621 | ₩9,768 | -4.57% | 1.1만 |
|---|
| 2026.09.16 | ₩10,463 | ₩10,797 | ₩10,169 | ₩10,169 | -2.81% | 9.6천 |
|---|
| 2026.09.15 | ₩9,501 | ₩10,743 | ₩8,881 | ₩10,156 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,223 | ₩10,343 | ₩8,165 | ₩9,661 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,434 | ₩11,385 | ₩8,733 | ₩10,423 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,568 | ₩9,595 | ₩9,087 | ₩9,220 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,782 | ₩10,156 | ₩9,301 | ₩9,862 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,915 | ₩10,343 | ₩9,728 | ₩10,076 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,423 | ₩10,477 | ₩9,889 | ₩10,343 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,530 | ₩11,225 | ₩10,209 | ₩10,423 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,621 | ₩10,477 | ₩9,621 | ₩10,236 | +6.39% | 3.8천 |
|---|
| 2026.09.01 | ₩10,236 | ₩10,690 | ₩9,354 | ₩9,728 | -4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩10,637 | ₩10,744 | ₩9,621 | ₩10,236 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,920 | ₩12,134 | ₩9,354 | ₩10,450 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,962 | ₩13,283 | ₩11,920 | ₩12,053 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,958 | ₩13,363 | ₩10,958 | ₩13,363 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,599 | ₩12,294 | ₩10,958 | ₩11,465 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,076 | ₩12,508 | ₩10,022 | ₩11,252 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,831 | ₩12,267 | ₩7,724 | ₩10,610 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,167 | ₩9,488 | ₩8,820 | ₩8,820 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,755 | ₩10,209 | ₩9,408 | ₩9,808 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,728 | ₩10,209 | ₩9,354 | ₩9,862 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,557 | ₩11,332 | ₩10,076 | ₩10,156 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,374 | ₩12,374 | ₩10,690 | ₩11,145 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,904 | ₩13,096 | ₩10,904 | ₩12,748 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,755 | ₩12,080 | ₩9,755 | ₩11,412 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,969 | ₩10,877 | ₩9,434 | ₩10,557 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,519 | ₩12,294 | ₩9,942 | ₩10,690 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩9,996 | ₩12,828 | ₩8,579 | ₩11,599 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,189 | ₩25,924 | ₩6,949 | ₩11,359 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,510 | ₩8,659 | ₩6,708 | ₩6,708 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,483 | ₩8,499 | ₩6,735 | ₩7,751 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,697 | ₩8,659 | ₩7,376 | ₩7,457 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,777 | ₩7,884 | ₩7,216 | ₩7,350 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,285 | ₩8,419 | ₩6,147 | ₩8,018 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,365 | ₩8,820 | ₩8,018 | ₩8,151 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,606 | ₩8,980 | ₩8,285 | ₩8,419 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,285 | ₩8,846 | ₩8,018 | ₩8,686 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,274 | ₩9,514 | ₩8,018 | ₩8,285 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,621 | ₩9,889 | ₩8,846 | ₩9,274 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,889 | ₩10,423 | ₩9,568 | ₩9,889 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,354 | ₩10,690 | ₩9,007 | ₩10,209 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,621 | ₩10,049 | ₩9,514 | ₩9,755 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,263 | ₩10,263 | ₩9,621 | ₩9,889 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,557 | ₩10,557 | ₩9,621 | ₩10,290 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩9,996 | ₩10,690 | ₩9,996 | ₩10,637 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,102 | ₩10,557 | ₩9,889 | ₩9,915 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,797 | ₩10,797 | ₩10,049 | ₩10,156 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,477 | ₩10,583 | ₩9,915 | ₩10,423 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,492 | ₩11,733 | ₩9,889 | ₩10,690 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,759 | ₩11,759 | ₩9,488 | ₩11,492 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,546 | ₩12,828 | ₩11,546 | ₩12,321 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,363 | ₩13,363 | ₩11,893 | ₩12,080 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,310 | ₩13,630 | ₩12,748 | ₩13,310 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,321 | ₩13,898 | ₩12,294 | ₩13,577 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,042 | ₩13,229 | ₩12,374 | ₩12,828 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,027 | ₩13,149 | ₩12,027 | ₩12,989 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,027 | ₩14,432 | ₩11,492 | ₩13,149 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,294 | ₩13,096 | ₩11,385 | ₩12,107 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,748 | ₩13,363 | ₩12,027 | ₩12,294 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,855 | ₩13,470 | ₩11,759 | ₩12,962 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,078 | ₩17,078 | ₩12,828 | ₩12,855 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,105 | ₩17,105 | ₩16,303 | ₩17,105 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,906 | ₩17,906 | ₩17,105 | ₩17,105 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,575 | ₩18,949 | ₩16,303 | ₩17,639 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,570 | ₩19,243 | ₩16,036 | ₩18,601 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,864 | ₩17,372 | ₩16,036 | ₩16,036 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,715 | ₩17,372 | ₩15,715 | ₩17,238 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,597 | ₩16,597 | ₩15,715 | ₩16,036 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,784 | ₩17,639 | ₩15,955 | ₩15,982 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,715 | ₩17,372 | ₩15,715 | ₩16,116 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,051 | ₩17,773 | ₩15,501 | ₩15,768 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,586 | ₩20,045 | ₩16,543 | ₩17,773 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,479 | ₩18,174 | ₩16,597 | ₩17,960 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,105 | ₩20,045 | ₩16,597 | ₩18,013 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,060 | ₩21,381 | ₩17,906 | ₩18,922 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,746 | ₩20,472 | ₩17,399 | ₩18,681 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,169 | ₩17,399 | ₩15,448 | ₩16,864 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,372 | ₩17,559 | ₩15,501 | ₩16,517 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,757 | ₩18,735 | ₩16,089 | ₩17,399 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,510 | ₩19,804 | ₩17,586 | ₩17,639 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,906 | ₩21,915 | ₩17,906 | ₩17,906 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,205 | ₩20,205 | ₩17,479 | ₩17,639 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,488 | ₩23,278 | ₩20,713 | ₩20,846 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩22,984 | ₩26,726 | ₩20,045 | ₩22,156 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,924 | ₩29,399 | ₩23,038 | ₩23,038 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,488 | ₩26,191 | ₩21,381 | ₩23,759 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,122 | ₩30,494 | ₩20,579 | ₩20,980 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,543 | ₩25,122 | ₩15,501 | ₩24,722 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,363 | ₩23,065 | ₩9,889 | ₩16,543 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩12,000 | ₩13,871 | ₩12,000 | ₩13,096 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,561 | ₩14,298 | ₩11,278 | ₩11,759 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,294 | ₩15,768 | ₩11,225 | ₩11,519 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,871 | ₩15,367 | ₩12,294 | ₩12,294 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,906 | ₩18,040 | ₩13,363 | ₩13,898 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,933 | ₩19,189 | ₩17,906 | ₩18,120 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,441 | ₩18,708 | ₩17,906 | ₩18,174 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,109 | ₩19,376 | ₩18,174 | ₩18,468 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩20,018 | ₩20,018 | ₩18,735 | ₩18,735 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,483 | ₩20,232 | ₩18,949 | ₩20,232 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩18,975 | ₩19,457 | ₩18,174 | ₩18,441 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,644 | ₩19,644 | ₩18,174 | ₩19,457 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,327 | ₩23,519 | ₩18,708 | ₩19,243 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,483 | ₩21,247 | ₩18,441 | ₩20,312 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,216 | ₩19,216 | ₩18,842 | ₩18,842 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩18,975 | ₩19,510 | ₩18,468 | ₩18,468 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,628 | ₩18,922 | ₩18,174 | ₩18,441 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,708 | ₩20,045 | ₩17,399 | ₩18,174 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,510 | ₩19,510 | ₩18,975 | ₩18,975 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,510 | ₩20,018 | ₩18,708 | ₩19,243 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,777 | ₩20,151 | ₩18,708 | ₩19,537 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,708 | ₩20,045 | ₩18,708 | ₩19,243 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩18,975 | ₩20,579 | ₩18,975 | ₩19,269 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,911 | ₩19,911 | ₩18,174 | ₩18,708 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,414 | ₩20,846 | ₩18,414 | ₩20,045 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,045 | ₩20,953 | ₩19,002 | ₩20,392 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,579 | ₩21,114 | ₩20,045 | ₩20,606 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,579 | ₩21,541 | ₩20,045 | ₩20,419 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,381 | ₩22,450 | ₩20,258 | ₩20,445 