시장 데이터를 불러오는 중
전체 종목
글루코 트랙 과거 주가
GlucoTrack, Inc. - Common Stock · GCTK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GlucoTrack, Inc. - Common Stock · GCTK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,497 | ₩1,497 | ₩1,336 | ₩1,376 | -8.04% | 23.6만 |
| 2026.10.08 | ₩1,497 | ₩1,617 | ₩1,443 | ₩1,483 | -0.89% | 20.9만 |
| 2026.10.07 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,537 | +2.68% | 9.7만 |
| 2026.10.06 | ₩1,497 | ₩1,523 | ₩1,430 | ₩1,510 | +0.89% | 16.8만 |
| 2026.10.05 | ₩1,550 | ₩1,606 | ₩1,457 | ₩1,483 | -4.31% | 23.3만 |
| 2026.10.02 | ₩1,791 | ₩1,791 | ₩1,537 | ₩1,617 | -9.70% | 29.3만 |
| 2026.10.01 | ₩2,192 | ₩2,192 | ₩1,844 | ₩1,884 | -14.02% | 63.4만 |
| 2026.09.30 | ₩2,392 | ₩2,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,192 |
| -8.38% |
| 117.2만 |
| 2026.09.29 | ₩2,299 | ₩2,472 | ₩2,098 | ₩2,325 | +1.16% | 26.5만 |
|---|
| 2026.09.28 | ₩2,459 | ₩2,606 | ₩2,379 | ₩2,405 | -2.17% | 52만 |
|---|
| 2026.09.25 | ₩3,087 | ₩3,154 | ₩2,365 | ₩2,432 | -21.21% | 202.3만 |
|---|
| 2026.09.24 | ₩3,247 | ₩4,343 | ₩3,181 | ₩3,448 | +6.17% | 5160만 |
|---|
| 2026.09.23 | ₩2,980 | ₩3,034 | ₩2,670 | ₩2,713 | -8.97% | 2757.9만 |
|---|
| 2026.09.22 | ₩2,967 | ₩3,087 | ₩2,953 | ₩2,967 | 0.00% | 54만 |
|---|
| 2026.09.21 | ₩3,354 | ₩3,354 | ₩2,953 | ₩3,074 | -8.37% | 3.9만 |
|---|
| 2026.09.18 | ₩3,194 | ₩3,408 | ₩3,194 | ₩3,301 | +3.35% | 2.8만 |
|---|
| 2026.09.17 | ₩3,047 | ₩3,207 | ₩2,993 | ₩3,181 | +4.39% | 1.9만 |
|---|
| 2026.09.16 | ₩3,007 | ₩3,127 | ₩2,913 | ₩3,000 | -0.22% | 6.1만 |
|---|
| 2026.09.15 | ₩3,221 | ₩3,221 | ₩2,967 | ₩3,034 | -5.81% | 5.7만 |
|---|
| 2026.09.14 | ₩3,341 | ₩3,568 | ₩3,087 | ₩3,274 | -2.00% | 15.2만 |
|---|
| 2026.09.11 | ₩4,089 | ₩4,089 | ₩3,020 | ₩3,408 | -16.67% | 74.2만 |
|---|
| 2026.09.10 | ₩4,063 | ₩4,317 | ₩4,063 | ₩4,317 | +6.25% | 1.7만 |
|---|
| 2026.09.09 | ₩3,916 | ₩4,410 | ₩3,916 | ₩4,196 | +7.17% | 5.9만 |
|---|
| 2026.09.08 | ₩4,049 | ₩4,156 | ₩3,876 | ₩3,916 | -3.30% | 3.6만 |
|---|
| 2026.09.04 | ₩4,357 | ₩4,423 | ₩3,942 | ₩3,982 | -8.59% | 7.2만 |
|---|
| 2026.09.03 | ₩4,758 | ₩4,872 | ₩4,397 | ₩4,437 | -6.74% | 4.8만 |
|---|
| 2026.09.02 | ₩4,664 | ₩5,319 | ₩4,664 | ₩4,717 | +1.15% | 6만 |
|---|
| 2026.09.01 | ₩5,452 | ₩5,706 | ₩4,911 | ₩4,918 | -9.80% | 7.8만 |
|---|
| 2026.08.31 | ₩5,613 | ₩5,827 | ₩5,346 | ₩5,680 | +1.19% | 15.3만 |
|---|
| 2026.08.28 | ₩5,613 | ₩5,793 | ₩5,593 | ₩5,653 | +0.71% | 17.9만 |
|---|
