시장 데이터를 불러오는 중
전체 종목
GDEV Inc. 과거 주가
GDEV Inc. - Ordinary Shares · GDEV · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GDEV Inc. - Ordinary Shares · GDEV · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,834 | ₩15,584 | ₩14,834 | ₩15,290 | +3.07% | 1.4천 |
| 2026.10.08 | ₩15,799 | ₩15,799 | ₩14,888 | ₩14,888 | -5.77% | 1.9천 |
| 2026.10.07 | ₩15,799 | ₩15,799 | ₩14,794 | ₩14,995 | -5.09% | 1.2천 |
| 2026.10.06 | ₩15,491 | ₩16,080 | ₩15,383 | ₩15,504 | +0.09% | 2.2천 |
| 2026.10.05 | ₩14,204 | ₩15,625 | ₩14,204 | ₩15,625 | +10.00% | 1.1천 |
| 2026.10.02 | ₩14,579 | ₩14,579 | ₩14,419 | ₩14,419 | -1.10% | 1.6천 |
| 2026.10.01 | ₩13,789 | ₩14,754 | ₩13,440 | ₩14,754 | +7.00% | 2.5천 |
| 2026.09.30 | ₩13,816 | ₩15,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,888 |
| +7.76% |
| 1.5천 |
| 2026.09.29 | ₩15,343 | ₩15,343 | ₩14,553 | ₩14,553 | -5.15% | 2.4천 |
|---|
| 2026.09.28 | ₩14,606 | ₩14,606 | ₩14,338 | ₩14,338 | -1.83% | 1천 |
|---|
| 2026.09.25 | ₩14,606 | ₩14,606 | ₩14,606 | ₩14,606 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩14,606 | ₩14,606 | ₩14,606 | ₩14,606 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩15,048 | ₩15,089 | ₩14,499 | ₩14,995 | -0.36% | 1.4천 |
|---|
| 2026.09.22 | ₩15,102 | ₩15,102 | ₩15,102 | ₩15,102 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩14,593 | ₩15,357 | ₩14,593 | ₩15,357 | +5.23% | 900 |
|---|
| 2026.09.18 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,161 | ₩16,415 | ₩15,370 | ₩15,370 | -4.89% | 3.6천 |
|---|
| 2026.09.16 | ₩15,906 | ₩16,214 | ₩15,906 | ₩16,214 | +1.94% | 2.5천 |
|---|
| 2026.09.15 | ₩16,234 | ₩16,234 | ₩15,450 | ₩15,450 | -4.83% | 1.7천 |
|---|
| 2026.09.14 | ₩16,388 | ₩16,415 | ₩14,727 | ₩15,397 | -6.05% | 4.5천 |
|---|
| 2026.09.11 | ₩15,504 | ₩15,504 | ₩14,715 | ₩14,715 | -5.09% | 900 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩15,759 | ₩15,759 | ₩15,759 | ₩15,759 | 0.00% | 1.5천 |
|---|
| 2026.09.08 | ₩15,263 | ₩15,357 | ₩14,265 | ₩15,357 | +0.61% | 3.9천 |
|---|
| 2026.09.04 | ₩15,611 | ₩15,611 | ₩15,276 | ₩15,276 | -2.15% | 1.3천 |
|---|
| 2026.09.03 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩15,739 | ₩15,739 | ₩15,544 | ₩15,544 | -1.23% | 1.3천 |
|---|
| 2026.09.01 | ₩16,053 | ₩16,053 | ₩15,544 | ₩15,946 | -0.67% | 1.9천 |
|---|
| 2026.08.31 | ₩15,424 | ₩16,080 | ₩15,397 | ₩15,544 | +0.78% | 2.7천 |
|---|
