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 | ₩6,227 | ₩6,347 | ₩6,213 | ₩6,347 | +1.93% | 1.6천 |
| 2026.10.07 | ₩6,227 | ₩7,496 | ₩6,014 | ₩6,748 | +8.37% | 4.9천 |
| 2026.10.06 | ₩6,427 | ₩6,961 | ₩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 | ₩6,841 | ₩6,875 | -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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,750 |
| +5.45% |
| 8.4천 |
| 2026.09.29 | ₩7,750 | ₩7,750 | ₩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 | ₩6,935 | ₩7,108 | -14.88% | 1.6만 |
|---|
| 2026.09.24 | ₩8,765 | ₩8,899 | ₩8,618 | ₩8,618 | -1.68% | 4.9천 |
|---|
| 2026.09.23 | ₩8,712 | ₩9,153 | ₩8,672 | ₩8,912 | +2.30% | 7.1천 |
|---|
| 2026.09.22 | ₩8,511 | ₩9,313 | ₩8,364 | ₩8,565 | +0.63% | 6만 |
|---|
| 2026.09.21 | ₩8,231 | ₩8,645 | ₩7,966 | ₩8,618 | +4.71% | 3만 |
|---|
| 2026.09.18 | ₩9,353 | ₩10,422 | ₩7,783 | ₩8,258 | -11.71% | 8.6만 |
|---|
| 2026.09.17 | ₩10,235 | ₩10,249 | ₩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 | ₩10,742 | ₩8,880 | ₩10,155 | +6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩10,222 | ₩10,342 | ₩8,164 | ₩9,661 | -5.49% | 1.7만 |
|---|
| 2026.09.11 | ₩9,433 | ₩11,384 | ₩8,732 | ₩10,422 | +10.48% | 15.3만 |
|---|
| 2026.09.10 | ₩9,567 | ₩9,594 | ₩9,086 | ₩9,220 | -3.63% | 4.6천 |
|---|
| 2026.09.09 | ₩9,781 | ₩10,155 | ₩9,300 | ₩9,861 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩9,914 | ₩10,342 | ₩9,727 | ₩10,075 | +1.62% | 8.7천 |
|---|
| 2026.09.04 | ₩10,422 | ₩10,476 | ₩9,888 | ₩10,342 | -0.77% | 5천 |
|---|
| 2026.09.03 | ₩10,529 | ₩11,224 | ₩10,208 | ₩10,422 | -1.02% | 4.6천 |
|---|
| 2026.09.02 | ₩9,620 | ₩10,476 | ₩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 | ₩10,636 | ₩10,743 | ₩9,620 | ₩10,235 | -3.77% | 9천 |
|---|
| 2026.08.28 | ₩11,919 | ₩12,133 | ₩9,353 | ₩10,449 | -12.33% | 1.3만 |
|---|
| 2026.08.27 | ₩12,961 | ₩13,282 | ₩11,919 | ₩12,052 | -7.01% | 7천 |
|---|
| 2026.08.26 | ₩10,957 | ₩13,362 | ₩10,957 | ₩13,362 | +21.95% | 2만 |
|---|
| 2026.08.25 | ₩11,598 | ₩12,293 | ₩10,957 | ₩11,464 | -1.15% | 1.9만 |
|---|
| 2026.08.24 | ₩10,075 | ₩12,507 | ₩10,021 | ₩11,251 | +11.67% | 6.7만 |
|---|
| 2026.08.21 | ₩7,830 | ₩12,266 | ₩7,723 | ₩10,609 | +35.49% | 224.9만 |
|---|
| 2026.08.20 | ₩9,166 | ₩9,487 | ₩8,819 | ₩8,819 | -3.79% | 1.3만 |
|---|
| 2026.08.19 | ₩9,754 | ₩10,208 | ₩9,407 | ₩9,808 | +0.55% | 5.7천 |
|---|