| 2026.08.27 | ₩6,715 | ₩6,715 | ₩5,673 | ₩5,733 | -14.63% | 11.3만 |
|---|
| 2026.08.26 | ₩6,896 | ₩7,016 | ₩6,314 | ₩6,435 | -6.69% | 3.8만 |
|---|
| 2026.08.25 | ₩6,816 | ₩6,816 | ₩6,615 | ₩6,816 | 0.00% | 3.7만 |
|---|
| 2026.08.24 | ₩6,755 | ₩6,916 | ₩6,615 | ₩6,655 | -1.48% | 1.5만 |
|---|
| 2026.08.21 | ₩6,775 | ₩7,417 | ₩6,615 | ₩6,956 | +2.66% | 4.6만 |
|---|
| 2026.08.20 | ₩6,956 | ₩7,016 | ₩6,615 | ₩6,856 | -1.44% | 3.5만 |
|---|
| 2026.08.19 | ₩6,655 | ₩7,116 | ₩6,615 | ₩6,996 | +5.12% | 2.9만 |
|---|
| 2026.08.18 | ₩6,816 | ₩7,116 | ₩6,154 | ₩6,916 | +1.47% | 9.8만 |
|---|
| 2026.08.17 | ₩7,818 | ₩8,119 | ₩6,675 | ₩6,856 | -12.31% | 159만 |
|---|
| 2026.08.14 | ₩7,357 | ₩7,798 | ₩7,317 | ₩7,357 | 0.00% | 4.3만 |
|---|
| 2026.08.13 | ₩7,397 | ₩8,098 | ₩7,257 | ₩7,337 | -0.81% | 7.7만 |
|---|
| 2026.08.12 | ₩8,139 | ₩8,419 | ₩7,337 | ₩7,557 | -7.14% | 17.4만 |
|---|
| 2026.08.11 | ₩7,898 | ₩8,119 | ₩7,216 | ₩7,457 | -5.58% | 5.8만 |
|---|
| 2026.08.10 | ₩8,740 | ₩8,740 | ₩7,818 | ₩8,078 | -7.57% | 4.1만 |
|---|
| 2026.08.07 | ₩9,341 | ₩9,562 | ₩8,119 | ₩8,660 | -7.30% | 6.5만 |
|---|
| 2026.08.06 | ₩10,404 | ₩10,424 | ₩8,680 | ₩9,462 | -9.06% | 11.7만 |
|---|
| 2026.08.05 | ₩10,805 | ₩11,907 | ₩9,622 | ₩10,524 | -2.60% | 32.1만 |
|---|
| 2026.08.04 | ₩8,119 | ₩15,696 | ₩8,018 | ₩12,007 | +47.90% | 370.3만 |
|---|
| 2026.08.03 | ₩10,223 | ₩10,424 | ₩7,858 | ₩8,319 | -18.63% | 23.6만 |
|---|
| 2026.07.31 | ₩11,226 | ₩12,769 | ₩8,399 | ₩9,562 | -14.82% | 131.8만 |
|---|
| 2026.07.30 | ₩8,179 | ₩18,041 | ₩6,755 | ₩15,636 | +91.18% | 2452.6만 |
|---|
| 2026.07.29 | ₩5,974 | ₩6,415 | ₩5,011 | ₩5,713 | -4.36% | 161.3만 |
|---|
| 2026.07.28 | ₩6,034 | ₩6,314 | ₩5,713 | ₩6,014 | -0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩5,813 | ₩6,114 | ₩5,753 | ₩6,094 | +4.83% | 1.6만 |
|---|
| 2026.07.24 | ₩6,375 | ₩6,916 | ₩5,833 | ₩5,833 | -8.49% | 1.9만 |
|---|
| 2026.07.23 | ₩6,214 | ₩6,334 | ₩6,034 | ₩6,254 | +0.65% | 2.3만 |
|---|
| 2026.07.22 | ₩7,016 | ₩7,016 | ₩6,014 | ₩6,134 | -12.57% | 7.2만 |
|---|
| 2026.07.21 | ₩7,216 | ₩7,577 | ₩6,816 | ₩7,517 | +4.17% | 10.3만 |
|---|
| 2026.07.20 | ₩8,700 | ₩9,221 | ₩7,657 | ₩8,199 | -5.76% | 12.7만 |
|---|
| 2026.07.17 | ₩10,404 | ₩10,684 | ₩9,822 | ₩9,862 | -5.20% | 139.5만 |
|---|
| 2026.07.16 | ₩9,662 | ₩11,627 | ₩9,041 | ₩10,023 | +3.73% | 176.2만 |
|---|
| 2026.07.15 | ₩11,807 | ₩12,709 | ₩10,063 | ₩10,604 | -10.19% | 426.3만 |
|---|
| 2026.07.14 | ₩9,401 | ₩11,025 | ₩8,820 | ₩10,604 | +12.79% | 263.6만 |