| 2026.08.28 | ₩14,043 | ₩14,566 | ₩14,043 | ₩14,566 | +3.72% | 7천 |
|---|
| 2026.08.27 | ₩13,909 | ₩14,472 | ₩13,909 | ₩14,472 | +4.05% | 2.8천 |
|---|
| 2026.08.26 | ₩14,727 | ₩14,727 | ₩14,727 | ₩14,727 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩14,238 | ₩14,740 | ₩14,222 | ₩14,472 | +1.65% | 1.6천 |
|---|
| 2026.08.21 | ₩14,740 | ₩14,807 | ₩14,238 | ₩14,238 | -3.41% | 3.2천 |
|---|
| 2026.08.20 | ₩15,115 | ₩15,115 | ₩14,961 | ₩15,008 | -0.71% | 1.4천 |
|---|
| 2026.08.19 | ₩15,410 | ₩15,410 | ₩13,400 | ₩14,298 | -7.22% | 1.5만 |
|---|
| 2026.08.18 | ₩16,107 | ₩16,107 | ₩15,464 | ₩15,464 | -3.99% | 1.4천 |
|---|
| 2026.08.17 | ₩15,913 | ₩16,027 | ₩15,913 | ₩16,027 | +0.72% | 4.7천 |
|---|
| 2026.08.14 | ₩16,321 | ₩16,482 | ₩16,053 | ₩16,288 | -0.21% | 2.2천 |
|---|
| 2026.08.13 | ₩15,692 | ₩15,692 | ₩15,692 | ₩15,692 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩16,214 | ₩16,228 | ₩15,692 | ₩15,692 | -3.22% | 4.6천 |
|---|
| 2026.08.11 | ₩16,670 | ₩17,675 | ₩15,464 | ₩16,080 | -3.54% | 8.1천 |
|---|
| 2026.08.10 | ₩18,398 | ₩18,398 | ₩16,147 | ₩16,509 | -10.27% | 9.7천 |
|---|
| 2026.08.07 | ₩17,943 | ₩18,244 | ₩17,889 | ₩18,063 | +0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩17,951 | ₩17,951 | ₩17,554 | ₩17,728 | -1.24% | 2.3천 |
|---|
| 2026.08.05 | ₩16,804 | ₩18,439 | ₩16,348 | ₩17,822 | +6.06% | 14.9만 |
|---|
| 2026.08.04 | ₩16,683 | ₩17,005 | ₩16,683 | ₩17,005 | +1.93% | 500 |
|---|
| 2026.08.03 | ₩16,750 | ₩16,875 | ₩16,750 | ₩16,750 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩16,884 | ₩16,884 | ₩16,362 | ₩16,362 | -3.10% | 1천 |
|---|
| 2026.07.30 | ₩15,745 | ₩16,080 | ₩15,745 | ₩16,080 | +2.13% | 1천 |
|---|
| 2026.07.29 | ₩15,826 | ₩15,826 | ₩15,826 | ₩15,826 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,745 | ₩15,826 | ₩15,745 | ₩15,826 | +0.51% | 700 |
|---|
| 2026.07.27 | ₩16,080 | ₩16,080 | ₩15,839 | ₩16,080 | 0.00% | 3.1천 |
|---|
| 2026.07.24 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,678 | ₩17,568 | ₩15,678 | ₩16,884 | +7.69% | 5.6만 |
|---|
| 2026.07.22 | ₩16,003 | ₩16,003 | ₩16,003 | ₩16,003 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,003 | ₩16,003 | ₩16,003 | ₩16,003 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,080 | ₩16,003 | ₩16,003 | -0.48% | 300 |
|---|
| 2026.07.17 | ₩15,745 | ₩15,759 | ₩15,678 | ₩15,759 | +0.09% | 1천 |
|---|