| 2026.08.18 | ₩9,727 | ₩10,208 | ₩9,353 | ₩9,861 | +1.37% | 1.5만 |
|---|
| 2026.08.17 | ₩10,556 | ₩11,331 | ₩10,075 | ₩10,155 | -3.80% | 1.3만 |
|---|
| 2026.08.14 | ₩12,373 | ₩12,373 | ₩10,689 | ₩11,144 | -9.94% | 1.3만 |
|---|
| 2026.08.13 | ₩10,903 | ₩13,095 | ₩10,903 | ₩12,747 | +16.91% | 3.2만 |
|---|
| 2026.08.12 | ₩9,754 | ₩12,079 | ₩9,754 | ₩11,411 | +16.99% | 5.3만 |
|---|
| 2026.08.11 | ₩9,968 | ₩10,877 | ₩9,433 | ₩10,556 | +5.90% | 5.4만 |
|---|
| 2026.08.10 | ₩11,518 | ₩12,293 | ₩9,941 | ₩10,689 | -7.19% | 10.8만 |
|---|
| 2026.08.07 | ₩9,995 | ₩12,827 | ₩8,578 | ₩11,598 | +16.04% | 20.4만 |
|---|
| 2026.08.06 | ₩7,189 | ₩25,922 | ₩6,948 | ₩11,358 | +57.99% | 1171.2만 |
|---|
| 2026.08.05 | ₩7,509 | ₩8,658 | ₩6,708 | ₩6,708 | -10.68% | 1.2만 |
|---|
| 2026.08.04 | ₩7,483 | ₩8,498 | ₩6,734 | ₩7,750 | +3.57% | 1.7만 |
|---|
| 2026.08.03 | ₩7,696 | ₩8,658 | ₩7,376 | ₩7,456 | -3.13% | 4.1천 |
|---|
| 2026.07.31 | ₩7,777 | ₩7,883 | ₩7,215 | ₩7,349 | -5.50% | 900 |
|---|
| 2026.07.30 | ₩8,284 | ₩8,418 | ₩6,146 | ₩8,017 | -3.23% | 1.5만 |
|---|
| 2026.07.29 | ₩8,364 | ₩8,819 | ₩8,017 | ₩8,151 | -2.56% | 2.6천 |
|---|
| 2026.07.28 | ₩8,605 | ₩8,979 | ₩8,284 | ₩8,418 | -2.17% | 970 |
|---|
| 2026.07.27 | ₩8,284 | ₩8,846 | ₩8,017 | ₩8,685 | +4.84% | 3.3천 |
|---|
| 2026.07.24 | ₩9,273 | ₩9,514 | ₩8,017 | ₩8,284 | -10.66% | 6.6천 |
|---|
| 2026.07.23 | ₩9,620 | ₩9,888 | ₩8,846 | ₩9,273 | -3.61% | 2.9천 |
|---|
| 2026.07.22 | ₩9,888 | ₩10,422 | ₩9,567 | ₩9,888 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩9,353 | ₩10,689 | ₩9,006 | ₩10,208 | +9.14% | 1.3만 |
|---|
| 2026.07.20 | ₩9,620 | ₩10,048 | ₩9,514 | ₩9,754 | +1.39% | 4.2만 |
|---|
| 2026.07.17 | ₩10,262 | ₩10,262 | ₩9,620 | ₩9,888 | -3.65% | 1.6천 |
|---|
| 2026.07.16 | ₩10,556 | ₩10,556 | ₩9,620 | ₩10,289 | -2.53% | 3.7천 |
|---|
| 2026.07.15 | ₩9,995 | ₩10,689 | ₩9,995 | ₩10,636 | +6.42% | 5.9천 |
|---|
| 2026.07.14 | ₩10,102 | ₩10,556 | ₩9,888 | ₩9,914 | -1.85% | 6.9천 |
|---|
| 2026.07.13 | ₩10,796 | ₩10,796 | ₩10,048 | ₩10,155 | -5.94% | 300 |
|---|
| 2026.07.10 | ₩10,476 | ₩10,583 | ₩9,914 | ₩10,422 | -0.51% | 5.3천 |
|---|
| 2026.07.09 | ₩11,491 | ₩11,732 | ₩9,888 | ₩10,689 | -6.98% | 6.8천 |
|---|
| 2026.07.08 | ₩11,758 | ₩11,758 | ₩9,487 | ₩11,491 | -2.27% | 2만 |
|---|
| 2026.07.07 | ₩11,545 | ₩12,827 | ₩11,545 | ₩12,320 | +6.71% | 1.7천 |
|---|
| 2026.07.06 | ₩13,362 | ₩13,362 | ₩11,892 | ₩12,079 | -9.60% | 5.2천 |
