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 | ₩747 | ₩747 | ₩696 | ₩696 | -6.80% | 5.2만 |
| 2026.10.08 | ₩733 | ₩739 | ₩721 | ₩733 | 0.00% | 1.9만 |
| 2026.10.07 | ₩763 | ₩775 | ₩735 | ₩748 | -1.93% | 8.9만 |
| 2026.10.06 | ₩700 | ₩775 | ₩700 | ₩775 | +10.69% | 7.3만 |
| 2026.10.05 | ₩719 | ₩763 | ₩695 | ₩727 | +1.12% | 3.7만 |
| 2026.10.02 | ₩704 | ₩724 | ₩695 | ₩696 | -1.14% | 7만 |
| 2026.10.01 | ₩711 | ₩740 | ₩668 | ₩725 | +2.07% | 20만 |
| 2026.09.30 | ₩712 | ₩747 | ₩695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩708 |
| -0.56% |
| 3.9만 |
| 2026.09.29 | ₩721 | ₩729 | ₩697 | ₩709 | -1.67% | 5.6만 |
|---|
| 2026.09.28 | ₩737 | ₩748 | ₩704 | ₩731 | -0.91% | 9.6만 |
|---|
| 2026.09.25 | ₩729 | ₩731 | ₩701 | ₩729 | 0.00% | 7.9만 |
|---|
| 2026.09.24 | ₩695 | ₩782 | ₩695 | ₩735 | +5.77% | 28.5만 |
|---|
| 2026.09.23 | ₩724 | ₩851 | ₩703 | ₩803 | +10.89% | 52.4만 |
|---|
| 2026.09.22 | ₩747 | ₩1,264 | ₩582 | ₩815 | +9.12% | 3366.1만 |
|---|
| 2026.09.21 | ₩745 | ₩803 | ₩745 | ₩763 | +2.33% | 3.2만 |
|---|
| 2026.09.18 | ₩775 | ₩782 | ₩741 | ₩751 | -3.10% | 7.6만 |
|---|
| 2026.09.17 | ₩814 | ₩814 | ₩756 | ₩775 | -4.76% | 6.3만 |
|---|
| 2026.09.16 | ₩802 | ₩844 | ₩775 | ₩775 | -3.33% | 8.5만 |
|---|
| 2026.09.15 | ₩892 | ₩892 | ₩775 | ₩823 | -7.78% | 9.7만 |
|---|
| 2026.09.14 | ₩931 | ₩949 | ₩868 | ₩908 | -2.44% | 7.2만 |
|---|
| 2026.09.11 | ₩1,042 | ₩1,042 | ₩935 | ₩935 | -10.26% | 9.2만 |
|---|
| 2026.09.10 | ₩1,047 | ₩1,162 | ₩855 | ₩1,051 | +0.38% | 34.4만 |
|---|
| 2026.09.09 | ₩882 | ₩1,136 | ₩850 | ₩1,136 | +28.79% | 70만 |
|---|
| 2026.09.08 | ₩1,114 | ₩1,114 | ₩844 | ₩903 | -18.94% | 53.6만 |
|---|
| 2026.09.04 | ₩1,075 | ₩1,202 | ₩1,030 | ₩1,202 | +11.80% | 146.3만 |
|---|
| 2026.09.03 | ₩1,324 | ₩1,496 | ₩1,001 | ₩1,193 | -9.89% | 7009.5만 |
|---|
| 2026.09.02 | ₩760 | ₩1,103 | ₩711 | ₩935 | +23.02% | 7163.8만 |
|---|
| 2026.09.01 | ₩721 | ₩736 | ₩708 | ₩711 | -1.48% | 1.7만 |
|---|
| 2026.08.31 | ₩733 | ₩733 | ₩724 | ₩729 | -0.55% | 4.3천 |
|---|
| 2026.08.28 | ₩761 | ₩768 | ₩708 | ₩743 | -2.46% | 1.2만 |
|---|
| 2026.08.27 | ₩755 | ₩775 | ₩736 | ₩761 | +0.88% | 1.7만 |
|---|
| 2026.08.26 | ₩784 | ₩784 | ₩748 | ₩775 | -1.19% | 5천 |