|---|
| 2026.07.13 | ₩8,439 | ₩10,003 | ₩8,018 | ₩9,301 | +10.21% | 2.1만 |
|---|
| 2026.07.10 | ₩7,417 | ₩8,399 | ₩7,357 | ₩8,359 | +12.70% | 2.8만 |
|---|
| 2026.07.09 | ₩7,337 | ₩7,818 | ₩6,996 | ₩7,798 | +6.28% | 2.9만 |
|---|
| 2026.07.08 | ₩6,916 | ₩8,820 | ₩6,415 | ₩7,337 | +6.09% | 23.5만 |
|---|
| 2026.07.07 | ₩6,615 | ₩7,597 | ₩6,034 | ₩7,216 | +9.09% | 69.2만 |
|---|
| 2026.07.06 | ₩6,455 | ₩6,755 | ₩6,214 | ₩6,375 | -1.24% | 16.5만 |
|---|
| 2026.07.02 | ₩6,775 | ₩6,936 | ₩6,415 | ₩6,415 | -5.33% | 5천 |
|---|
| 2026.07.01 | ₩6,816 | ₩7,016 | ₩6,475 | ₩6,976 | +2.35% | 1.8만 |
|---|
| 2026.06.30 | ₩6,154 | ₩6,455 | ₩6,154 | ₩6,395 | +3.91% | 7.4천 |
|---|
| 2026.06.29 | ₩6,615 | ₩6,615 | ₩6,154 | ₩6,254 | -5.45% | 7.2천 |
|---|
| 2026.06.26 | ₩6,615 | ₩6,816 | ₩6,234 | ₩6,615 | 0.00% | 7.9천 |
|---|
| 2026.06.25 | ₩7,016 | ₩7,016 | ₩6,615 | ₩6,635 | -5.43% | 1.5만 |
|---|
| 2026.06.24 | ₩7,236 | ₩7,297 | ₩6,876 | ₩7,016 | -3.05% | 2만 |
|---|
| 2026.06.23 | ₩7,176 | ₩7,417 | ₩7,036 | ₩7,297 | +1.68% | 1.4만 |
|---|
| 2026.06.22 | ₩7,698 | ₩7,818 | ₩7,036 | ₩7,297 | -5.21% | 9.2천 |
|---|
| 2026.06.18 | ₩7,738 | ₩8,419 | ₩7,397 | ₩7,397 | -4.40% | 2만 |
|---|
| 2026.06.17 | ₩7,778 | ₩7,958 | ₩7,517 | ₩7,657 | -1.55% | 1.2만 |
|---|
| 2026.06.16 | ₩8,199 | ₩8,800 | ₩7,297 | ₩7,958 | -2.93% | 4.7만 |
|---|
| 2026.06.15 | ₩7,818 | ₩9,001 | ₩7,457 | ₩8,139 | +4.10% | 11.9만 |
|---|
| 2026.06.12 | ₩7,617 | ₩7,998 | ₩7,216 | ₩7,738 | +1.58% | 3.6만 |
|---|
| 2026.06.11 | ₩6,575 | ₩8,600 | ₩5,833 | ₩8,219 | +25.00% | 63.8만 |
|---|
| 2026.06.10 | ₩10,023 | ₩10,484 | ₩7,617 | ₩8,038 | -19.80% | 7.3만 |
|---|
| 2026.06.09 | ₩10,825 | ₩11,165 | ₩10,023 | ₩10,063 | -7.04% | 1.6만 |
|---|
| 2026.06.08 | ₩12,388 | ₩12,388 | ₩10,424 | ₩10,805 | -12.78% | 2.6만 |
|---|
| 2026.06.05 | ₩13,330 | ₩13,431 | ₩11,246 | ₩12,148 | -8.87% | 2.6만 |
|---|
| 2026.06.04 | ₩12,970 | ₩13,832 | ₩12,970 | ₩13,330 | +2.78% | 2.3만 |
|---|
| 2026.06.03 | ₩12,990 | ₩13,551 | ₩12,729 | ₩13,330 | +2.62% | 3.6만 |
|---|
| 2026.06.02 | ₩13,471 | ₩13,631 | ₩12,629 | ₩13,250 | -1.64% | 2.4만 |
|---|
| 2026.06.01 | ₩13,030 | ₩13,992 | ₩12,649 | ₩13,150 | +0.92% | 2.5만 |
|---|
| 2026.05.29 | ₩12,829 | ₩13,711 | ₩12,649 | ₩13,230 | +3.12% | 2.7만 |
|---|
| 2026.05.28 | ₩12,889 | ₩13,210 | ₩12,348 | ₩13,030 | +1.09% | 2.1만 |
|---|
| 2026.05.27 | ₩12,829 | ₩14,633 | ₩12,027 | ₩12,769 | -0.47% | 10.7만 |
|---|