|---|
| 2026.07.02 | ₩13,308 | ₩13,629 | ₩12,747 | ₩13,308 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩12,320 | ₩13,896 | ₩12,293 | ₩13,576 | +10.20% | 3.9천 |
|---|
| 2026.06.30 | ₩13,041 | ₩13,228 | ₩12,373 | ₩12,827 | -1.64% | 2.6천 |
|---|
| 2026.06.29 | ₩12,026 | ₩13,148 | ₩12,026 | ₩12,988 | +8.00% | 2.4천 |
|---|
| 2026.06.26 | ₩12,026 | ₩14,431 | ₩11,491 | ₩13,148 | +9.33% | 4.8천 |
|---|
| 2026.06.25 | ₩12,293 | ₩13,095 | ₩11,384 | ₩12,106 | -1.52% | 7.2천 |
|---|
| 2026.06.24 | ₩12,747 | ₩13,362 | ₩12,026 | ₩12,293 | -3.56% | 7천 |
|---|
| 2026.06.23 | ₩12,854 | ₩13,469 | ₩11,758 | ₩12,961 | +0.83% | 2.9천 |
|---|
| 2026.06.22 | ₩17,076 | ₩17,076 | ₩12,827 | ₩12,854 | -24.73% | 1.2만 |
|---|
| 2026.06.18 | ₩17,103 | ₩17,103 | ₩16,301 | ₩17,103 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩17,905 | ₩17,905 | ₩17,103 | ₩17,103 | -4.48% | 955 |
|---|
| 2026.06.16 | ₩18,573 | ₩18,947 | ₩16,301 | ₩17,638 | -5.04% | 4.4천 |
|---|
| 2026.06.15 | ₩16,569 | ₩19,241 | ₩16,034 | ₩18,600 | +12.26% | 8.5천 |
|---|
| 2026.06.12 | ₩16,863 | ₩17,370 | ₩16,034 | ₩16,034 | -4.91% | 3.8천 |
|---|
| 2026.06.11 | ₩15,713 | ₩17,370 | ₩15,713 | ₩17,237 | +9.69% | 3.1천 |
|---|
| 2026.06.10 | ₩16,595 | ₩16,595 | ₩15,713 | ₩16,034 | -3.38% | 1.7천 |
|---|
| 2026.06.09 | ₩16,782 | ₩17,638 | ₩15,954 | ₩15,981 | -4.78% | 2.1천 |
|---|
| 2026.06.08 | ₩15,713 | ₩17,370 | ₩15,713 | ₩16,114 | +2.55% | 775 |
|---|
| 2026.06.05 | ₩17,050 | ₩17,771 | ₩15,500 | ₩15,767 | -7.52% | 3.8천 |
|---|
| 2026.06.04 | ₩17,584 | ₩20,043 | ₩16,542 | ₩17,771 | +1.06% | 1.7천 |
|---|
| 2026.06.03 | ₩17,477 | ₩18,172 | ₩16,595 | ₩17,958 | +2.75% | 995 |
|---|
| 2026.06.02 | ₩17,103 | ₩20,043 | ₩16,595 | ₩18,012 | +5.31% | 1만 |
|---|
| 2026.06.01 | ₩21,058 | ₩21,379 | ₩17,905 | ₩18,920 | -10.15% | 1.3천 |
|---|
| 2026.05.29 | ₩17,744 | ₩20,470 | ₩17,397 | ₩18,680 | +5.27% | 5천 |
|---|
| 2026.05.28 | ₩16,168 | ₩17,397 | ₩15,446 | ₩16,863 | +4.30% | 5천 |
|---|
| 2026.05.27 | ₩17,370 | ₩17,557 | ₩15,500 | ₩16,515 | -4.92% | 7.5천 |
|---|
| 2026.05.26 | ₩16,756 | ₩18,733 | ₩16,088 | ₩17,397 | +3.83% | 7.6천 |
|---|
| 2026.05.22 | ₩19,508 | ₩19,802 | ₩17,584 | ₩17,638 | -9.59% | 5천 |
|---|
| 2026.05.21 | ₩17,905 | ₩21,913 | ₩17,905 | ₩17,905 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩20,203 | ₩20,203 | ₩17,477 | ₩17,638 | -12.70% | 5.9천 |
|---|