| 2026.07.16 | ₩15,678 | ₩15,678 | ₩15,678 | ₩15,678 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,678 | ₩15,678 | ₩15,678 | ₩15,678 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩17,259 | ₩17,259 | ₩15,879 | ₩15,879 | -8.00% | 1.1천 |
|---|
| 2026.07.13 | ₩16,616 | ₩16,616 | ₩16,482 | ₩16,482 | -0.81% | 2.1천 |
|---|
| 2026.07.10 | ₩16,469 | ₩16,469 | ₩16,469 | ₩16,469 | 0.00% | 2.2천 |
|---|
| 2026.07.09 | ₩17,635 | ₩18,934 | ₩16,509 | ₩16,509 | -6.38% | 2.9천 |
|---|
| 2026.07.08 | ₩17,005 | ₩17,005 | ₩15,759 | ₩16,067 | -5.52% | 6.3천 |
|---|
| 2026.07.07 | ₩18,613 | ₩18,613 | ₩15,571 | ₩16,308 | -12.38% | 9.6천 |
|---|
| 2026.07.06 | ₩16,723 | ₩22,298 | ₩16,723 | ₩18,063 | +8.01% | 2.1만 |
|---|
| 2026.07.02 | ₩16,750 | ₩16,764 | ₩16,268 | ₩16,268 | -2.88% | 1.4천 |
|---|
| 2026.07.01 | ₩16,268 | ₩16,268 | ₩16,268 | ₩16,268 | 0.00% | 700 |
|---|
| 2026.06.30 | ₩16,844 | ₩16,857 | ₩16,844 | ₩16,857 | +0.08% | 1.1천 |
|---|
| 2026.06.29 | ₩16,268 | ₩16,268 | ₩16,268 | ₩16,268 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 1.2천 |
|---|
| 2026.06.25 | ₩16,915 | ₩16,915 | ₩16,915 | ₩16,915 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩16,295 | ₩16,898 | ₩16,268 | ₩16,898 | +3.70% | 3.6천 |
|---|
| 2026.06.23 | ₩16,402 | ₩16,945 | ₩16,402 | ₩16,837 | +2.66% | 1.2천 |
|---|
| 2026.06.22 | ₩18,666 | ₩18,666 | ₩16,080 | ₩16,375 | -12.28% | 5.1천 |
|---|
| 2026.06.18 | ₩16,938 | ₩17,648 | ₩16,938 | ₩17,005 | +0.40% | 1천 |
|---|
| 2026.06.17 | ₩15,008 | ₩17,152 | ₩15,008 | ₩17,152 | +14.29% | 4.2천 |
|---|
| 2026.06.16 | ₩16,911 | ₩17,286 | ₩16,603 | ₩16,616 | -1.74% | 2.2천 |
|---|
| 2026.06.15 | ₩17,018 | ₩17,018 | ₩17,018 | ₩17,018 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩17,447 | ₩18,037 | ₩16,067 | ₩17,018 | -2.46% | 5.1천 |
|---|
| 2026.06.11 | ₩17,447 | ₩17,447 | ₩17,447 | ₩17,447 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩18,224 | ₩18,224 | ₩17,214 | ₩17,907 | -1.74% | 2.3천 |
|---|
| 2026.06.09 | ₩16,762 | ₩18,023 | ₩16,762 | ₩17,970 | +7.20% | 1.4천 |
|---|
| 2026.06.08 | ₩16,884 | ₩18,184 | ₩16,884 | ₩17,454 | +3.37% | 6천 |
|---|
| 2026.06.05 | ₩17,688 | ₩17,688 | ₩15,812 | ₩16,603 | -6.14% | 3.5천 |
|---|
| 2026.06.04 | ₩17,420 | ₩17,702 | ₩16,951 | ₩17,018 | -2.31% | 2.3천 |
|---|
| 2026.06.03 | ₩18,841 | ₩18,841 | ₩16,951 | ₩17,219 | -8.61% | 1.4만 |
|---|
| 2026.06.02 | ₩19,042 | ₩19,197 | ₩18,492 | ₩18,492 | -2.89% | 4천 |
