시장 데이터를 불러오는 중
전체 종목
젤텍 과거 주가
Gelteq Limited - Ordinary Shares · GELS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gelteq Limited - Ordinary Shares · GELS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩750 | ₩750 | ₩699 | ₩699 | -6.80% | 5.2만 |
| 2026.10.08 | ₩736 | ₩742 | ₩724 | ₩736 | 0.00% | 1.9만 |
| 2026.10.07 | ₩766 | ₩778 | ₩737 | ₩751 | -1.93% | 8.9만 |
| 2026.10.06 | ₩703 | ₩778 | ₩703 | ₩778 | +10.69% | 7.3만 |
| 2026.10.05 | ₩721 | ₩766 | ₩697 | ₩729 | +1.12% | 3.7만 |
| 2026.10.02 | ₩707 | ₩727 | ₩697 | ₩699 | -1.14% | 7만 |
| 2026.10.01 | ₩713 | ₩743 | ₩670 | ₩728 | +2.07% | 20만 |
| 2026.09.30 | ₩715 | ₩750 | ₩697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩711 |
| -0.56% |
| 3.9만 |
| 2026.09.29 | ₩724 | ₩732 | ₩700 | ₩712 | -1.67% | 5.6만 |
|---|
| 2026.09.28 | ₩740 | ₩751 | ₩707 | ₩733 | -0.91% | 9.6만 |
|---|
| 2026.09.25 | ₩732 | ₩733 | ₩704 | ₩732 | 0.00% | 7.9만 |
|---|
| 2026.09.24 | ₩697 | ₩784 | ₩697 | ₩737 | +5.77% | 28.5만 |
|---|
| 2026.09.23 | ₩727 | ₩854 | ₩705 | ₩806 | +10.89% | 52.4만 |
|---|
| 2026.09.22 | ₩750 | ₩1,268 | ₩585 | ₩818 | +9.12% | 3366.1만 |
|---|
| 2026.09.21 | ₩748 | ₩806 | ₩748 | ₩766 | +2.33% | 3.2만 |
|---|
| 2026.09.18 | ₩778 | ₩784 | ₩744 | ₩754 | -3.10% | 7.6만 |
|---|
| 2026.09.17 | ₩817 | ₩817 | ₩759 | ₩778 | -4.76% | 6.3만 |
|---|
| 2026.09.16 | ₩805 | ₩847 | ₩778 | ₩778 | -3.33% | 8.5만 |
|---|
| 2026.09.15 | ₩896 | ₩896 | ₩778 | ₩826 | -7.78% | 9.7만 |
|---|
| 2026.09.14 | ₩935 | ₩952 | ₩872 | ₩912 | -2.44% | 7.2만 |
|---|
| 2026.09.11 | ₩1,046 | ₩1,046 | ₩939 | ₩939 | -10.26% | 9.2만 |
|---|
| 2026.09.10 | ₩1,051 | ₩1,167 | ₩858 | ₩1,055 | +0.38% | 34.4만 |
|---|
| 2026.09.09 | ₩885 | ₩1,140 | ₩853 | ₩1,140 | +28.79% | 70만 |
|---|
| 2026.09.08 | ₩1,118 | ₩1,118 | ₩847 | ₩906 | -18.94% | 53.6만 |
|---|
| 2026.09.04 | ₩1,079 | ₩1,207 | ₩1,034 | ₩1,207 | +11.80% | 146.3만 |
|---|
| 2026.09.03 | ₩1,329 | ₩1,502 | ₩1,004 | ₩1,197 | -9.89% | 7009.5만 |
|---|
| 2026.09.02 | ₩763 | ₩1,108 | ₩713 | ₩939 | +23.02% | 7163.8만 |
|---|
| 2026.09.01 | ₩724 | ₩739 | ₩711 | ₩713 | -1.48% | 1.7만 |
|---|
| 2026.08.31 | ₩736 | ₩736 | ₩727 | ₩732 | -0.55% | 4.3천 |
|---|
| 2026.08.28 | ₩764 | ₩771 | ₩711 | ₩746 | -2.46% | 1.2만 |
|---|