| 2026.05.26 | ₩10,023 | ₩12,428 | ₩9,642 | ₩11,927 | +19.00% | 6.6만 |
|---|
| 2026.05.22 | ₩9,221 | ₩10,825 | ₩8,640 | ₩10,023 | +8.70% | 6.5만 |
|---|
| 2026.05.21 | ₩9,341 | ₩9,482 | ₩9,201 | ₩9,261 | -0.86% | 1.3만 |
|---|
| 2026.05.20 | ₩9,622 | ₩9,702 | ₩9,161 | ₩9,482 | -1.46% | 3.1만 |
|---|
| 2026.05.19 | ₩9,983 | ₩11,266 | ₩8,720 | ₩11,125 | +11.45% | 4.7만 |
|---|
| 2026.05.18 | ₩13,050 | ₩13,050 | ₩9,261 | ₩9,682 | -25.81% | 7.5만 |
|---|
| 2026.05.15 | ₩13,230 | ₩13,431 | ₩13,030 | ₩13,030 | -1.52% | 2.8만 |
|---|
| 2026.05.14 | ₩13,270 | ₩13,531 | ₩13,230 | ₩13,431 | +1.21% | 2.3만 |
|---|
| 2026.05.13 | ₩14,433 | ₩14,633 | ₩11,627 | ₩14,032 | -2.78% | 5.5만 |
|---|
| 2026.05.12 | ₩15,034 | ₩15,155 | ₩14,433 | ₩14,834 | -1.33% | 4만 |
|---|
| 2026.05.11 | ₩15,475 | ₩16,017 | ₩15,094 | ₩15,495 | +0.13% | 4.6만 |
|---|
| 2026.05.08 | ₩16,698 | ₩17,039 | ₩15,235 | ₩16,037 | -3.96% | 10.4만 |
|---|
| 2026.05.07 | ₩17,560 | ₩18,663 | ₩15,676 | ₩17,239 | -1.83% | 24.7만 |
|---|
| 2026.05.06 | ₩19,765 | ₩23,654 | ₩16,638 | ₩17,119 | -13.39% | 673.7만 |
|---|
| 2026.05.05 | ₩14,032 | ₩14,754 | ₩13,631 | ₩14,633 | +4.29% | 4.3만 |
|---|
| 2026.05.04 | ₩15,034 | ₩15,135 | ₩13,832 | ₩14,754 | -1.87% | 4.3만 |
|---|
| 2026.05.01 | ₩16,858 | ₩16,959 | ₩15,275 | ₩16,037 | -4.88% | 8.5만 |
|---|
| 2026.04.30 | ₩15,636 | ₩17,239 | ₩15,235 | ₩17,119 | +9.49% | 16.9만 |
|---|
| 2026.04.29 | ₩20,647 | ₩25,658 | ₩17,039 | ₩18,462 | -10.58% | 665.2만 |
|---|
| 2026.04.28 | ₩14,433 | ₩16,778 | ₩13,531 | ₩16,778 | +16.25% | 6.4만 |
|---|
| 2026.04.27 | ₩14,413 | ₩14,653 | ₩14,112 | ₩14,493 | +0.56% | 7.2천 |
|---|
| 2026.04.24 | ₩14,834 | ₩14,834 | ₩13,471 | ₩14,693 | -0.95% | 8.3천 |
|---|
| 2026.04.23 | ₩14,513 | ₩14,814 | ₩14,252 | ₩14,613 | +0.69% | 9.3천 |
|---|
| 2026.04.22 | ₩15,636 | ₩15,636 | ₩14,112 | ₩14,573 | -6.79% | 1.9만 |
|---|
| 2026.04.21 | ₩16,237 | ₩20,848 | ₩14,453 | ₩15,014 | -7.53% | 20.6만 |
|---|
| 2026.04.20 | ₩16,037 | ₩16,939 | ₩15,235 | ₩15,636 | -2.50% | 2.2만 |
|---|
| 2026.04.17 | ₩14,232 | ₩17,239 | ₩13,912 | ₩16,017 | +12.54% | 4.4만 |
|---|
| 2026.04.16 | ₩14,874 | ₩14,874 | ₩13,832 | ₩14,874 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩14,032 | ₩15,415 | ₩14,012 | ₩14,954 | +6.57% | 2.5만 |
|---|
| 2026.04.14 | ₩14,633 | ₩15,435 | ₩13,150 | ₩14,734 | +0.68% | 11.1만 |
|---|
| 2026.04.13 | ₩13,050 | ₩20,046 | ₩13,030 | ₩17,600 | +34.87% | 185.7만 |
|---|
| 2026.04.10 | ₩13,030 | ₩13,611 | ₩12,629 | ₩13,330 | +2.31% | 7.9천 |