|---|
| 2026.08.25 | ₩703 | ₩787 | ₩703 | ₩732 | +4.18% | 3.7만 |
|---|
| 2026.08.24 | ₩720 | ₩751 | ₩695 | ₩711 | -1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩787 | ₩787 | ₩717 | ₩752 | -4.41% | 2.1만 |
|---|
| 2026.08.20 | ₩748 | ₩775 | ₩708 | ₩745 | -0.36% | 3만 |
|---|
| 2026.08.19 | ₩708 | ₩788 | ₩708 | ₩743 | +4.91% | 1.1만 |
|---|
| 2026.08.18 | ₩708 | ₩782 | ₩708 | ₩711 | +0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩804 | ₩824 | ₩748 | ₩753 | -6.31% | 3.5만 |
|---|
| 2026.08.14 | ₩818 | ₩842 | ₩775 | ₩775 | -5.23% | 2.7만 |
|---|
| 2026.08.13 | ₩790 | ₩818 | ₩761 | ₩776 | -1.69% | 1.1만 |
|---|
| 2026.08.12 | ₩760 | ₩808 | ₩736 | ₩763 | +0.35% | 2만 |
|---|
| 2026.08.11 | ₩769 | ₩803 | ₩761 | ₩763 | -0.87% | 1.3만 |
|---|
| 2026.08.10 | ₩761 | ₩808 | ₩745 | ₩782 | +2.63% | 3.4만 |
|---|
| 2026.08.07 | ₩779 | ₩779 | ₩729 | ₩745 | -4.29% | 1.1만 |
|---|
| 2026.08.06 | ₩775 | ₩855 | ₩761 | ₩767 | -1.03% | 5.6만 |
|---|
| 2026.08.05 | ₩721 | ₩782 | ₩721 | ₩753 | +4.44% | 5.4만 |
|---|
| 2026.08.04 | ₩748 | ₩810 | ₩713 | ₩713 | -4.64% | 5.7만 |
|---|
| 2026.08.03 | ₩695 | ₩760 | ₩649 | ₩721 | +3.85% | 8만 |
|---|
| 2026.07.31 | ₩739 | ₩852 | ₩695 | ₩695 | -5.97% | 2.5만 |
|---|
| 2026.07.30 | ₩775 | ₩828 | ₩736 | ₩736 | -5.00% | 7.8만 |
|---|
| 2026.07.29 | ₩796 | ₩798 | ₩735 | ₩769 | -3.36% | 6.8만 |
|---|
| 2026.07.28 | ₩842 | ₩862 | ₩761 | ₩784 | -6.83% | 10.7만 |
|---|
| 2026.07.27 | ₩928 | ₩935 | ₩882 | ₩883 | -4.89% | 4.9만 |
|---|
| 2026.07.24 | ₩995 | ₩1,041 | ₩931 | ₩936 | -5.91% | 12만 |
|---|
| 2026.07.23 | ₩868 | ₩1,174 | ₩852 | ₩993 | +14.31% | 50.2만 |
|---|
| 2026.07.22 | ₩836 | ₩920 | ₩815 | ₩907 | +8.47% | 25만 |
|---|
| 2026.07.21 | ₩788 | ₩835 | ₩772 | ₩815 | +3.39% | 19.7만 |
|---|
| 2026.07.20 | ₩802 | ₩810 | ₩769 | ₩788 | -1.67% | 10.5만 |
|---|
| 2026.07.17 | ₩788 | ₩828 | ₩574 | ₩810 | +2.71% | 26.2만 |
|---|
| 2026.07.16 | ₩681 | ₩828 | ₩681 | ₩787 | +15.49% | 27.5만 |
|---|
| 2026.07.15 | ₩708 | ₩748 | ₩708 | ₩708 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩774 | ₩782 | ₩696 | ₩708 | -8.46% | 3.8만 |
|---|
| 2026.07.13 | ₩687 | ₩735 | ₩668 | ₩721 | +5.06% | 3만 |