| 2026.08.27 | ₩758 | ₩778 | ₩739 | ₩764 | +0.88% | 1.7만 |
|---|
| 2026.08.26 | ₩787 | ₩787 | ₩751 | ₩778 | -1.19% | 5천 |
|---|
| 2026.08.25 | ₩705 | ₩790 | ₩705 | ₩735 | +4.18% | 3.7만 |
|---|
| 2026.08.24 | ₩723 | ₩754 | ₩697 | ₩713 | -1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩790 | ₩790 | ₩720 | ₩755 | -4.41% | 2.1만 |
|---|
| 2026.08.20 | ₩751 | ₩778 | ₩711 | ₩748 | -0.36% | 3만 |
|---|
| 2026.08.19 | ₩711 | ₩791 | ₩711 | ₩746 | +4.91% | 1.1만 |
|---|
| 2026.08.18 | ₩711 | ₩784 | ₩711 | ₩713 | +0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩807 | ₩827 | ₩751 | ₩756 | -6.31% | 3.5만 |
|---|
| 2026.08.14 | ₩821 | ₩845 | ₩778 | ₩778 | -5.23% | 2.7만 |
|---|
| 2026.08.13 | ₩792 | ₩821 | ₩764 | ₩779 | -1.69% | 1.1만 |
|---|
| 2026.08.12 | ₩763 | ₩811 | ₩739 | ₩766 | +0.35% | 2만 |
|---|
| 2026.08.11 | ₩772 | ₩806 | ₩764 | ₩766 | -0.87% | 1.3만 |
|---|
| 2026.08.10 | ₩764 | ₩811 | ₩748 | ₩784 | +2.63% | 3.4만 |
|---|
| 2026.08.07 | ₩782 | ₩782 | ₩732 | ₩748 | -4.29% | 1.1만 |
|---|
| 2026.08.06 | ₩778 | ₩858 | ₩764 | ₩770 | -1.03% | 5.6만 |
|---|
| 2026.08.05 | ₩724 | ₩784 | ₩724 | ₩756 | +4.44% | 5.4만 |
|---|
| 2026.08.04 | ₩751 | ₩813 | ₩716 | ₩716 | -4.64% | 5.7만 |
|---|
| 2026.08.03 | ₩697 | ₩763 | ₩652 | ₩724 | +3.85% | 8만 |
|---|
| 2026.07.31 | ₩742 | ₩855 | ₩697 | ₩697 | -5.97% | 2.5만 |
|---|
| 2026.07.30 | ₩778 | ₩831 | ₩739 | ₩739 | -5.00% | 7.8만 |
|---|
| 2026.07.29 | ₩799 | ₩801 | ₩737 | ₩772 | -3.36% | 6.8만 |
|---|
| 2026.07.28 | ₩845 | ₩865 | ₩764 | ₩787 | -6.83% | 10.7만 |
|---|
| 2026.07.27 | ₩932 | ₩939 | ₩885 | ₩886 | -4.89% | 4.9만 |
|---|
| 2026.07.24 | ₩999 | ₩1,045 | ₩935 | ₩940 | -5.91% | 12만 |
|---|
| 2026.07.23 | ₩872 | ₩1,179 | ₩855 | ₩996 | +14.31% | 50.2만 |
|---|
| 2026.07.22 | ₩839 | ₩924 | ₩818 | ₩910 | +8.47% | 25만 |
|---|
| 2026.07.21 | ₩791 | ₩838 | ₩775 | ₩818 | +3.39% | 19.7만 |
|---|
| 2026.07.20 | ₩805 | ₩813 | ₩772 | ₩791 | -1.67% | 10.5만 |
|---|
| 2026.07.17 | ₩791 | ₩831 | ₩577 | ₩813 | +2.71% | 26.2만 |
|---|
| 2026.07.16 | ₩684 | ₩831 | ₩684 | ₩790 | +15.49% | 27.5만 |
|---|
| 2026.07.15 | ₩711 | ₩751 | ₩711 | ₩711 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩776 | ₩784 | ₩699 | ₩711 | -8.46% | 3.8만 |
|---|
| 2026.07.13 | ₩689 | ₩737 | ₩670 | ₩724 | +5.06% | 3만 |