|---|
| 2026.06.01 | ₩19,323 | ₩19,832 | ₩19,296 | ₩19,310 | -0.07% | 2.9천 |
|---|
| 2026.05.29 | ₩20,288 | ₩20,288 | ₩18,988 | ₩19,310 | -4.82% | 3.5천 |
|---|
| 2026.05.28 | ₩19,618 | ₩19,618 | ₩19,028 | ₩19,028 | -3.01% | 2천 |
|---|
| 2026.05.27 | ₩20,656 | ₩20,656 | ₩19,417 | ₩19,417 | -6.00% | 1.9천 |
|---|
| 2026.05.26 | ₩19,470 | ₩21,105 | ₩19,470 | ₩20,225 | +3.87% | 3천 |
|---|
| 2026.05.22 | ₩22,204 | ₩22,204 | ₩20,543 | ₩20,543 | -7.48% | 1.8천 |
|---|
| 2026.05.21 | ₩21,079 | ₩21,079 | ₩21,079 | ₩21,079 | 0.00% | 500 |
|---|
| 2026.05.20 | ₩21,427 | ₩22,084 | ₩21,427 | ₩21,440 | +0.06% | 1.4천 |
|---|
| 2026.05.19 | ₩21,440 | ₩21,628 | ₩21,427 | ₩21,427 | -0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩21,588 | ₩23,450 | ₩21,092 | ₩21,092 | -2.30% | 5천 |
|---|
| 2026.05.15 | ₩23,517 | ₩25,005 | ₩21,561 | ₩21,561 | -8.32% | 1.2만 |
|---|
| 2026.05.14 | ₩22,238 | ₩23,115 | ₩22,238 | ₩23,115 | +3.95% | 1.5천 |
|---|
| 2026.05.13 | ₩20,824 | ₩21,668 | ₩20,824 | ₩21,348 | +2.52% | 2.7천 |
|---|
| 2026.05.12 | ₩22,311 | ₩22,585 | ₩20,824 | ₩22,512 | +0.90% | 3.9천 |
|---|
| 2026.05.11 | ₩23,531 | ₩24,134 | ₩23,035 | ₩23,343 | -0.80% | 5.4천 |
|---|
| 2026.05.08 | ₩22,633 | ₩24,120 | ₩20,382 | ₩24,094 | +6.45% | 5.9천 |
|---|
| 2026.05.07 | ₩20,904 | ₩22,660 | ₩20,797 | ₩22,660 | +8.40% | 1.8천 |
|---|
| 2026.05.06 | ₩21,440 | ₩22,378 | ₩21,440 | ₩21,829 | +1.81% | 3천 |
|---|
| 2026.05.05 | ₩21,507 | ₩22,097 | ₩21,440 | ₩21,440 | -0.31% | 2.1천 |
|---|
| 2026.05.04 | ₩19,497 | ₩21,533 | ₩18,975 | ₩20,804 | +6.70% | 4.5천 |
|---|
| 2026.05.01 | ₩22,244 | ₩22,244 | ₩20,821 | ₩22,057 | -0.84% | 4.5천 |
|---|
| 2026.04.30 | ₩21,960 | ₩21,963 | ₩21,960 | ₩21,963 | +0.01% | 700 |
|---|
| 2026.04.29 | ₩22,003 | ₩22,003 | ₩20,324 | ₩20,324 | -7.63% | 1.3천 |
|---|
| 2026.04.28 | ₩21,775 | ₩21,976 | ₩21,534 | ₩21,534 | -1.11% | 2천 |
|---|
| 2026.04.27 | ₩21,708 | ₩22,787 | ₩21,708 | ₩22,352 | +2.96% | 2.4천 |
|---|
| 2026.04.24 | ₩23,598 | ₩23,598 | ₩21,132 | ₩22,285 | -5.57% | 2.9천 |
|---|
| 2026.04.23 | ₩23,852 | ₩24,790 | ₩22,914 | ₩24,107 | +1.07% | 6.2천 |
|---|
| 2026.04.22 | ₩23,182 | ₩25,206 | ₩23,182 | ₩24,656 | +6.36% | 4.9천 |
|---|
| 2026.04.21 | ₩22,861 | ₩23,500 | ₩22,861 | ₩23,182 | +1.41% | 3천 |
|---|
| 2026.04.20 | ₩23,973 | ₩23,973 | ₩22,780 | ₩23,450 | -2.18% | 2.7천 |
|---|