|---|
| 2026.07.10 | ₩723 | ₩735 | ₩669 | ₩701 | -2.96% | 3.9만 |
|---|
| 2026.07.09 | ₩748 | ₩752 | ₩668 | ₩728 | -2.68% | 2.6만 |
|---|
| 2026.07.08 | ₩775 | ₩808 | ₩728 | ₩748 | -3.45% | 4.7만 |
|---|
| 2026.07.07 | ₩814 | ₩814 | ₩763 | ₩776 | -4.60% | 1.4만 |
|---|
| 2026.07.06 | ₩769 | ₩815 | ₩743 | ₩799 | +3.82% | 4.1만 |
|---|
| 2026.07.02 | ₩868 | ₩902 | ₩764 | ₩775 | -10.77% | 13.3만 |
|---|
| 2026.07.01 | ₩946 | ₩946 | ₩882 | ₩882 | -6.78% | 2.8만 |
|---|
| 2026.06.30 | ₩867 | ₩935 | ₩842 | ₩895 | +3.24% | 10.1만 |
|---|
| 2026.06.29 | ₩855 | ₩995 | ₩815 | ₩854 | -0.16% | 22.5만 |
|---|
| 2026.06.26 | ₩802 | ₩868 | ₩802 | ₩828 | +3.33% | 9만 |
|---|
| 2026.06.25 | ₩903 | ₩935 | ₩802 | ₩802 | -11.24% | 15.9만 |
|---|
| 2026.06.24 | ₩953 | ₩990 | ₩922 | ₩922 | -3.23% | 10.3만 |
|---|
| 2026.06.23 | ₩1,122 | ₩1,122 | ₩975 | ₩978 | -12.86% | 16.7만 |
|---|
| 2026.06.22 | ₩1,376 | ₩1,456 | ₩1,164 | ₩1,164 | -15.44% | 35.1만 |
|---|
| 2026.06.18 | ₩1,416 | ₩1,456 | ₩1,282 | ₩1,389 | -1.89% | 38.7만 |
|---|
| 2026.06.17 | ₩1,630 | ₩1,817 | ₩1,416 | ₩1,523 | -6.56% | 88.9만 |
|---|
| 2026.06.16 | ₩1,550 | ₩1,804 | ₩1,403 | ₩1,643 | +6.03% | 208.9만 |
|---|
| 2026.06.15 | ₩2,004 | ₩2,618 | ₩1,443 | ₩1,550 | -22.67% | 6061.6만 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,510 | ₩1,176 | ₩1,323 | +5.32% | 615.4만 |
|---|
| 2026.06.11 | ₩697 | ₩2,685 | ₩680 | ₩2,044 | +193.10% | 1.5억 |
|---|
| 2026.06.10 | ₩651 | ₩693 | ₩651 | ₩688 | +5.75% | 1.4만 |
|---|
| 2026.06.09 | ₩653 | ₩695 | ₩643 | ₩643 | -1.64% | 2.3만 |
|---|
| 2026.06.08 | ₩641 | ₩664 | ₩641 | ₩641 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩667 | ₩687 | ₩615 | ₩664 | -0.40% | 1.8만 |
|---|
| 2026.06.04 | ₩691 | ₩735 | ₩625 | ₩687 | -0.58% | 19.5만 |
|---|
| 2026.06.03 | ₩641 | ₩655 | ₩641 | ₩649 | +1.25% | 8.9천 |
|---|
| 2026.06.02 | ₩643 | ₩647 | ₩643 | ₩647 | +0.62% | 1.2만 |
|---|
| 2026.06.01 | ₩640 | ₩653 | ₩628 | ₩648 | +1.25% | 1.6만 |
|---|
| 2026.05.29 | ₩601 | ₩655 | ₩601 | ₩653 | +8.67% | 6만 |
|---|
| 2026.05.28 | ₩577 | ₩603 | ₩569 | ₩601 | +4.17% | 8.1천 |
|---|
| 2026.05.27 | ₩554 | ₩588 | ₩548 | ₩588 | +6.02% | 1.1만 |
|---|