|---|
| 2026.07.10 | ₩725 | ₩737 | ₩672 | ₩704 | -2.96% | 3.9만 |
|---|
| 2026.07.09 | ₩751 | ₩755 | ₩670 | ₩731 | -2.68% | 2.6만 |
|---|
| 2026.07.08 | ₩778 | ₩811 | ₩731 | ₩751 | -3.45% | 4.7만 |
|---|
| 2026.07.07 | ₩817 | ₩817 | ₩766 | ₩779 | -4.60% | 1.4만 |
|---|
| 2026.07.06 | ₩772 | ₩818 | ₩746 | ₩802 | +3.82% | 4.1만 |
|---|
| 2026.07.02 | ₩872 | ₩905 | ₩767 | ₩778 | -10.77% | 13.3만 |
|---|
| 2026.07.01 | ₩949 | ₩949 | ₩885 | ₩885 | -6.78% | 2.8만 |
|---|
| 2026.06.30 | ₩870 | ₩939 | ₩845 | ₩898 | +3.24% | 10.1만 |
|---|
| 2026.06.29 | ₩858 | ₩999 | ₩818 | ₩857 | -0.16% | 22.5만 |
|---|
| 2026.06.26 | ₩805 | ₩872 | ₩805 | ₩831 | +3.33% | 9만 |
|---|
| 2026.06.25 | ₩906 | ₩939 | ₩805 | ₩805 | -11.24% | 15.9만 |
|---|
| 2026.06.24 | ₩956 | ₩994 | ₩925 | ₩925 | -3.23% | 10.3만 |
|---|
| 2026.06.23 | ₩1,126 | ₩1,126 | ₩979 | ₩982 | -12.86% | 16.7만 |
|---|
| 2026.06.22 | ₩1,381 | ₩1,462 | ₩1,168 | ₩1,168 | -15.44% | 35.1만 |
|---|
| 2026.06.18 | ₩1,421 | ₩1,462 | ₩1,287 | ₩1,395 | -1.89% | 38.7만 |
|---|
| 2026.06.17 | ₩1,636 | ₩1,824 | ₩1,421 | ₩1,529 | -6.56% | 88.9만 |
|---|
| 2026.06.16 | ₩1,555 | ₩1,810 | ₩1,408 | ₩1,649 | +6.03% | 208.9만 |
|---|
| 2026.06.15 | ₩2,011 | ₩2,628 | ₩1,448 | ₩1,555 | -22.67% | 6061.6만 |
|---|
| 2026.06.12 | ₩1,260 | ₩1,515 | ₩1,180 | ₩1,327 | +5.32% | 615.4만 |
|---|
| 2026.06.11 | ₩700 | ₩2,695 | ₩683 | ₩2,052 | +193.10% | 1.5억 |
|---|
| 2026.06.10 | ₩653 | ₩696 | ₩653 | ₩691 | +5.75% | 1.4만 |
|---|
| 2026.06.09 | ₩656 | ₩697 | ₩645 | ₩645 | -1.64% | 2.3만 |
|---|
| 2026.06.08 | ₩644 | ₩666 | ₩644 | ₩644 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩669 | ₩689 | ₩617 | ₩666 | -0.40% | 1.8만 |
|---|
| 2026.06.04 | ₩693 | ₩737 | ₩628 | ₩689 | -0.58% | 19.5만 |
|---|
| 2026.06.03 | ₩644 | ₩657 | ₩644 | ₩652 | +1.25% | 8.9천 |
|---|
| 2026.06.02 | ₩645 | ₩649 | ₩645 | ₩649 | +0.62% | 1.2만 |
|---|
| 2026.06.01 | ₩642 | ₩656 | ₩630 | ₩650 | +1.25% | 1.6만 |
|---|
| 2026.05.29 | ₩603 | ₩657 | ₩603 | ₩656 | +8.67% | 6만 |
|---|
| 2026.05.28 | ₩579 | ₩605 | ₩571 | ₩603 | +4.17% | 8.1천 |
|---|
| 2026.05.27 | ₩556 | ₩590 | ₩550 | ₩590 | +6.02% | 1.1만 |
|---|
| 2026.05.26 | ₩582 | ₩582 | ₩550 | ₩566 | -2.76% | 3.1만 |
|---|
| 2026.05.22 | ₩566 | ₩603 | ₩550 | ₩566 | 0.00% | 9.1천 |