| 2026.04.17 | ₩22,767 | ₩24,107 | ₩22,613 | ₩22,613 | -0.68% | 3.2천 |
|---|
| 2026.04.16 | ₩21,708 | ₩21,708 | ₩21,320 | ₩21,333 | -1.73% | 1.3천 |
|---|
| 2026.04.15 | ₩21,280 | ₩22,365 | ₩21,280 | ₩22,365 | +5.10% | 5.7천 |
|---|
| 2026.04.14 | ₩21,065 | ₩23,236 | ₩21,065 | ₩21,574 | +2.42% | 2.3만 |
|---|
| 2026.04.13 | ₩18,492 | ₩21,682 | ₩18,492 | ₩20,248 | +9.49% | 4.9천 |
|---|
| 2026.04.10 | ₩18,800 | ₩18,800 | ₩17,688 | ₩18,385 | -2.21% | 3.7천 |
|---|
| 2026.04.09 | ₩19,082 | ₩19,162 | ₩18,747 | ₩18,747 | -1.76% | 2.2천 |
|---|
| 2026.04.08 | ₩18,894 | ₩19,418 | ₩17,688 | ₩19,095 | +1.06% | 1.6천 |
|---|
| 2026.04.07 | ₩21,186 | ₩21,186 | ₩19,576 | ₩19,576 | -7.60% | 2.4천 |
|---|
| 2026.04.06 | ₩20,020 | ₩20,020 | ₩18,772 | ₩19,296 | -3.61% | 2.7천 |
|---|
| 2026.04.02 | ₩20,087 | ₩20,100 | ₩19,819 | ₩19,966 | -0.60% | 3.2천 |
|---|
| 2026.04.01 | ₩18,573 | ₩18,573 | ₩18,573 | ₩18,573 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩17,742 | ₩19,028 | ₩15,973 | ₩18,760 | +5.74% | 2.1천 |
|---|
| 2026.03.27 | ₩21,199 | ₩21,199 | ₩20,100 | ₩20,100 | -5.18% | 2천 |
|---|
| 2026.03.26 | ₩18,358 | ₩21,548 | ₩18,358 | ₩21,427 | +16.72% | 7.8천 |
|---|
| 2026.03.25 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,755 | ₩17,862 | ₩17,755 | ₩17,862 | +0.60% | 2.3천 |
|---|
| 2026.03.23 | ₩18,760 | ₩18,760 | ₩18,425 | ₩18,425 | -1.79% | 700 |
|---|
| 2026.03.20 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩18,492 | ₩19,189 | ₩18,492 | ₩18,760 | +1.45% | 1.2천 |
|---|
| 2026.03.18 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩18,774 | ₩18,964 | ₩18,774 | ₩18,964 | +1.01% | 1천 |
|---|
| 2026.03.16 | ₩19,537 | ₩20,033 | ₩19,363 | ₩19,363 | -0.89% | 1천 |
|---|
| 2026.03.13 | ₩19,698 | ₩19,698 | ₩19,698 | ₩19,698 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩19,196 | ₩19,196 | ₩18,901 | ₩18,901 | -1.54% | 1.4천 |
|---|
| 2026.03.11 | ₩19,698 | ₩19,698 | ₩19,698 | ₩19,698 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩18,841 | ₩18,841 | ₩18,841 | ₩18,841 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩18,398 | ₩18,841 | ₩18,398 | ₩18,841 | +2.40% | 1.2천 |
|---|
| 2026.03.06 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩20,154 | ₩20,154 | ₩20,154 | ₩20,154 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩20,784 | ₩21,146 | ₩20,784 | ₩21,146 | +1.74% | 1.3천 |
|---|