| 2026.05.26 | ₩580 | ₩580 | ₩548 | ₩564 | -2.76% | 3.1만 |
|---|
| 2026.05.22 | ₩564 | ₩601 | ₩548 | ₩564 | 0.00% | 9.1천 |
|---|
| 2026.05.21 | ₩558 | ₩598 | ₩534 | ₩582 | +4.31% | 10.7만 |
|---|
| 2026.05.20 | ₩524 | ₩668 | ₩517 | ₩608 | +16.07% | 23.3만 |
|---|
| 2026.05.19 | ₩532 | ₩544 | ₩521 | ₩521 | -2.01% | 2만 |
|---|
| 2026.05.18 | ₩572 | ₩572 | ₩534 | ₩541 | -5.37% | 1.9만 |
|---|
| 2026.05.15 | ₩615 | ₩624 | ₩569 | ₩582 | -5.22% | 6.7만 |
|---|
| 2026.05.14 | ₩590 | ₩603 | ₩548 | ₩603 | +2.04% | 21.5만 |
|---|
| 2026.05.13 | ₩540 | ₩600 | ₩540 | ₩600 | +11.14% | 9.9만 |
|---|
| 2026.05.12 | ₩541 | ₩593 | ₩520 | ₩574 | +6.17% | 259.5만 |
|---|
| 2026.05.11 | ₩598 | ₩628 | ₩589 | ₩601 | +0.45% | 7.1천 |
|---|
| 2026.05.08 | ₩641 | ₩641 | ₩609 | ₩628 | -2.08% | 2.3만 |
|---|
| 2026.05.07 | ₩619 | ₩685 | ₩597 | ₩623 | +0.65% | 4.9만 |
|---|
| 2026.05.06 | ₩745 | ₩745 | ₩586 | ₩594 | -20.25% | 17.7만 |
|---|
| 2026.05.05 | ₩855 | ₩855 | ₩709 | ₩748 | -12.50% | 11.3만 |
|---|
| 2026.05.04 | ₩852 | ₩852 | ₩800 | ₩802 | -5.96% | 1.5만 |
|---|
| 2026.05.01 | ₩854 | ₩882 | ₩802 | ₩879 | +2.97% | 1.7만 |
|---|
| 2026.04.30 | ₩847 | ₩862 | ₩830 | ₩862 | +1.74% | 4.9천 |
|---|
| 2026.04.29 | ₩908 | ₩908 | ₩843 | ₩868 | -4.41% | 6.4천 |
|---|
| 2026.04.28 | ₩886 | ₩942 | ₩826 | ₩895 | +1.06% | 2.8만 |
|---|
| 2026.04.27 | ₩907 | ₩975 | ₩863 | ₩928 | +2.36% | 1.2만 |
|---|
| 2026.04.24 | ₩895 | ₩935 | ₩840 | ₩935 | +4.48% | 2.5만 |
|---|
| 2026.04.23 | ₩942 | ₩1,039 | ₩898 | ₩904 | -3.97% | 3.1만 |
|---|
| 2026.04.22 | ₩966 | ₩1,002 | ₩966 | ₩977 | +1.11% | 1.3만 |
|---|
| 2026.04.21 | ₩922 | ₩1,029 | ₩922 | ₩1,015 | +10.14% | 9.7천 |
|---|
| 2026.04.20 | ₩935 | ₩935 | ₩922 | ₩935 | 0.00% | 4.5천 |
|---|
| 2026.04.17 | ₩935 | ₩935 | ₩922 | ₩935 | 0.00% | 5.8천 |
|---|
| 2026.04.16 | ₩935 | ₩935 | ₩922 | ₩935 | 0.00% | 3.5천 |
|---|
| 2026.04.15 | ₩931 | ₩935 | ₩928 | ₩935 | +0.43% | 1만 |
|---|
| 2026.04.14 | ₩928 | ₩935 | ₩922 | ₩931 | +0.29% | 1.3만 |
|---|
| 2026.04.13 | ₩935 | ₩935 | ₩930 | ₩935 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩949 | ₩993 | ₩928 | ₩930 | -1.97% | 3.5만 |
|---|
| 2026.04.09 | ₩935 | ₩1,029 | ₩918 | ₩1,026 | +9.71% | 5.2만 |
|---|