|---|
| 2026.05.21 | ₩560 | ₩601 | ₩536 | ₩585 | +4.31% | 10.7만 |
|---|
| 2026.05.20 | ₩526 | ₩670 | ₩519 | ₩610 | +16.07% | 23.3만 |
|---|
| 2026.05.19 | ₩534 | ₩546 | ₩523 | ₩523 | -2.01% | 2만 |
|---|
| 2026.05.18 | ₩574 | ₩574 | ₩536 | ₩543 | -5.37% | 1.9만 |
|---|
| 2026.05.15 | ₩617 | ₩626 | ₩571 | ₩585 | -5.22% | 6.7만 |
|---|
| 2026.05.14 | ₩593 | ₩605 | ₩550 | ₩605 | +2.04% | 21.5만 |
|---|
| 2026.05.13 | ₩542 | ₩602 | ₩542 | ₩602 | +11.14% | 9.9만 |
|---|
| 2026.05.12 | ₩543 | ₩595 | ₩522 | ₩577 | +6.17% | 259.5만 |
|---|
| 2026.05.11 | ₩601 | ₩630 | ₩591 | ₩603 | +0.45% | 7.1천 |
|---|
| 2026.05.08 | ₩644 | ₩644 | ₩611 | ₩630 | -2.08% | 2.3만 |
|---|
| 2026.05.07 | ₩621 | ₩688 | ₩599 | ₩625 | +0.65% | 4.9만 |
|---|
| 2026.05.06 | ₩748 | ₩748 | ₩589 | ₩597 | -20.25% | 17.7만 |
|---|
| 2026.05.05 | ₩858 | ₩858 | ₩712 | ₩751 | -12.50% | 11.3만 |
|---|
| 2026.05.04 | ₩855 | ₩855 | ₩803 | ₩805 | -5.96% | 1.5만 |
|---|
| 2026.05.01 | ₩857 | ₩885 | ₩805 | ₩882 | +2.97% | 1.7만 |
|---|
| 2026.04.30 | ₩850 | ₩865 | ₩833 | ₩865 | +1.74% | 4.9천 |
|---|
| 2026.04.29 | ₩912 | ₩912 | ₩846 | ₩872 | -4.41% | 6.4천 |
|---|
| 2026.04.28 | ₩889 | ₩945 | ₩829 | ₩898 | +1.06% | 2.8만 |
|---|
| 2026.04.27 | ₩910 | ₩979 | ₩866 | ₩932 | +2.36% | 1.2만 |
|---|
| 2026.04.24 | ₩898 | ₩939 | ₩843 | ₩939 | +4.48% | 2.5만 |
|---|
| 2026.04.23 | ₩945 | ₩1,043 | ₩901 | ₩908 | -3.97% | 3.1만 |
|---|
| 2026.04.22 | ₩969 | ₩1,006 | ₩969 | ₩980 | +1.11% | 1.3만 |
|---|
| 2026.04.21 | ₩925 | ₩1,032 | ₩925 | ₩1,019 | +10.14% | 9.7천 |
|---|
| 2026.04.20 | ₩939 | ₩939 | ₩925 | ₩939 | 0.00% | 4.5천 |
|---|
| 2026.04.17 | ₩939 | ₩939 | ₩925 | ₩939 | 0.00% | 5.8천 |
|---|
| 2026.04.16 | ₩939 | ₩939 | ₩925 | ₩939 | 0.00% | 3.5천 |
|---|
| 2026.04.15 | ₩935 | ₩939 | ₩932 | ₩939 | +0.43% | 1만 |
|---|
| 2026.04.14 | ₩932 | ₩939 | ₩925 | ₩935 | +0.29% | 1.3만 |
|---|
| 2026.04.13 | ₩939 | ₩939 | ₩933 | ₩939 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩952 | ₩996 | ₩932 | ₩933 | -1.97% | 3.5만 |
|---|
| 2026.04.09 | ₩939 | ₩1,032 | ₩921 | ₩1,030 | +9.71% | 5.2만 |
|---|
| 2026.04.08 | ₩889 | ₩889 | ₩889 | ₩889 | 0.00% | 17.3만 |
|---|
| 2026.04.07 | ₩937 | ₩939 | ₩888 | ₩893 | -4.72% | 2.9천 |
|---|