| 2026.05.19 | ₩21,486 | ₩23,276 | ₩20,711 | ₩20,844 | -2.99% | 3천 |
|---|
| 2026.05.18 | ₩22,982 | ₩26,724 | ₩20,043 | ₩22,154 | -3.60% | 1만 |
|---|
| 2026.05.15 | ₩25,922 | ₩29,396 | ₩23,036 | ₩23,036 | -11.13% | 1.5만 |
|---|
| 2026.05.14 | ₩21,486 | ₩26,189 | ₩21,379 | ₩23,757 | +10.57% | 9.6천 |
|---|
| 2026.05.13 | ₩25,120 | ₩30,492 | ₩20,577 | ₩20,978 | -16.49% | 3.7만 |
|---|
| 2026.05.12 | ₩16,542 | ₩25,120 | ₩15,500 | ₩24,719 | +49.43% | 3.6만 |
|---|
| 2026.05.11 | ₩13,362 | ₩23,062 | ₩9,888 | ₩16,542 | +23.80% | 44.2만 |
|---|
| 2026.05.08 | ₩11,999 | ₩13,870 | ₩11,999 | ₩13,095 | +9.13% | 1.9천 |
|---|
| 2026.05.07 | ₩12,560 | ₩14,297 | ₩11,277 | ₩11,758 | -6.38% | 7천 |
|---|
| 2026.05.06 | ₩12,293 | ₩15,767 | ₩11,224 | ₩11,518 | -6.30% | 6.3천 |
|---|
| 2026.05.05 | ₩13,870 | ₩15,366 | ₩12,293 | ₩12,293 | -11.37% | 4.3천 |
|---|
| 2026.05.04 | ₩17,905 | ₩18,038 | ₩13,362 | ₩13,896 | -22.39% | 1.6만 |
|---|
| 2026.05.01 | ₩17,932 | ₩19,188 | ₩17,905 | ₩18,119 | +1.04% | 2.4천 |
|---|
| 2026.04.30 | ₩18,439 | ₩18,707 | ₩17,905 | ₩18,172 | -1.45% | 2.2천 |
|---|
| 2026.04.29 | ₩19,107 | ₩19,375 | ₩18,172 | ₩18,466 | -3.36% | 1.9천 |
|---|
| 2026.04.28 | ₩20,016 | ₩20,016 | ₩18,733 | ₩18,733 | -6.41% | 1.2천 |
|---|
| 2026.04.27 | ₩19,482 | ₩20,230 | ₩18,947 | ₩20,230 | +3.84% | 825 |
|---|
| 2026.04.24 | ₩18,974 | ₩19,455 | ₩18,172 | ₩18,439 | -2.82% | 1.5천 |
|---|
| 2026.04.23 | ₩19,642 | ₩19,642 | ₩18,172 | ₩19,455 | -0.95% | 1.3천 |
|---|
| 2026.04.22 | ₩21,325 | ₩23,517 | ₩18,707 | ₩19,241 | -9.77% | 8천 |
|---|
| 2026.04.21 | ₩19,482 | ₩21,245 | ₩18,439 | ₩20,310 | +4.25% | 3.9천 |
|---|
| 2026.04.20 | ₩19,214 | ₩19,214 | ₩18,840 | ₩18,840 | -1.95% | 310 |
|---|
| 2026.04.17 | ₩18,974 | ₩19,508 | ₩18,466 | ₩18,466 | -2.68% | 610 |
|---|
| 2026.04.16 | ₩18,626 | ₩18,920 | ₩18,172 | ₩18,439 | -1.00% | 765 |
|---|
| 2026.04.15 | ₩18,707 | ₩20,043 | ₩17,397 | ₩18,172 | -2.86% | 2.5천 |
|---|
| 2026.04.14 | ₩19,508 | ₩19,508 | ₩18,974 | ₩18,974 | -2.74% | 1.2천 |
|---|
| 2026.04.13 | ₩19,508 | ₩20,016 | ₩18,707 | ₩19,241 | -1.37% | 1.9천 |
|---|
| 2026.04.10 | ₩19,775 | ₩20,150 | ₩18,707 | ₩19,535 | -1.22% | 1.6천 |
|---|
| 2026.04.09 | ₩18,707 | ₩20,043 | ₩18,707 | ₩19,241 | +2.86% | 820 |
|---|
| 2026.04.08 | ₩18,974 | ₩20,577 | ₩18,974 | ₩19,268 | +1.55% | 2천 |
|---|
| 2026.04.07 | ₩19,909 | ₩19,909 | ₩18,172 | ₩18,707 | -6.04% | 1.9천 |
|---|