| 2026.04.08 | ₩886 | ₩886 | ₩886 | ₩886 | 0.00% | 17.3만 |
|---|
| 2026.04.07 | ₩934 | ₩935 | ₩884 | ₩890 | -4.72% | 2.9천 |
|---|
| 2026.04.06 | ₩882 | ₩935 | ₩859 | ₩935 | +6.06% | 2.1만 |
|---|
| 2026.04.02 | ₩935 | ₩935 | ₩875 | ₩907 | -3.00% | 1.7만 |
|---|
| 2026.04.01 | ₩868 | ₩999 | ₩868 | ₩986 | +13.54% | 2.3만 |
|---|
| 2026.03.31 | ₩940 | ₩940 | ₩868 | ₩883 | -6.11% | 1.4만 |
|---|
| 2026.03.30 | ₩939 | ₩989 | ₩936 | ₩987 | +5.12% | 1.3만 |
|---|
| 2026.03.27 | ₩912 | ₩975 | ₩912 | ₩975 | +6.88% | 5.6천 |
|---|
| 2026.03.26 | ₩942 | ₩942 | ₩927 | ₩927 | -1.56% | 4.8천 |
|---|
| 2026.03.25 | ₩923 | ₩1,023 | ₩923 | ₩961 | +4.05% | 1만 |
|---|
| 2026.03.24 | ₩949 | ₩1,002 | ₩908 | ₩993 | +4.65% | 8.2천 |
|---|
| 2026.03.23 | ₩939 | ₩1,002 | ₩939 | ₩949 | +1.00% | 4.7천 |
|---|
| 2026.03.20 | ₩967 | ₩1,015 | ₩908 | ₩1,015 | +4.97% | 1.1만 |
|---|
| 2026.03.19 | ₩908 | ₩1,002 | ₩908 | ₩989 | +8.82% | 6.6천 |
|---|
| 2026.03.18 | ₩1,006 | ₩1,067 | ₩977 | ₩977 | -2.92% | 9.1천 |
|---|
| 2026.03.17 | ₩1,045 | ₩1,061 | ₩1,005 | ₩1,058 | +1.28% | 9.2천 |
|---|
| 2026.03.16 | ₩981 | ₩1,069 | ₩981 | ₩1,069 | +8.99% | 1.8만 |
|---|
| 2026.03.13 | ₩1,042 | ₩1,069 | ₩1,029 | ₩1,042 | 0.00% | 8.7천 |
|---|
| 2026.03.12 | ₩959 | ₩1,049 | ₩923 | ₩1,042 | +8.64% | 1.2만 |
|---|
| 2026.03.11 | ₩989 | ₩990 | ₩855 | ₩990 | +0.14% | 5만 |
|---|
| 2026.03.10 | ₩989 | ₩1,019 | ₩989 | ₩990 | +0.14% | 2.7천 |
|---|
| 2026.03.09 | ₩989 | ₩1,049 | ₩989 | ₩1,042 | +5.41% | 4.4만 |
|---|
| 2026.03.06 | ₩1,055 | ₩1,055 | ₩965 | ₩1,042 | -1.27% | 7.3천 |
|---|
| 2026.03.05 | ₩987 | ₩1,055 | ₩987 | ₩1,055 | +6.90% | 3천 |
|---|
| 2026.03.04 | ₩935 | ₩1,082 | ₩935 | ₩1,055 | +12.86% | 1.9만 |
|---|
| 2026.03.03 | ₩975 | ₩1,029 | ₩975 | ₩1,002 | +2.74% | 3.2천 |
|---|
| 2026.03.02 | ₩963 | ₩1,098 | ₩923 | ₩1,034 | +7.35% | 2.3만 |
|---|
| 2026.02.27 | ₩969 | ₩1,085 | ₩962 | ₩1,011 | +4.41% | 9.9천 |
|---|
| 2026.02.26 | ₩975 | ₩999 | ₩949 | ₩999 | +2.47% | 8.4천 |
|---|
| 2026.02.25 | ₩943 | ₩943 | ₩943 | ₩943 | 0.00% | 4.6천 |
|---|
| 2026.02.24 | ₩936 | ₩969 | ₩935 | ₩962 | +2.71% | 1.8만 |
|---|
| 2026.02.23 | ₩985 | ₩985 | ₩922 | ₩922 | -6.38% | 1.9만 |
|---|