|---|
| 2026.04.09 | ₩13,892 | ₩13,892 | ₩12,929 | ₩13,030 | -6.20% | 9.9천 |
|---|
| 2026.04.08 | ₩13,832 | ₩14,433 | ₩13,431 | ₩13,691 | -1.01% | 6.6천 |
|---|
| 2026.04.07 | ₩15,636 | ₩15,636 | ₩13,631 | ₩13,691 | -12.44% | 1.4만 |
|---|
| 2026.04.06 | ₩17,239 | ₩17,279 | ₩15,636 | ₩16,638 | -3.49% | 9.7천 |
|---|
| 2026.04.02 | ₩15,555 | ₩17,239 | ₩14,874 | ₩17,239 | +10.82% | 1.5만 |
|---|
| 2026.04.01 | ₩13,230 | ₩16,037 | ₩12,428 | ₩16,037 | +21.21% | 3만 |
|---|
| 2026.03.31 | ₩14,012 | ₩14,573 | ₩12,408 | ₩13,030 | -7.01% | 2.1만 |
|---|
| 2026.03.30 | ₩18,843 | ₩19,444 | ₩13,030 | ₩15,175 | -19.47% | 10.4만 |
|---|
| 2026.03.27 | ₩27,663 | ₩33,476 | ₩19,244 | ₩19,845 | -28.26% | 228.1만 |
|---|
| 2026.03.26 | ₩21,850 | ₩23,253 | ₩21,449 | ₩21,850 | 0.00% | 3.4천 |
|---|
| 2026.03.25 | ₩21,248 | ₩21,449 | ₩20,246 | ₩20,848 | -1.89% | 3.3천 |
|---|
| 2026.03.24 | ₩21,048 | ₩22,652 | ₩20,647 | ₩21,449 | +1.90% | 2.1천 |
|---|
| 2026.03.23 | ₩21,048 | ₩21,449 | ₩20,447 | ₩21,449 | +1.90% | 1.4천 |
|---|
| 2026.03.20 | ₩22,050 | ₩22,050 | ₩20,848 | ₩21,850 | -0.91% | 4.3천 |
|---|
| 2026.03.19 | ₩21,449 | ₩22,672 | ₩21,449 | ₩21,950 | +2.34% | 2.2천 |
|---|
| 2026.03.18 | ₩24,055 | ₩24,055 | ₩21,649 | ₩22,251 | -7.50% | 2.8천 |
|---|
| 2026.03.17 | ₩22,451 | ₩23,053 | ₩22,251 | ₩22,652 | +0.89% | 2.7천 |
|---|
| 2026.03.16 | ₩24,255 | ₩24,456 | ₩22,050 | ₩22,652 | -6.61% | 7.2천 |
|---|
| 2026.03.13 | ₩25,458 | ₩25,458 | ₩22,251 | ₩24,255 | -4.72% | 5.2천 |
|---|
| 2026.03.12 | ₩26,901 | ₩27,062 | ₩24,656 | ₩25,458 | -5.37% | 3.9천 |
|---|
| 2026.03.11 | ₩28,024 | ₩28,024 | ₩26,059 | ₩26,861 | -4.15% | 3.2천 |
|---|
| 2026.03.10 | ₩28,465 | ₩28,665 | ₩27,262 | ₩28,064 | -1.41% | 1.9천 |
|---|
| 2026.03.09 | ₩29,066 | ₩29,467 | ₩28,465 | ₩28,746 | -1.10% | 2천 |
|---|
| 2026.03.06 | ₩30,069 | ₩30,269 | ₩27,463 | ₩30,269 | +0.67% | 2.3천 |
|---|
| 2026.03.05 | ₩29,267 | ₩29,868 | ₩27,663 | ₩29,668 | +1.37% | 2.1천 |
|---|
| 2026.03.04 | ₩28,264 | ₩29,668 | ₩27,062 | ₩29,467 | +4.26% | 1.8천 |
|---|
| 2026.03.03 | ₩30,069 | ₩30,069 | ₩26,260 | ₩28,064 | -6.67% | 8.5천 |
|---|
| 2026.03.02 | ₩30,289 | ₩30,870 | ₩28,665 | ₩29,868 | -1.39% | 1.8천 |
|---|
| 2026.02.27 | ₩32,474 | ₩32,474 | ₩31,071 | ₩31,071 | -4.32% | 580 |
|---|
| 2026.02.26 | ₩32,474 | ₩33,075 | ₩31,472 | ₩32,875 | +1.23% | 1.1천 |
|---|
| 2026.02.25 | ₩30,069 | ₩32,274 | ₩30,069 | ₩31,672 | +5.33% | 3.9천 |
|---|