| 2026.04.06 | ₩18,413 | ₩20,844 | ₩18,413 | ₩20,043 | +8.85% | 3.3천 |
|---|
| 2026.04.02 | ₩20,043 | ₩20,951 | ₩19,000 | ₩20,390 | +1.73% | 2.1천 |
|---|
| 2026.04.01 | ₩20,577 | ₩21,112 | ₩20,043 | ₩20,604 | +0.13% | 1.1천 |
|---|
| 2026.03.31 | ₩20,577 | ₩21,539 | ₩20,043 | ₩20,417 | -0.78% | 5.2천 |
|---|
| 2026.03.30 | ₩21,379 | ₩22,448 | ₩20,256 | ₩20,444 | -4.37% | 8.3천 |
|---|
| 2026.03.27 | ₩21,379 | ₩23,169 | ₩21,379 | ₩21,379 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩20,444 | ₩26,724 | ₩20,310 | ₩23,463 | +14.77% | 2.3만 |
|---|
| 2026.03.25 | ₩16,782 | ₩23,517 | ₩16,782 | ₩20,604 | +22.77% | 3만 |
|---|
| 2026.03.24 | ₩18,707 | ₩20,043 | ₩16,488 | ₩16,542 | -11.57% | 2.7천 |
|---|
| 2026.03.23 | ₩19,508 | ₩19,936 | ₩16,034 | ₩17,691 | -9.32% | 7.8천 |
|---|
| 2026.03.20 | ₩20,497 | ₩21,192 | ₩18,974 | ₩19,428 | -5.22% | 8천 |
|---|
| 2026.03.19 | ₩21,352 | ₩26,697 | ₩17,076 | ₩18,894 | -11.51% | 7만 |
|---|
| 2026.03.18 | ₩17,477 | ₩21,379 | ₩17,290 | ₩19,294 | +10.40% | 9천 |
|---|
| 2026.03.17 | ₩14,164 | ₩21,112 | ₩13,362 | ₩18,439 | +30.19% | 2.7만 |
|---|
| 2026.03.16 | ₩14,217 | ₩14,217 | ₩13,201 | ₩14,164 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩13,362 | ₩13,576 | ₩13,095 | ₩13,576 | +1.60% | 1.4만 |
|---|
| 2026.03.12 | ₩13,576 | ₩14,030 | ₩13,095 | ₩13,362 | -1.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,217 | ₩14,217 | ₩13,228 | ₩13,362 | -6.02% | 1.1만 |
|---|
| 2026.03.10 | ₩13,362 | ₩14,965 | ₩13,228 | ₩13,362 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩12,827 | ₩13,389 | ₩12,587 | ₩13,335 | +3.96% | 4.8천 |
|---|
| 2026.03.06 | ₩13,709 | ₩13,709 | ₩12,720 | ₩13,389 | -2.34% | 4.8천 |
|---|
| 2026.03.05 | ₩14,030 | ₩14,698 | ₩13,095 | ₩13,362 | -4.76% | 1.6만 |
|---|
| 2026.03.04 | ₩14,057 | ₩14,698 | ₩13,602 | ₩13,602 | -3.23% | 5.3만 |
|---|
| 2026.03.03 | ₩14,511 | ₩14,858 | ₩13,656 | ₩14,057 | -3.13% | 2.8천 |
|---|
| 2026.03.02 | ₩13,095 | ₩15,446 | ₩13,095 | ₩14,965 | +14.29% | 6.3천 |
|---|
| 2026.02.27 | ₩14,164 | ₩14,431 | ₩13,201 | ₩13,362 | -5.66% | 2.5천 |
|---|
| 2026.02.26 | ₩13,255 | ₩13,896 | ₩13,228 | ₩13,362 | +0.81% | 3.5천 |
|---|
| 2026.02.25 | ₩13,362 | ₩15,981 | ₩12,747 | ₩12,988 | -2.80% | 9.9천 |
|---|
| 2026.02.24 | ₩13,763 | ₩15,420 | ₩13,389 | ₩13,709 | -0.39% | 9.2천 |
|---|
| 2026.02.23 | ₩15,820 | ₩16,355 | ₩13,362 | ₩13,896 | -12.16% | 1만 |
|---|