| 2026.02.25 | ₩20,744 | ₩23,638 | ₩20,703 | ₩22,030 | +6.20% | 4.1천 |
|---|
| 2026.02.24 | ₩21,427 | ₩21,427 | ₩21,427 | ₩21,427 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩21,427 | ₩21,427 | ₩21,427 | ₩21,427 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩21,427 | ₩21,427 | ₩21,427 | ₩21,427 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩21,427 | ₩21,427 | ₩21,427 | ₩21,427 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩20,833 | ₩21,427 | ₩20,833 | ₩21,427 | +2.85% | 1.3천 |
|---|
| 2026.02.17 | ₩20,757 | ₩20,797 | ₩20,757 | ₩20,797 | +0.19% | 1.2천 |
|---|
| 2026.02.13 | ₩19,001 | ₩19,966 | ₩19,001 | ₩19,966 | +5.08% | 900 |
|---|
| 2026.02.12 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩22,191 | ₩22,191 | ₩20,784 | ₩21,199 | -4.47% | 1.4천 |
|---|
| 2026.02.06 | ₩21,494 | ₩21,494 | ₩21,414 | ₩21,414 | -0.37% | 800 |
|---|
| 2026.02.05 | ₩20,355 | ₩20,355 | ₩20,355 | ₩20,355 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩20,368 | ₩20,382 | ₩17,085 | ₩20,355 | -0.07% | 8.1천 |
|---|
| 2026.02.03 | ₩19,859 | ₩20,971 | ₩19,859 | ₩20,971 | +5.60% | 900 |
|---|
| 2026.02.02 | ₩22,244 | ₩22,780 | ₩19,939 | ₩19,939 | -10.36% | 4.8천 |
|---|
| 2026.01.30 | ₩23,692 | ₩23,692 | ₩21,172 | ₩22,546 | -4.84% | 3.5천 |
|---|
| 2026.01.29 | ₩26,452 | ₩26,800 | ₩22,325 | ₩23,819 | -9.95% | 2.5천 |
|---|
| 2026.01.28 | ₩29,708 | ₩29,708 | ₩22,325 | ₩25,447 | -14.34% | 9.6천 |
|---|
| 2026.01.27 | ₩29,869 | ₩29,869 | ₩26,881 | ₩28,656 | -4.06% | 2.6천 |
|---|
| 2026.01.26 | ₩31,804 | ₩31,804 | ₩29,789 | ₩30,820 | -3.09% | 8.7천 |
|---|
| 2026.01.23 | ₩29,346 | ₩31,021 | ₩28,292 | ₩29,547 | +0.68% | 1.2만 |
|---|
| 2026.01.22 | ₩25,501 | ₩27,470 | ₩25,460 | ₩27,470 | +7.72% | 1.3만 |
|---|
| 2026.01.21 | ₩21,320 | ₩25,125 | ₩20,690 | ₩24,522 | +15.02% | 1.1만 |
|---|
| 2026.01.20 | ₩19,390 | ₩22,218 | ₩19,390 | ₩20,757 | +7.05% | 2.5천 |
|---|
| 2026.01.16 | ₩22,220 | ₩22,220 | ₩22,220 | ₩22,220 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩22,220 | ₩22,220 | ₩22,220 | ₩22,220 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩22,043 | ₩22,043 | ₩22,043 | ₩22,043 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩21,079 | ₩22,043 | ₩21,079 | ₩22,043 | +4.58% | 600 |
|---|
| 2026.01.12 | ₩19,564 | ₩19,564 | ₩19,564 | ₩19,564 | 0.00% | 1.3천 |
|---|
| 2026.01.09 | ₩19,939 | ₩20,100 | ₩19,939 | ₩20,100 | +0.81% | 600 |
|---|