| 2026.02.24 | ₩30,269 | ₩30,870 | ₩29,467 | ₩30,870 | +1.99% | 1.1천 |
|---|
| 2026.02.23 | ₩30,269 | ₩31,171 | ₩29,267 | ₩30,269 | 0.00% | 2.2천 |
|---|
| 2026.02.20 | ₩32,514 | ₩32,514 | ₩28,866 | ₩30,670 | -5.67% | 2.9천 |
|---|
| 2026.02.19 | ₩32,875 | ₩33,396 | ₩30,870 | ₩32,474 | -1.22% | 2.6천 |
|---|
| 2026.02.18 | ₩34,078 | ₩34,880 | ₩31,672 | ₩32,674 | -4.12% | 4.5천 |
|---|
| 2026.02.17 | ₩33,276 | ₩34,880 | ₩31,873 | ₩34,479 | +3.61% | 5.9천 |
|---|
| 2026.02.13 | ₩33,276 | ₩34,078 | ₩32,274 | ₩33,075 | -0.60% | 1.5천 |
|---|
| 2026.02.12 | ₩35,080 | ₩35,080 | ₩32,073 | ₩32,674 | -6.86% | 2.6천 |
|---|
| 2026.02.11 | ₩34,880 | ₩37,285 | ₩34,679 | ₩35,882 | +2.87% | 3.5천 |
|---|
| 2026.02.10 | ₩35,280 | ₩37,866 | ₩35,080 | ₩35,882 | +1.70% | 3.5천 |
|---|
| 2026.02.09 | ₩34,679 | ₩35,882 | ₩33,476 | ₩35,080 | +1.16% | 2.2천 |
|---|
| 2026.02.06 | ₩30,670 | ₩35,481 | ₩30,530 | ₩34,880 | +13.73% | 1만 |
|---|
| 2026.02.05 | ₩32,875 | ₩33,677 | ₩31,071 | ₩31,071 | -5.49% | 8.7천 |
|---|
| 2026.02.04 | ₩36,082 | ₩37,485 | ₩33,075 | ₩34,679 | -3.89% | 8.9천 |
|---|
| 2026.02.03 | ₩38,889 | ₩39,089 | ₩34,679 | ₩35,481 | -8.76% | 1만 |
|---|
| 2026.02.02 | ₩38,287 | ₩41,294 | ₩33,677 | ₩39,290 | +2.62% | 1.4만 |
|---|
| 2026.01.30 | ₩42,497 | ₩43,880 | ₩38,087 | ₩38,287 | -9.91% | 3.4만 |
|---|
| 2026.01.29 | ₩67,754 | ₩68,957 | ₩44,101 | ₩45,504 | -32.84% | 97.3만 |
|---|
| 2026.01.28 | ₩68,356 | ₩69,559 | ₩64,146 | ₩68,356 | 0.00% | 3.5천 |
|---|
| 2026.01.27 | ₩69,759 | ₩70,962 | ₩66,151 | ₩68,356 | -2.01% | 5천 |
|---|
| 2026.01.26 | ₩72,565 | ₩74,710 | ₩66,953 | ₩67,554 | -6.91% | 2.1천 |
|---|
| 2026.01.23 | ₩73,768 | ₩75,673 | ₩72,165 | ₩72,565 | -1.63% | 4.1천 |
|---|
| 2026.01.22 | ₩68,957 | ₩78,379 | ₩68,957 | ₩71,964 | +4.36% | 5천 |
|---|
| 2026.01.21 | ₩67,153 | ₩84,192 | ₩65,990 | ₩78,379 | +16.72% | 16.9만 |
|---|
| 2026.01.20 | ₩78,178 | ₩80,383 | ₩75,572 | ₩76,174 | -2.56% | 3천 |
|---|
| 2026.01.16 | ₩79,982 | ₩81,686 | ₩75,171 | ₩79,381 | -0.75% | 1.8천 |
|---|
| 2026.01.15 | ₩71,363 | ₩84,994 | ₩71,162 | ₩79,782 | +11.80% | 8천 |
|---|
| 2026.01.14 | ₩72,966 | ₩75,492 | ₩70,561 | ₩73,969 | +1.37% | 1.2천 |
|---|
| 2026.01.13 | ₩77,176 | ₩77,176 | ₩72,064 | ₩72,966 | -5.45% | 1.4천 |
|---|
| 2026.01.12 | ₩76,174 | ₩77,898 | ₩73,167 | ₩76,575 | +0.53% | 647 |
|---|
| 2026.01.09 | ₩75,773 | ₩75,973 | ₩71,262 | ₩75,272 | -0.66% | 993 |
|---|
| 2026.01.08 | ₩79,782 | ₩80,063 | ₩71,162 | ₩75,773 | -5.03% | 1.7천 |