| 2026.02.20 | ₩15,500 | ₩17,103 | ₩15,500 | ₩15,981 | +3.10% | 7.8천 |
|---|
| 2026.02.19 | ₩18,439 | ₩18,626 | ₩15,500 | ₩15,500 | -15.94% | 1.1만 |
|---|
| 2026.02.18 | ₩19,508 | ₩19,909 | ₩17,451 | ₩17,825 | -8.63% | 1.3만 |
|---|
| 2026.02.17 | ₩19,508 | ₩22,181 | ₩19,161 | ₩19,562 | +0.27% | 1.7천 |
|---|
| 2026.02.13 | ₩20,577 | ₩21,112 | ₩19,775 | ₩20,043 | -2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩21,272 | ₩22,742 | ₩19,535 | ₩19,909 | -6.41% | 6.8천 |
|---|
| 2026.02.11 | ₩20,844 | ₩22,181 | ₩20,844 | ₩20,951 | +0.51% | 5.7천 |
|---|
| 2026.02.10 | ₩22,662 | ₩22,715 | ₩20,844 | ₩21,138 | -6.72% | 2.4천 |
|---|
| 2026.02.09 | ₩23,650 | ₩24,853 | ₩20,657 | ₩21,325 | -9.83% | 1.4만 |
|---|
| 2026.02.06 | ₩24,025 | ₩25,200 | ₩23,143 | ₩23,624 | -1.67% | 3.6천 |
|---|
| 2026.02.05 | ₩26,056 | ₩26,724 | ₩23,597 | ₩23,597 | -9.44% | 8.8천 |
|---|
| 2026.02.04 | ₩26,724 | ₩27,793 | ₩25,655 | ₩25,949 | -2.90% | 3.6천 |
|---|
| 2026.02.03 | ₩25,922 | ₩27,793 | ₩25,922 | ₩26,243 | +1.24% | 2.8천 |
|---|
| 2026.02.02 | ₩28,060 | ₩29,343 | ₩25,735 | ₩25,922 | -7.62% | 6.2천 |
|---|
| 2026.01.30 | ₩23,303 | ₩27,793 | ₩23,303 | ₩27,258 | +16.97% | 6.3천 |
|---|
| 2026.01.29 | ₩26,724 | ₩26,724 | ₩21,539 | ₩23,517 | -12.00% | 2.8만 |
|---|
| 2026.01.28 | ₩27,258 | ₩31,801 | ₩26,724 | ₩26,724 | -1.96% | 1.6만 |
|---|
| 2026.01.27 | ₩36,077 | ₩39,497 | ₩26,724 | ₩26,724 | -25.93% | 4만 |
|---|
| 2026.01.26 | ₩29,396 | ₩50,240 | ₩29,396 | ₩46,499 | +58.18% | 10만 |
|---|
| 2026.01.23 | ₩28,327 | ₩31,267 | ₩27,659 | ₩29,129 | +2.83% | 4.4천 |
|---|
| 2026.01.22 | ₩27,258 | ₩29,663 | ₩26,189 | ₩28,594 | +4.90% | 3.3천 |
|---|
| 2026.01.21 | ₩23,784 | ₩28,060 | ₩23,250 | ₩26,724 | +12.36% | 4.5천 |
|---|
| 2026.01.20 | ₩23,784 | ₩28,060 | ₩23,250 | ₩23,837 | +0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩25,735 | ₩26,456 | ₩23,784 | ₩24,051 | -6.54% | 4.6천 |
|---|
| 2026.01.15 | ₩25,307 | ₩25,387 | ₩23,036 | ₩23,811 | -5.91% | 5.8천 |
|---|
| 2026.01.14 | ₩27,258 | ₩28,594 | ₩25,655 | ₩25,922 | -4.90% | 5.3천 |
|---|
| 2026.01.13 | ₩27,793 | ₩28,835 | ₩26,456 | ₩27,793 | 0.00% | 2.7천 |
|---|
| 2026.01.12 | ₩27,525 | ₩29,129 | ₩25,655 | ₩27,793 | +0.97% | 7.2천 |
|---|
| 2026.01.09 | ₩27,258 | ₩28,861 | ₩26,189 | ₩26,189 | -3.92% | 9천 |
|---|
| 2026.01.08 | ₩29,663 | ₩30,652 | ₩26,724 | ₩26,991 | -9.01% | 1.1만 |
|---|
| 2026.01.07 | ₩30,999 | ₩32,068 | ₩29,129 | ₩29,930 | -3.45% | 7.4천 |