| 2026.04.06 | ₩885 | ₩939 | ₩862 | ₩939 | +6.06% | 2.1만 |
|---|
| 2026.04.02 | ₩939 | ₩939 | ₩878 | ₩910 | -3.00% | 1.7만 |
|---|
| 2026.04.01 | ₩872 | ₩1,003 | ₩872 | ₩990 | +13.54% | 2.3만 |
|---|
| 2026.03.31 | ₩944 | ₩944 | ₩872 | ₩886 | -6.11% | 1.4만 |
|---|
| 2026.03.30 | ₩943 | ₩992 | ₩940 | ₩991 | +5.12% | 1.3만 |
|---|
| 2026.03.27 | ₩916 | ₩979 | ₩916 | ₩979 | +6.88% | 5.6천 |
|---|
| 2026.03.26 | ₩945 | ₩945 | ₩931 | ₩931 | -1.56% | 4.8천 |
|---|
| 2026.03.25 | ₩927 | ₩1,027 | ₩927 | ₩964 | +4.05% | 1만 |
|---|
| 2026.03.24 | ₩952 | ₩1,006 | ₩912 | ₩996 | +4.65% | 8.2천 |
|---|
| 2026.03.23 | ₩943 | ₩1,006 | ₩943 | ₩952 | +1.00% | 4.7천 |
|---|
| 2026.03.20 | ₩971 | ₩1,019 | ₩912 | ₩1,019 | +4.97% | 1.1만 |
|---|
| 2026.03.19 | ₩912 | ₩1,006 | ₩912 | ₩992 | +8.82% | 6.6천 |
|---|
| 2026.03.18 | ₩1,010 | ₩1,071 | ₩980 | ₩980 | -2.92% | 9.1천 |
|---|
| 2026.03.17 | ₩1,049 | ₩1,065 | ₩1,008 | ₩1,062 | +1.28% | 9.2천 |
|---|
| 2026.03.16 | ₩984 | ₩1,073 | ₩984 | ₩1,073 | +8.99% | 1.8만 |
|---|
| 2026.03.13 | ₩1,046 | ₩1,073 | ₩1,032 | ₩1,046 | 0.00% | 8.7천 |
|---|
| 2026.03.12 | ₩963 | ₩1,053 | ₩927 | ₩1,046 | +8.64% | 1.2만 |
|---|
| 2026.03.11 | ₩992 | ₩994 | ₩858 | ₩994 | +0.14% | 5만 |
|---|
| 2026.03.10 | ₩992 | ₩1,023 | ₩992 | ₩994 | +0.14% | 2.7천 |
|---|
| 2026.03.09 | ₩992 | ₩1,053 | ₩992 | ₩1,046 | +5.41% | 4.4만 |
|---|
| 2026.03.06 | ₩1,059 | ₩1,059 | ₩968 | ₩1,046 | -1.27% | 7.3천 |
|---|
| 2026.03.05 | ₩991 | ₩1,059 | ₩991 | ₩1,059 | +6.90% | 3천 |
|---|
| 2026.03.04 | ₩939 | ₩1,086 | ₩939 | ₩1,059 | +12.86% | 1.9만 |
|---|
| 2026.03.03 | ₩979 | ₩1,032 | ₩979 | ₩1,006 | +2.74% | 3.2천 |
|---|
| 2026.03.02 | ₩967 | ₩1,102 | ₩927 | ₩1,038 | +7.35% | 2.3만 |
|---|
| 2026.02.27 | ₩972 | ₩1,089 | ₩965 | ₩1,015 | +4.41% | 9.9천 |
|---|
| 2026.02.26 | ₩979 | ₩1,003 | ₩952 | ₩1,003 | +2.47% | 8.4천 |
|---|
| 2026.02.25 | ₩947 | ₩947 | ₩947 | ₩947 | 0.00% | 4.6천 |
|---|
| 2026.02.24 | ₩940 | ₩972 | ₩939 | ₩965 | +2.71% | 1.8만 |
|---|
| 2026.02.23 | ₩988 | ₩988 | ₩925 | ₩925 | -6.38% | 1.9만 |
|---|
| 2026.02.20 | ₩1,085 | ₩1,120 | ₩994 | ₩998 | -8.03% | 9.9천 |
|---|
| 2026.02.19 | ₩1,049 | ₩1,073 | ₩1,019 | ₩1,020 | -2.69% | 1.6만 |
|---|
| 2026.02.18 | ₩1,073 | ₩1,073 | ₩1,047 | ₩1,049 | -2.25% | 5.9천 |
|---|