|---|
| 2026.01.07 | ₩81,586 | ₩81,586 | ₩72,165 | ₩79,782 | -2.21% | 1.2천 |
|---|
| 2026.01.06 | ₩78,980 | ₩81,987 | ₩73,167 | ₩78,178 | -1.02% | 1.4천 |
|---|
| 2026.01.05 | ₩79,882 | ₩84,292 | ₩74,169 | ₩78,980 | -1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩75,171 | ₩79,381 | ₩73,788 | ₩77,777 | +3.47% | 707 |
|---|
| 2025.12.31 | ₩67,955 | ₩82,147 | ₩64,347 | ₩77,577 | +14.16% | 3천 |
|---|
| 2025.12.30 | ₩75,171 | ₩75,492 | ₩68,737 | ₩69,158 | -8.00% | 5천 |
|---|
| 2025.12.29 | ₩83,991 | ₩83,991 | ₩76,474 | ₩77,577 | -7.64% | 3.2천 |
|---|
| 2025.12.26 | ₩88,602 | ₩89,705 | ₩83,591 | ₩84,192 | -4.98% | 827 |
|---|
| 2025.12.24 | ₩89,604 | ₩90,005 | ₩88,402 | ₩90,005 | +0.45% | 347 |
|---|
| 2025.12.23 | ₩92,812 | ₩92,812 | ₩89,304 | ₩90,206 | -2.81% | 1천 |
|---|
| 2025.12.22 | ₩91,809 | ₩97,121 | ₩90,807 | ₩92,210 | +0.44% | 2.5천 |
|---|
| 2025.12.19 | ₩97,402 | ₩97,823 | ₩89,805 | ₩95,017 | -2.45% | 2.6천 |
|---|
| 2025.12.18 | ₩99,427 | ₩99,427 | ₩92,010 | ₩93,814 | -5.65% | 1.1천 |
|---|
| 2025.12.17 | ₩101,030 | ₩104,398 | ₩92,611 | ₩95,017 | -5.95% | 1.4천 |
|---|
| 2025.12.16 | ₩103,035 | ₩103,837 | ₩99,026 | ₩103,837 | +0.78% | 867 |
|---|
| 2025.12.15 | ₩116,666 | ₩116,666 | ₩97,222 | ₩103,135 | -11.60% | 3.2천 |
|---|
| 2025.12.12 | ₩114,060 | ₩117,267 | ₩112,256 | ₩114,862 | +0.70% | 987 |
|---|
| 2025.12.11 | ₩113,860 | ₩120,775 | ₩110,853 | ₩117,668 | +3.35% | 4.2천 |
|---|
| 2025.12.10 | ₩113,258 | ₩134,507 | ₩113,258 | ₩122,078 | +7.79% | 6.4만 |
|---|
| 2025.12.09 | ₩116,265 | ₩117,508 | ₩112,256 | ₩112,657 | -3.10% | 527 |
|---|
| 2025.12.08 | ₩116,265 | ₩118,270 | ₩111,254 | ₩112,336 | -3.38% | 1천 |
|---|
| 2025.12.05 | ₩121,477 | ₩123,482 | ₩119,673 | ₩120,274 | -0.99% | 240 |
|---|
| 2025.12.04 | ₩117,969 | ₩120,034 | ₩117,127 | ₩119,873 | +1.61% | 227 |
|---|
| 2025.12.03 | ₩120,274 | ₩123,682 | ₩115,664 | ₩116,065 | -3.50% | 1.4천 |
|---|
| 2025.12.02 | ₩122,680 | ₩125,486 | ₩117,267 | ₩118,470 | -3.43% | 867 |
|---|
| 2025.12.01 | ₩127,090 | ₩130,297 | ₩125,687 | ₩126,087 | -0.79% | 607 |
|---|
| 2025.11.28 | ₩129,495 | ₩138,315 | ₩127,892 | ₩136,311 | +5.26% | 2.6천 |
|---|
| 2025.11.26 | ₩103,536 | ₩134,226 | ₩103,536 | ₩127,491 | +23.14% | 3.2천 |
|---|
| 2025.11.25 | ₩100,028 | ₩103,235 | ₩99,326 | ₩103,235 | +3.21% | 507 |
|---|
| 2025.11.24 | ₩102,033 | ₩102,233 | ₩95,017 | ₩96,219 | -5.70% | 1.3천 |
|---|
| 2025.11.21 | ₩98,224 | ₩101,231 | ₩96,219 | ₩101,231 | +3.06% | 1천 |