|---|
| 2026.01.06 | ₩32,870 | ₩33,271 | ₩29,396 | ₩29,663 | -9.76% | 5.7천 |
|---|
| 2026.01.05 | ₩32,068 | ₩34,741 | ₩32,068 | ₩32,870 | +2.50% | 5.3천 |
|---|
| 2026.01.02 | ₩35,810 | ₩37,146 | ₩31,267 | ₩31,801 | -11.19% | 6.7천 |
|---|
| 2025.12.31 | ₩32,870 | ₩35,810 | ₩32,095 | ₩34,473 | +4.88% | 1.2만 |
|---|
| 2025.12.30 | ₩33,672 | ₩35,810 | ₩32,068 | ₩32,068 | -4.76% | 1.1만 |
|---|
| 2025.12.29 | ₩38,749 | ₩39,016 | ₩33,137 | ₩33,405 | -13.79% | 3.2만 |
|---|
| 2025.12.26 | ₩28,327 | ₩42,491 | ₩28,060 | ₩39,284 | +38.68% | 15만 |
|---|
| 2025.12.24 | ₩27,525 | ₩28,327 | ₩26,991 | ₩27,258 | -0.97% | 4.7천 |
|---|
| 2025.12.23 | ₩28,327 | ₩28,327 | ₩26,109 | ₩27,258 | -3.77% | 1.2만 |
|---|
| 2025.12.22 | ₩31,267 | ₩31,267 | ₩27,793 | ₩28,327 | -9.40% | 1.5만 |
|---|
| 2025.12.19 | ₩36,611 | ₩36,879 | ₩27,793 | ₩30,198 | -17.52% | 2만 |
|---|
| 2025.12.18 | ₩30,465 | ₩41,956 | ₩28,861 | ₩36,611 | +20.18% | 3.1만 |
|---|
| 2025.12.17 | ₩33,405 | ₩37,173 | ₩29,396 | ₩30,465 | -8.80% | 3.3만 |
|---|
| 2025.12.16 | ₩26,724 | ₩32,336 | ₩26,724 | ₩30,465 | +14.00% | 2.3만 |
|---|
| 2025.12.15 | ₩32,068 | ₩34,473 | ₩25,387 | ₩26,724 | -16.67% | 1.5만 |
|---|
| 2025.12.12 | ₩33,405 | ₩35,275 | ₩30,465 | ₩32,068 | -4.00% | 8천 |
|---|
| 2025.12.11 | ₩34,473 | ₩34,473 | ₩29,396 | ₩32,068 | -6.98% | 1.4만 |
|---|
| 2025.12.10 | ₩36,077 | ₩37,146 | ₩32,870 | ₩33,137 | -8.15% | 1.3만 |
|---|
| 2025.12.09 | ₩42,223 | ₩42,357 | ₩33,939 | ₩36,077 | -14.56% | 2.1만 |
|---|
| 2025.12.08 | ₩50,240 | ₩50,775 | ₩41,689 | ₩41,956 | -16.49% | 1.3만 |
|---|
| 2025.12.05 | ₩50,240 | ₩50,775 | ₩48,370 | ₩48,904 | -2.66% | 4.9천 |
|---|
| 2025.12.04 | ₩56,120 | ₩56,120 | ₩48,102 | ₩49,439 | -11.90% | 1만 |
|---|
| 2025.12.03 | ₩61,464 | ₩61,464 | ₩51,577 | ₩52,779 | -14.13% | 8.5천 |
|---|
| 2025.12.02 | ₩60,128 | ₩67,343 | ₩58,792 | ₩60,128 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩63,068 | ₩71,886 | ₩58,257 | ₩59,059 | -6.36% | 1.8만 |
|---|
| 2025.11.28 | ₩56,387 | ₩69,214 | ₩56,387 | ₩63,869 | +13.27% | 2.1만 |
|---|
| 2025.11.26 | ₩53,447 | ₩57,456 | ₩52,645 | ₩55,585 | +4.00% | 1.3만 |
|---|
| 2025.11.25 | ₩52,645 | ₩55,184 | ₩48,102 | ₩49,305 | -6.35% | 1.1만 |
|---|
| 2025.11.24 | ₩45,430 | ₩57,990 | ₩44,094 | ₩53,447 | +17.65% | 3.3만 |
|---|
| 2025.11.21 | ₩45,430 | ₩46,766 | ₩40,620 | ₩41,689 | -8.24% | 8.4천 |
|---|