| 2026.01.08 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩20,636 | ₩20,636 | ₩20,100 | ₩20,100 | -2.60% | 600 |
|---|
| 2026.01.06 | ₩19,939 | ₩19,939 | ₩19,907 | ₩19,907 | -0.16% | 900 |
|---|
| 2026.01.05 | ₩20,577 | ₩20,577 | ₩20,577 | ₩20,577 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩20,626 | ₩21,038 | ₩18,760 | ₩19,872 | -3.65% | 5.5천 |
|---|
| 2025.12.31 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩19,899 | ₩20,100 | ₩19,899 | ₩20,100 | +1.01% | 1.1천 |
|---|
| 2025.12.29 | ₩20,757 | ₩20,757 | ₩19,296 | ₩19,902 | -4.12% | 6.1천 |
|---|
| 2025.12.26 | ₩21,393 | ₩21,393 | ₩21,393 | ₩21,393 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩22,780 | ₩22,874 | ₩22,780 | ₩22,874 | +0.41% | 1.4천 |
|---|
| 2025.12.23 | ₩24,000 | ₩24,000 | ₩24,000 | ₩24,000 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩23,477 | ₩23,477 | ₩22,834 | ₩22,834 | -2.74% | 900 |
|---|
| 2025.12.19 | ₩22,184 | ₩22,834 | ₩22,184 | ₩22,834 | +2.93% | 900 |
|---|
| 2025.12.18 | ₩22,606 | ₩23,960 | ₩22,271 | ₩23,960 | +5.99% | 2.7천 |
|---|
| 2025.12.17 | ₩21,140 | ₩22,097 | ₩21,140 | ₩22,097 | +4.53% | 700 |
|---|
| 2025.12.16 | ₩22,110 | ₩22,110 | ₩21,132 | ₩21,527 | -2.64% | 7.2천 |
|---|
| 2025.12.15 | ₩21,611 | ₩22,110 | ₩21,494 | ₩21,494 | -0.54% | 3.4천 |
|---|
| 2025.12.12 | ₩21,869 | ₩22,311 | ₩21,869 | ₩22,298 | +1.96% | 1.2천 |
|---|
| 2025.12.11 | ₩21,963 | ₩22,311 | ₩21,655 | ₩21,655 | -1.40% | 2.9천 |
|---|
| 2025.12.10 | ₩23,283 | ₩23,283 | ₩22,137 | ₩22,137 | -4.92% | 4.2천 |
|---|
| 2025.12.09 | ₩22,780 | ₩24,120 | ₩22,780 | ₩23,986 | +5.29% | 3.8천 |
|---|
| 2025.12.08 | ₩22,713 | ₩26,137 | ₩22,713 | ₩24,780 | +9.10% | 1.3만 |
|---|
| 2025.12.05 | ₩23,919 | ₩23,919 | ₩21,775 | ₩22,486 | -5.99% | 3.2천 |
|---|
| 2025.12.04 | ₩24,053 | ₩24,053 | ₩22,620 | ₩22,713 | -5.57% | 7.4천 |
|---|
| 2025.12.03 | ₩28,609 | ₩28,609 | ₩24,281 | ₩24,281 | -15.13% | 1.1만 |
|---|
| 2025.12.02 | ₩33,098 | ₩33,098 | ₩28,408 | ₩28,408 | -14.17% | 1만 |
|---|
| 2025.12.01 | ₩25,313 | ₩33,541 | ₩25,219 | ₩33,111 | +30.80% | 4.6만 |
|---|
| 2025.11.28 | ₩24,496 | ₩24,496 | ₩23,062 | ₩23,062 | -5.85% | 1.5천 |
|---|
| 2025.11.26 | ₩25,460 | ₩27,403 | ₩23,273 | ₩24,790 | -2.63% | 1.3만 |
|---|
| 2025.11.25 | ₩29,119 | ₩29,119 | ₩26,950 | ₩27,671 | -4.97% | 3천 |
|---|
| 2025.11.24 | ₩26,358 | ₩27,685 | ₩25,836 | ₩27,064 | +2.68% | 2.7천 |