| 2026.02.20 | ₩1,081 | ₩1,116 | ₩990 | ₩994 | -8.03% | 9.9천 |
|---|
| 2026.02.19 | ₩1,045 | ₩1,069 | ₩1,015 | ₩1,017 | -2.69% | 1.6만 |
|---|
| 2026.02.18 | ₩1,069 | ₩1,069 | ₩1,043 | ₩1,045 | -2.25% | 5.9천 |
|---|
| 2026.02.17 | ₩1,043 | ₩1,069 | ₩1,043 | ₩1,067 | +2.30% | 6.9천 |
|---|
| 2026.02.13 | ₩1,042 | ₩1,062 | ₩1,042 | ₩1,062 | +1.92% | 5천 |
|---|
| 2026.02.12 | ₩1,033 | ₩1,069 | ₩1,018 | ₩1,022 | -1.03% | 1.8만 |
|---|
| 2026.02.11 | ₩1,059 | ₩1,095 | ₩978 | ₩1,054 | -0.50% | 13.1만 |
|---|
| 2026.02.10 | ₩1,082 | ₩1,106 | ₩1,069 | ₩1,069 | -1.23% | 1.2만 |
|---|
| 2026.02.09 | ₩1,095 | ₩1,164 | ₩1,082 | ₩1,083 | -1.10% | 7.5천 |
|---|
| 2026.02.06 | ₩1,054 | ₩1,180 | ₩1,054 | ₩1,077 | +2.15% | 1.2만 |
|---|
| 2026.02.05 | ₩1,111 | ₩1,149 | ₩1,058 | ₩1,069 | -3.85% | 2.8만 |
|---|
| 2026.02.04 | ₩1,178 | ₩1,178 | ₩1,133 | ₩1,150 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩1,282 | ₩1,282 | ₩1,133 | ₩1,133 | -11.67% | 3.9만 |
|---|
| 2026.02.02 | ₩1,296 | ₩1,312 | ₩1,216 | ₩1,260 | -2.78% | 3.5만 |
|---|
| 2026.01.30 | ₩1,331 | ₩1,356 | ₩1,296 | ₩1,296 | -2.61% | 3.6만 |
|---|
| 2026.01.29 | ₩1,312 | ₩1,349 | ₩1,312 | ₩1,349 | +2.85% | 3만 |
|---|
| 2026.01.28 | ₩1,416 | ₩1,429 | ₩1,349 | ₩1,376 | -2.83% | 15.6만 |
|---|
| 2026.01.27 | ₩1,325 | ₩1,456 | ₩1,323 | ₩1,376 | +3.83% | 11.8만 |
|---|
| 2026.01.26 | ₩1,416 | ₩1,416 | ₩1,311 | ₩1,316 | -7.08% | 9.3만 |
|---|
| 2026.01.23 | ₩1,523 | ₩1,536 | ₩1,376 | ₩1,403 | -7.89% | 26.9만 |
|---|
| 2026.01.22 | ₩1,429 | ₩1,603 | ₩1,416 | ₩1,563 | +9.35% | 15.5만 |
|---|
| 2026.01.21 | ₩1,389 | ₩1,523 | ₩1,389 | ₩1,443 | +3.85% | 27.7만 |
|---|
| 2026.01.20 | ₩1,389 | ₩1,496 | ₩1,376 | ₩1,403 | +0.96% | 21.7만 |
|---|
| 2026.01.16 | ₩1,510 | ₩1,750 | ₩1,376 | ₩1,389 | -7.96% | 46.8만 |
|---|
| 2026.01.15 | ₩1,403 | ₩1,804 | ₩1,269 | ₩1,657 | +18.10% | 175.3만 |
|---|
| 2026.01.14 | ₩1,643 | ₩1,897 | ₩1,416 | ₩1,550 | -5.69% | 2803.7만 |
|---|
| 2026.01.13 | ₩1,117 | ₩1,120 | ₩895 | ₩1,113 | -0.36% | 2881.3만 |
|---|
| 2026.01.12 | ₩1,105 | ₩1,138 | ₩1,029 | ₩1,046 | -5.32% | 9만 |
|---|
| 2026.01.09 | ₩1,122 | ₩1,128 | ₩1,069 | ₩1,110 | -1.07% | 7.3천 |
|---|