| 2025.11.20 | ₩54,516 | ₩56,387 | ₩45,163 | ₩45,163 | -17.16% | 1.7만 |
|---|
| 2025.11.19 | ₩62,800 | ₩65,740 | ₩53,447 | ₩53,982 | -14.04% | 1만 |
|---|
| 2025.11.18 | ₩55,585 | ₩69,214 | ₩53,447 | ₩63,068 | +13.46% | 2.3만 |
|---|
| 2025.11.17 | ₩68,680 | ₩72,688 | ₩51,042 | ₩53,982 | -21.40% | 2.4만 |
|---|
| 2025.11.14 | ₩53,982 | ₩99,145 | ₩52,913 | ₩71,352 | +32.18% | 4.7만 |
|---|
| 2025.11.13 | ₩115,179 | ₩115,553 | ₩104,757 | ₩107,429 | -6.73% | 3.6천 |
|---|
| 2025.11.12 | ₩117,851 | ₩117,851 | ₩112,239 | ₩116,248 | -1.36% | 4.9천 |
|---|
| 2025.11.11 | ₩127,472 | ₩127,472 | ₩118,118 | ₩118,920 | -6.71% | 3.8천 |
|---|
| 2025.11.10 | ₩127,472 | ₩132,549 | ₩125,601 | ₩129,476 | +1.57% | 1.5천 |
|---|
| 2025.11.07 | ₩133,618 | ₩136,023 | ₩126,670 | ₩126,670 | -5.20% | 2.2천 |
|---|
| 2025.11.06 | ₩136,290 | ₩138,695 | ₩130,411 | ₩135,756 | -0.39% | 3.7천 |
|---|
| 2025.11.05 | ₩136,290 | ₩139,764 | ₩136,290 | ₩136,558 | +0.20% | 2.2천 |
|---|
| 2025.11.04 | ₩138,695 | ₩145,109 | ₩136,290 | ₩136,504 | -1.58% | 2천 |
|---|
| 2025.11.03 | ₩149,652 | ₩150,187 | ₩136,290 | ₩138,695 | -7.32% | 2.1천 |
|---|
| 2025.10.31 | ₩152,057 | ₩156,333 | ₩150,187 | ₩150,988 | -0.70% | 1.4천 |
|---|
| 2025.10.30 | ₩158,471 | ₩160,342 | ₩145,911 | ₩151,282 | -4.54% | 3.8천 |
|---|
| 2025.10.29 | ₩161,143 | ₩163,228 | ₩153,100 | ₩157,936 | -1.99% | 1.7천 |
|---|
| 2025.10.28 | ₩170,363 | ₩170,363 | ₩160,876 | ₩161,143 | -5.41% | 970 |
|---|
| 2025.10.27 | ₩169,695 | ₩173,703 | ₩164,430 | ₩169,160 | -0.31% | 3천 |
|---|
| 2025.10.24 | ₩170,229 | ₩175,628 | ₩165,285 | ₩171,031 | +0.47% | 1.2천 |
|---|
| 2025.10.23 | ₩168,492 | ₩176,109 | ₩168,492 | ₩171,298 | +1.67% | 2.2천 |
|---|
| 2025.10.22 | ₩170,764 | ₩174,238 | ₩161,892 | ₩165,285 | -3.21% | 1.6천 |
|---|
| 2025.10.21 | ₩170,497 | ₩175,440 | ₩168,359 | ₩172,100 | +0.94% | 640 |
|---|
| 2025.10.20 | ₩169,160 | ₩180,384 | ₩168,118 | ₩172,367 | +1.90% | 1.5천 |
|---|
| 2025.10.17 | ₩164,751 | ₩173,703 | ₩164,350 | ₩173,436 | +5.27% | 845 |
|---|
| 2025.10.16 | ₩185,195 | ₩185,195 | ₩163,548 | ₩164,885 | -10.97% | 2천 |
|---|
| 2025.10.15 | ₩180,384 | ₩185,729 | ₩173,971 | ₩182,121 | +0.96% | 1.5천 |
|---|
| 2025.10.14 | ₩184,927 | ₩188,134 | ₩179,957 | ₩180,652 | -2.31% | 1.2천 |
|---|
| 2025.10.13 | ₩177,445 | ₩189,203 | ₩176,376 | ₩184,927 | +4.22% | 1.9천 |
|---|
| 2025.10.10 | ₩181,988 | ₩186,798 | ₩177,712 | ₩178,781 | -1.76% | 870 |
|---|