|---|
| 2025.11.21 | ₩25,005 | ₩27,658 | ₩25,005 | ₩27,658 | +10.61% | 700 |
|---|
| 2025.11.20 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩26,800 | ₩27,135 | ₩25,728 | ₩27,135 | +1.25% | 4.6천 |
|---|
| 2025.11.18 | ₩27,618 | ₩27,805 | ₩27,618 | ₩27,805 | +0.68% | 1.8천 |
|---|
| 2025.11.17 | ₩27,457 | ₩27,618 | ₩27,457 | ₩27,618 | +0.59% | 1.3천 |
|---|
| 2025.11.14 | ₩28,676 | ₩28,725 | ₩27,142 | ₩27,603 | -3.74% | 2.9천 |
|---|
| 2025.11.13 | ₩28,154 | ₩29,480 | ₩28,154 | ₩29,480 | +4.71% | 2.4천 |
|---|
| 2025.11.12 | ₩28,697 | ₩29,995 | ₩28,697 | ₩29,995 | +4.52% | 1.2천 |
|---|
| 2025.11.11 | ₩28,173 | ₩30,291 | ₩28,173 | ₩29,306 | +4.02% | 9.2천 |
|---|
| 2025.11.10 | ₩28,770 | ₩31,464 | ₩28,703 | ₩29,336 | +1.97% | 4.4천 |
|---|
| 2025.11.07 | ₩28,341 | ₩28,810 | ₩28,008 | ₩28,715 | +1.32% | 3.3천 |
|---|
| 2025.11.06 | ₩29,789 | ₩30,794 | ₩28,475 | ₩30,016 | +0.76% | 4천 |
|---|
| 2025.11.05 | ₩29,253 | ₩33,900 | ₩29,073 | ₩30,686 | +4.90% | 1.3만 |
|---|
| 2025.11.04 | ₩30,150 | ₩30,365 | ₩28,166 | ₩29,896 | -0.84% | 8.6천 |
|---|
| 2025.11.03 | ₩30,579 | ₩32,160 | ₩29,467 | ₩30,270 | -1.01% | 5.5천 |
|---|
| 2025.10.31 | ₩30,398 | ₩30,912 | ₩29,896 | ₩30,606 | +0.68% | 2.5천 |
|---|
| 2025.10.30 | ₩31,098 | ₩31,283 | ₩29,132 | ₩29,132 | -6.32% | 8천 |
|---|
| 2025.10.29 | ₩32,549 | ₩32,549 | ₩30,995 | ₩32,471 | -0.24% | 1.5천 |
|---|
| 2025.10.28 | ₩34,519 | ₩34,519 | ₩32,549 | ₩32,549 | -5.71% | 2.5천 |
|---|
| 2025.10.27 | ₩33,393 | ₩33,393 | ₩31,933 | ₩32,643 | -2.25% | 2.7천 |
|---|
| 2025.10.24 | ₩32,201 | ₩34,412 | ₩30,968 | ₩32,784 | +1.81% | 8.3천 |
|---|
| 2025.10.23 | ₩28,944 | ₩31,825 | ₩28,931 | ₩31,825 | +9.95% | 8.2천 |
|---|
| 2025.10.22 | ₩29,681 | ₩29,739 | ₩28,197 | ₩29,714 | +0.11% | 4.8천 |
|---|
| 2025.10.21 | ₩28,810 | ₩29,614 | ₩28,810 | ₩29,614 | +2.79% | 2.7천 |
|---|
| 2025.10.20 | ₩28,743 | ₩32,415 | ₩27,993 | ₩28,207 | -1.86% | 1.4만 |
|---|
| 2025.10.17 | ₩30,834 | ₩31,103 | ₩29,346 | ₩29,836 | -3.24% | 5.5천 |
|---|
| 2025.10.16 | ₩31,825 | ₩32,702 | ₩30,820 | ₩31,075 | -2.36% | 8.1천 |
|---|
| 2025.10.15 | ₩33,501 | ₩33,822 | ₩30,820 | ₩31,665 | -5.48% | 5.3천 |
|---|
| 2025.10.14 | ₩35,993 | ₩36,784 | ₩30,861 | ₩33,172 | -7.84% | 1.2만 |
|---|
| 2025.10.13 | ₩40,549 | ₩41,433 | ₩32,777 | ₩36,770 | -9.32% | 3.6만 |
|---|
| 2025.10.10 | ₩44,703 | ₩46,887 | ₩41,179 | ₩42,566 | -4.78% | 8.1천 |
|---|