| 2026.02.17 | ₩1,047 | ₩1,073 | ₩1,047 | ₩1,071 | +2.30% | 6.9천 |
|---|
| 2026.02.13 | ₩1,046 | ₩1,066 | ₩1,046 | ₩1,066 | +1.92% | 5천 |
|---|
| 2026.02.12 | ₩1,037 | ₩1,073 | ₩1,022 | ₩1,026 | -1.03% | 1.8만 |
|---|
| 2026.02.11 | ₩1,063 | ₩1,100 | ₩982 | ₩1,058 | -0.50% | 13.1만 |
|---|
| 2026.02.10 | ₩1,086 | ₩1,110 | ₩1,073 | ₩1,073 | -1.23% | 1.2만 |
|---|
| 2026.02.09 | ₩1,100 | ₩1,168 | ₩1,086 | ₩1,087 | -1.10% | 7.5천 |
|---|
| 2026.02.06 | ₩1,058 | ₩1,184 | ₩1,058 | ₩1,081 | +2.15% | 1.2만 |
|---|
| 2026.02.05 | ₩1,116 | ₩1,153 | ₩1,062 | ₩1,073 | -3.85% | 2.8만 |
|---|
| 2026.02.04 | ₩1,183 | ₩1,183 | ₩1,137 | ₩1,155 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩1,287 | ₩1,287 | ₩1,137 | ₩1,137 | -11.67% | 3.9만 |
|---|
| 2026.02.02 | ₩1,301 | ₩1,317 | ₩1,220 | ₩1,264 | -2.78% | 3.5만 |
|---|
| 2026.01.30 | ₩1,336 | ₩1,361 | ₩1,301 | ₩1,301 | -2.61% | 3.6만 |
|---|
| 2026.01.29 | ₩1,317 | ₩1,354 | ₩1,317 | ₩1,354 | +2.85% | 3만 |
|---|
| 2026.01.28 | ₩1,421 | ₩1,435 | ₩1,354 | ₩1,381 | -2.83% | 15.6만 |
|---|
| 2026.01.27 | ₩1,330 | ₩1,462 | ₩1,327 | ₩1,381 | +3.83% | 11.8만 |
|---|
| 2026.01.26 | ₩1,421 | ₩1,421 | ₩1,315 | ₩1,321 | -7.08% | 9.3만 |
|---|
| 2026.01.23 | ₩1,529 | ₩1,542 | ₩1,381 | ₩1,408 | -7.89% | 26.9만 |
|---|
| 2026.01.22 | ₩1,435 | ₩1,609 | ₩1,421 | ₩1,569 | +9.35% | 15.5만 |
|---|
| 2026.01.21 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,448 | +3.85% | 27.7만 |
|---|
| 2026.01.20 | ₩1,395 | ₩1,502 | ₩1,381 | ₩1,408 | +0.96% | 21.7만 |
|---|
| 2026.01.16 | ₩1,515 | ₩1,757 | ₩1,381 | ₩1,395 | -7.96% | 46.8만 |
|---|
| 2026.01.15 | ₩1,408 | ₩1,810 | ₩1,274 | ₩1,663 | +18.10% | 175.3만 |
|---|
| 2026.01.14 | ₩1,649 | ₩1,904 | ₩1,421 | ₩1,555 | -5.69% | 2803.7만 |
|---|
| 2026.01.13 | ₩1,121 | ₩1,124 | ₩898 | ₩1,117 | -0.36% | 2881.3만 |
|---|
| 2026.01.12 | ₩1,109 | ₩1,142 | ₩1,032 | ₩1,050 | -5.32% | 9만 |
|---|
| 2026.01.09 | ₩1,126 | ₩1,132 | ₩1,073 | ₩1,114 | -1.07% | 7.3천 |
|---|
| 2026.01.08 | ₩1,140 | ₩1,160 | ₩1,108 | ₩1,159 | +1.65% | 1.8만 |
|---|
| 2026.01.07 | ₩1,113 | ₩1,172 | ₩1,113 | ₩1,146 | +3.01% | 8.4천 |
|---|
| 2026.01.06 | ₩1,155 | ₩1,155 | ₩1,073 | ₩1,113 | -3.60% | 1.4만 |
|---|
| 2026.01.05 | ₩1,112 | ₩1,185 | ₩1,042 | ₩1,073 | -3.50% | 6.4만 |
|---|