|---|
| 2025.11.20 | ₩99,226 | ₩101,231 | ₩98,424 | ₩99,427 | +0.20% | 760 |
|---|
| 2025.11.19 | ₩100,429 | ₩103,736 | ₩99,326 | ₩101,632 | +1.20% | 553 |
|---|
| 2025.11.18 | ₩100,629 | ₩104,438 | ₩98,625 | ₩98,625 | -1.99% | 560 |
|---|
| 2025.11.17 | ₩105,240 | ₩105,240 | ₩101,231 | ₩104,238 | -0.95% | 1천 |
|---|
| 2025.11.14 | ₩102,233 | ₩105,440 | ₩102,233 | ₩103,837 | +1.57% | 933 |
|---|
| 2025.11.13 | ₩117,468 | ₩120,976 | ₩112,657 | ₩113,659 | -3.24% | 640 |
|---|
| 2025.11.12 | ₩113,659 | ₩119,873 | ₩113,659 | ₩118,771 | +4.50% | 1.1천 |
|---|
| 2025.11.11 | ₩111,454 | ₩115,664 | ₩111,254 | ₩114,260 | +2.52% | 767 |
|---|
| 2025.11.10 | ₩111,855 | ₩114,461 | ₩108,948 | ₩111,454 | -0.36% | 2.4천 |
|---|
| 2025.11.07 | ₩115,062 | ₩116,265 | ₩108,046 | ₩111,855 | -2.79% | 720 |
|---|
| 2025.11.06 | ₩118,671 | ₩120,254 | ₩112,897 | ₩115,263 | -2.87% | 2.1천 |
|---|
| 2025.11.05 | ₩119,272 | ₩122,038 | ₩118,089 | ₩120,876 | +1.34% | 1.6천 |
|---|
| 2025.11.04 | ₩126,288 | ₩129,295 | ₩121,878 | ₩121,878 | -3.49% | 1.6천 |
|---|
| 2025.11.03 | ₩128,693 | ₩129,696 | ₩126,107 | ₩129,495 | +0.62% | 2.6천 |
|---|
| 2025.10.31 | ₩128,292 | ₩132,262 | ₩128,292 | ₩129,696 | +1.09% | 1.4천 |
|---|
| 2025.10.30 | ₩128,092 | ₩130,698 | ₩126,488 | ₩128,894 | +0.63% | 1.8천 |
|---|
| 2025.10.29 | ₩131,500 | ₩138,396 | ₩127,932 | ₩129,295 | -1.68% | 4천 |
|---|
| 2025.10.28 | ₩133,685 | ₩150,343 | ₩132,903 | ₩146,334 | +9.46% | 1.2만 |
|---|
| 2025.10.27 | ₩133,705 | ₩136,712 | ₩131,179 | ₩133,103 | -0.45% | 1.9천 |
|---|
| 2025.10.24 | ₩128,292 | ₩135,108 | ₩127,691 | ₩132,302 | +3.13% | 2.6천 |
|---|
| 2025.10.23 | ₩128,894 | ₩132,502 | ₩128,292 | ₩130,097 | +0.93% | 693 |
|---|
| 2025.10.22 | ₩131,099 | ₩136,712 | ₩127,290 | ₩131,099 | 0.00% | 5.6천 |
|---|
| 2025.10.21 | ₩131,299 | ₩138,516 | ₩131,299 | ₩133,304 | +1.53% | 1.4천 |
|---|
| 2025.10.20 | ₩130,898 | ₩142,324 | ₩130,898 | ₩138,516 | +5.82% | 1.3만 |
|---|
| 2025.10.17 | ₩128,693 | ₩134,106 | ₩126,889 | ₩133,504 | +3.74% | 2.5천 |
|---|
| 2025.10.16 | ₩140,921 | ₩143,728 | ₩130,297 | ₩130,297 | -7.54% | 3.6천 |
|---|
| 2025.10.15 | ₩144,329 | ₩150,142 | ₩132,502 | ₩140,921 | -2.36% | 7.4천 |
|---|
| 2025.10.14 | ₩150,343 | ₩150,343 | ₩139,117 | ₩143,126 | -4.80% | 7.2천 |
|---|
| 2025.10.13 | ₩157,559 | ₩159,965 | ₩153,149 | ₩154,151 | -2.16% | 4.3천 |
|---|
| 2025.10.10 | ₩165,377 | ₩165,377 | ₩158,161 | ₩158,561 | -4.12% | 7.5천 |
|---|