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,381 | ₩23,171 | ₩21,381 | ₩21,381 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,445 | ₩26,726 | ₩20,312 | ₩23,465 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,784 | ₩23,519 | ₩16,784 | ₩20,606 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,708 | ₩20,045 | ₩16,490 | ₩16,543 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,510 | ₩19,938 | ₩16,036 | ₩17,693 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,499 | ₩21,194 | ₩18,975 | ₩19,430 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,354 | ₩26,699 | ₩17,078 | ₩18,895 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,479 | ₩21,381 | ₩17,292 | ₩19,296 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,165 | ₩21,114 | ₩13,363 | ₩18,441 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,218 | ₩14,218 | ₩13,203 | ₩14,165 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,363 | ₩13,577 | ₩13,096 | ₩13,577 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,577 | ₩14,031 | ₩13,096 | ₩13,363 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,218 | ₩14,218 | ₩13,229 | ₩13,363 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,363 | ₩14,967 | ₩13,229 | ₩13,363 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,828 | ₩13,390 | ₩12,588 | ₩13,336 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,710 | ₩13,710 | ₩12,722 | ₩13,390 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,031 | ₩14,699 | ₩13,096 | ₩13,363 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,058 | ₩14,699 | ₩13,604 | ₩13,604 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,512 | ₩14,860 | ₩13,657 | ₩14,058 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,096 | ₩15,448 | ₩13,096 | ₩14,967 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,165 | ₩14,432 | ₩13,203 | ₩13,363 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,256 | ₩13,898 | ₩13,229 | ₩13,363 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,363 | ₩15,982 | ₩12,748 | ₩12,989 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,764 | ₩15,421 | ₩13,390 | ₩13,710 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,822 | ₩16,356 | ₩13,363 | ₩13,898 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,501 | ₩17,105 | ₩15,501 | ₩15,982 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,441 | ₩18,628 | ₩15,501 | ₩15,501 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,510 | ₩19,911 | ₩17,452 | ₩17,826 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,510 | ₩22,183 | ₩19,163 | ₩19,563 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,579 | ₩21,114 | ₩19,777 | ₩20,045 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,274 | ₩22,744 | ₩19,537 | ₩19,911 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,846 | ₩22,183 | ₩20,846 | ₩20,953 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,664 | ₩22,717 | ₩20,846 | ₩21,140 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,653 | ₩24,855 | ₩20,659 | ₩21,327 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩24,027 | ₩25,203 | ₩23,145 | ₩23,626 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,058 | ₩26,726 | ₩23,599 | ₩23,599 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,726 | ₩27,795 | ₩25,657 | ₩25,951 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,924 | ₩27,795 | ₩25,924 | ₩26,245 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,062 | ₩29,345 | ₩25,737 | ₩25,924 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,305 | ₩27,795 | ₩23,305 | ₩27,261 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,726 | ₩26,726 | ₩21,541 | ₩23,519 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,261 | ₩31,804 | ₩26,726 | ₩26,726 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,080 | ₩39,501 | ₩26,726 | ₩26,726 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,399 | ₩50,245 | ₩29,399 | ₩46,503 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,330 | ₩31,269 | ₩27,661 | ₩29,131 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,261 | ₩29,666 | ₩26,191 | ₩28,597 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,786 | ₩28,062 | ₩23,252 | ₩26,726 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,786 | ₩28,062 | ₩23,252 | ₩23,840 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,737 | ₩26,459 | ₩23,786 | ₩24,053 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,310 | ₩25,390 | ₩23,038 | ₩23,813 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,261 | ₩28,597 | ₩25,657 | ₩25,924 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,795 | ₩28,837 | ₩26,459 | ₩27,795 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,528 | ₩29,131 | ₩25,657 | ₩27,795 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,261 | ₩28,864 | ₩26,191 | ₩26,191 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,666 | ₩30,655 | ₩26,726 | ₩26,993 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,002 | ₩32,071 | ₩29,131 | ₩29,933 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,873 | ₩33,274 | ₩29,399 | ₩29,666 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,071 | ₩34,744 | ₩32,071 | ₩32,873 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,813 | ₩37,149 | ₩31,269 | ₩31,804 