| 2026.01.02 | ₩1,112 | ₩1,140 | ₩1,050 | ₩1,124 | +1.09% | 1.5만 |
|---|
| 2025.12.31 | ₩1,059 | ₩1,079 | ₩1,059 | ₩1,073 | +1.27% | 8.4천 |
|---|
| 2025.12.30 | ₩1,141 | ₩1,161 | ₩1,059 | ₩1,079 | -5.41% | 5.7만 |
|---|
| 2025.12.29 | ₩1,160 | ₩1,179 | ₩1,061 | ₩1,133 | -2.31% | 3.9만 |
|---|
| 2025.12.26 | ₩1,157 | ₩1,160 | ₩1,126 | ₩1,160 | +0.23% | 2.9만 |
|---|
| 2025.12.24 | ₩1,173 | ₩1,180 | ₩1,150 | ₩1,167 | -0.57% | 9.8천 |
|---|
| 2025.12.23 | ₩1,172 | ₩1,193 | ₩1,153 | ₩1,173 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩1,207 | ₩1,207 | ₩1,133 | ₩1,203 | -0.33% | 4.5만 |
|---|
| 2025.12.19 | ₩1,239 | ₩1,239 | ₩1,113 | ₩1,204 | -2.81% | 5.2만 |
|---|
| 2025.12.18 | ₩1,215 | ₩1,220 | ₩1,140 | ₩1,153 | -5.08% | 4만 |
|---|
| 2025.12.17 | ₩1,254 | ₩1,299 | ₩1,153 | ₩1,196 | -4.60% | 5.5만 |
|---|
| 2025.12.16 | ₩1,274 | ₩1,341 | ₩1,263 | ₩1,289 | +1.16% | 7.8만 |
|---|
| 2025.12.15 | ₩1,341 | ₩1,368 | ₩1,274 | ₩1,287 | -4.00% | 4.6만 |
|---|
| 2025.12.12 | ₩1,421 | ₩1,462 | ₩1,341 | ₩1,354 | -4.72% | 4만 |
|---|
| 2025.12.11 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,462 | -0.91% | 2.5만 |
|---|
| 2025.12.10 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,515 | -3.42% | 6만 |
|---|
| 2025.12.09 | ₩1,421 | ₩1,582 | ₩1,421 | ₩1,502 | +5.66% | 11.8만 |
|---|
| 2025.12.08 | ₩1,462 | ₩1,596 | ₩1,395 | ₩1,515 | +3.67% | 14만 |
|---|
| 2025.12.05 | ₩1,408 | ₩1,676 | ₩1,354 | ₩1,462 | +3.81% | 31.7만 |
|---|
| 2025.12.04 | ₩1,475 | ₩1,502 | ₩1,381 | ₩1,475 | 0.00% | 5.7만 |
|---|
| 2025.12.03 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,448 | +2.86% | 6.9만 |
|---|
| 2025.12.02 | ₩1,381 | ₩1,488 | ₩1,368 | ₩1,448 | +4.85% | 7.6만 |
|---|
| 2025.12.01 | ₩1,448 | ₩1,582 | ₩1,395 | ₩1,395 | -3.70% | 12.2만 |
|---|
| 2025.11.28 | ₩1,462 | ₩1,569 | ₩1,421 | ₩1,448 | -0.92% | 28만 |
|---|
| 2025.11.26 | ₩1,462 | ₩1,488 | ₩1,341 | ₩1,421 | -2.75% | 27.6만 |
|---|
| 2025.11.25 | ₩1,488 | ₩1,515 | ₩1,274 | ₩1,462 | -1.80% | 94.9만 |
|---|
| 2025.11.24 | ₩1,515 | ₩1,690 | ₩1,240 | ₩1,421 | -6.19% | 5798만 |
|---|
| 2025.11.21 | ₩1,193 | ₩1,244 | ₩1,173 | ₩1,181 | -1.01% | 2만 |
|---|
| 2025.11.20 | ₩1,238 | ₩1,281 | ₩1,140 | ₩1,188 | -4.01% | 8.4만 |
|---|
| 2025.11.19 | ₩1,207 | ₩1,274 | ₩1,180 | ₩1,223 | +1.33% | 7.3만 |
|---|
| 2025.11.18 | ₩1,207 | ₩1,314 | ₩1,207 | ₩1,301 | +7.78% | 2.6만 |
|---|
| 2025.11.17 | ₩1,314 | ₩1,428 | ₩1,209 | ₩1,260 | -4.08% | 6.8만 |
|---|
| 2025.11.14 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,338 | +2.89% | 36.1만 |
|---|
| 2025.11.13 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,354 | -6.48% | 2.2만 |
|---|
| 2025.11.12 | ₩1,462 | ₩1,462 | ₩1,344 | ₩1,421 | -2.75% | 1.9만 |
|---|
| 2025.11.11 | ₩1,354 | ₩1,475 | ₩1,341 | ₩1,448 | +6.93% | 4만 |
|---|
| 2025.11.10 | ₩1,354 | ₩1,392 | ₩1,319 | ₩1,368 | +0.99% | 4.3만 |
|---|
| 2025.11.07 | ₩1,360 | ₩1,395 | ₩1,341 | ₩1,368 | +0.59% | 2.2만 |
|---|
| 2025.11.06 | ₩1,502 | ₩1,502 | ₩1,421 | ₩1,435 | -4.46% | 6.9천 |
|---|
| 2025.11.05 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,435 | +0.94% | 1.3만 |
|---|
| 2025.11.04 | ₩1,462 | ₩1,488 | ₩1,428 | ₩1,462 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,542 | ₩1,565 | ₩1,421 | ₩1,502 | -2.61% | 6.5만 |
|---|
| 2025.10.31 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,582 | +0.85% | 8.9천 |
|---|
| 2025.10.30 | ₩1,596 | ₩1,606 | ₩1,542 | ₩1,569 | -1.68% | 5.4만 |
|---|
| 2025.10.29 | ₩1,622 | ₩1,622 | ₩1,596 | ₩1,609 | -0.83% | 2만 |
|---|
| 2025.10.28 | ₩1,649 | ₩1,663 | ₩1,622 | ₩1,636 | -0.81% | 1.4만 |
|---|
| 2025.10.27 | ₩1,743 | ₩1,757 | ₩1,596 | ₩1,622 | -6.92% | 12만 |
|---|
| 2025.10.24 | ₩1,770 | ₩1,837 | ₩1,652 | ₩1,663 | -6.06% | 5만 |
|---|
| 2025.10.23 | ₩1,488 | ₩2,011 | ₩1,475 | ₩1,864 | +25.23% | 65만 |
|---|
| 2025.10.22 | ₩1,622 | ₩1,663 | ₩1,395 | ₩1,515 | -6.61% | 8.7만 |
|---|
| 2025.10.21 | ₩1,676 | ₩1,797 | ₩1,649 | ₩1,676 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩1,609 | ₩1,757 | ₩1,609 | ₩1,690 | +5.00% | 6.1만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,742 | ₩1,622 | ₩1,636 | -3.17% | 9.4만 |
|---|
| 2025.10.16 | ₩1,716 | ₩1,757 | ₩1,667 | ₩1,716 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩1,797 | ₩1,797 | ₩1,703 | ₩1,716 | -4.48% | 6.6만 |
|---|
| 2025.10.14 | ₩1,730 | ₩1,743 | ₩1,675 | ₩1,703 | -1.55% | 5.6만 |
|---|
| 2025.10.13 | ₩1,810 | ₩1,850 | ₩1,730 | ₩1,797 | -0.74% | 12.4만 |
|---|
| 2025.10.10 | ₩1,797 | ₩1,850 | ₩1,743 | ₩1,743 | -2.99% | 16.7만 |
|---|