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,873 | ₩35,813 | ₩32,098 | ₩34,477 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,675 | ₩35,813 | ₩32,071 | ₩32,071 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,753 | ₩39,020 | ₩33,140 | ₩33,408 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,330 | ₩42,494 | ₩28,062 | ₩39,287 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,528 | ₩28,330 | ₩26,993 | ₩27,261 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,330 | ₩28,330 | ₩26,111 | ₩27,261 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,269 | ₩31,269 | ₩27,795 | ₩28,330 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,615 | ₩36,882 | ₩27,795 | ₩30,200 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,468 | ₩41,960 | ₩28,864 | ₩36,615 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,408 | ₩37,176 | ₩29,399 | ₩30,468 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,726 | ₩32,338 | ₩26,726 | ₩30,468 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,071 | ₩34,477 | ₩25,390 | ₩26,726 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,408 | ₩35,278 | ₩30,468 | ₩32,071 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,477 | ₩34,477 | ₩29,399 | ₩32,071 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,080 | ₩37,149 | ₩32,873 | ₩33,140 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,227 | ₩42,361 | ₩33,942 | ₩36,080 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,245 | ₩50,779 | ₩41,693 | ₩41,960 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,245 | ₩50,779 | ₩48,374 | ₩48,909 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,125 | ₩56,125 | ₩48,107 | ₩49,443 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,470 | ₩61,470 | ₩51,581 | ₩52,784 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,134 | ₩67,350 | ₩58,797 | ₩60,134 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩63,073 | ₩71,893 | ₩58,263 | ₩59,064 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,392 | ₩69,220 | ₩56,392 | ₩63,875 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,452 | ₩57,461 | ₩52,650 | ₩55,590 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,650 | ₩55,189 | ₩48,107 | ₩49,309 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,434 | ₩57,995 | ₩44,098 | ₩53,452 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,434 | ₩46,771 | ₩40,624 | ₩41,693 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,521 | ₩56,392 | ₩45,167 | ₩45,167 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,806 | ₩65,746 | ₩53,452 | ₩53,987 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,590 | ₩69,220 | ₩53,452 | ₩63,073 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,686 | ₩72,695 | ₩51,047 | ₩53,987 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩53,987 | ₩99,153 | ₩52,917 | ₩71,358 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩115,189 | ₩115,563 | ₩104,766 | ₩107,439 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩117,862 | ₩117,862 | ₩112,249 | ₩116,258 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,483 | ₩127,483 | ₩118,129 | ₩118,931 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,483 | ₩132,561 | ₩125,612 | ₩129,487 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩133,630 | ₩136,035 | ₩126,681 | ₩126,681 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,303 | ₩138,708 | ₩130,423 | ₩135,768 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,303 | ₩139,777 | ₩136,303 | ₩136,570 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩138,708 | ₩145,122 | ₩136,303 | ₩136,516 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩149,666 | ₩150,200 | ₩136,303 | ₩138,708 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩152,071 | ₩156,347 | ₩150,200 | ₩151,002 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,485 | ₩160,356 | ₩145,924 | ₩151,296 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩161,158 | ₩163,242 | ₩153,113 | ₩157,951 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,378 | ₩170,378 | ₩160,891 | ₩161,158 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩169,710 | ₩173,719 | ₩164,445 | ₩169,176 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩170,245 | ₩175,643 | ₩165,300 | ₩171,046 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,507 | ₩176,124 | ₩168,507 | ₩171,314 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩170,779 | ₩174,254 | ₩161,906 | ₩165,300 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,512 | ₩175,456 | ₩168,374 | ₩172,115 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩169,176 | ₩180,401 | ₩168,133 | ₩172,383 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩164,766 | ₩173,719 | ₩164,365 | ₩173,452 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩185,211 | ₩185,211 | ₩163,563 | ₩164,899 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,401 | ₩185,746 | ₩173,986 | ₩182,138 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩184,944 | ₩188,151 | ₩179,973 | ₩180,668 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,461 | ₩189,220 | ₩176,392 | ₩184,944 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩182,004 | ₩186,815 | ₩177,728 | ₩178,797 | -1.76% | 870 |
|---|