| 2026.01.08 | ₩1,136 | ₩1,156 | ₩1,103 | ₩1,154 | +1.65% | 1.8만 |
|---|
| 2026.01.07 | ₩1,109 | ₩1,168 | ₩1,109 | ₩1,142 | +3.01% | 8.4천 |
|---|
| 2026.01.06 | ₩1,150 | ₩1,150 | ₩1,069 | ₩1,109 | -3.60% | 1.4만 |
|---|
| 2026.01.05 | ₩1,107 | ₩1,181 | ₩1,038 | ₩1,069 | -3.50% | 6.4만 |
|---|
| 2026.01.02 | ₩1,107 | ₩1,136 | ₩1,046 | ₩1,120 | +1.09% | 1.5만 |
|---|
| 2025.12.31 | ₩1,055 | ₩1,075 | ₩1,055 | ₩1,069 | +1.27% | 8.4천 |
|---|
| 2025.12.30 | ₩1,137 | ₩1,157 | ₩1,055 | ₩1,075 | -5.41% | 5.7만 |
|---|
| 2025.12.29 | ₩1,156 | ₩1,174 | ₩1,057 | ₩1,129 | -2.31% | 3.9만 |
|---|
| 2025.12.26 | ₩1,153 | ₩1,156 | ₩1,122 | ₩1,156 | +0.23% | 2.9만 |
|---|
| 2025.12.24 | ₩1,169 | ₩1,176 | ₩1,146 | ₩1,162 | -0.57% | 9.8천 |
|---|
| 2025.12.23 | ₩1,168 | ₩1,189 | ₩1,149 | ₩1,169 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩1,202 | ₩1,202 | ₩1,129 | ₩1,198 | -0.33% | 4.5만 |
|---|
| 2025.12.19 | ₩1,234 | ₩1,234 | ₩1,109 | ₩1,200 | -2.81% | 5.2만 |
|---|
| 2025.12.18 | ₩1,210 | ₩1,216 | ₩1,136 | ₩1,149 | -5.08% | 4만 |
|---|
| 2025.12.17 | ₩1,249 | ₩1,295 | ₩1,149 | ₩1,192 | -4.60% | 5.5만 |
|---|
| 2025.12.16 | ₩1,269 | ₩1,336 | ₩1,258 | ₩1,284 | +1.16% | 7.8만 |
|---|
| 2025.12.15 | ₩1,336 | ₩1,363 | ₩1,269 | ₩1,282 | -4.00% | 4.6만 |
|---|
| 2025.12.12 | ₩1,416 | ₩1,456 | ₩1,336 | ₩1,349 | -4.72% | 4만 |
|---|
| 2025.12.11 | ₩1,470 | ₩1,470 | ₩1,403 | ₩1,456 | -0.91% | 2.5만 |
|---|
| 2025.12.10 | ₩1,563 | ₩1,563 | ₩1,470 | ₩1,510 | -3.42% | 6만 |
|---|
| 2025.12.09 | ₩1,416 | ₩1,576 | ₩1,416 | ₩1,496 | +5.66% | 11.8만 |
|---|
| 2025.12.08 | ₩1,456 | ₩1,590 | ₩1,389 | ₩1,510 | +3.67% | 14만 |
|---|
| 2025.12.05 | ₩1,403 | ₩1,670 | ₩1,349 | ₩1,456 | +3.81% | 31.7만 |
|---|
| 2025.12.04 | ₩1,470 | ₩1,496 | ₩1,376 | ₩1,470 | 0.00% | 5.7만 |
|---|
| 2025.12.03 | ₩1,403 | ₩1,510 | ₩1,403 | ₩1,443 | +2.86% | 6.9만 |
|---|
| 2025.12.02 | ₩1,376 | ₩1,483 | ₩1,363 | ₩1,443 | +4.85% | 7.6만 |
|---|
| 2025.12.01 | ₩1,443 | ₩1,576 | ₩1,389 | ₩1,389 | -3.70% | 12.2만 |
|---|
| 2025.11.28 | ₩1,456 | ₩1,563 | ₩1,416 | ₩1,443 | -0.92% | 28만 |
|---|
| 2025.11.26 | ₩1,456 | ₩1,483 | ₩1,336 | ₩1,416 | -2.75% | 27.6만 |
|---|
| 2025.11.25 | ₩1,483 | ₩1,510 | ₩1,269 | ₩1,456 | -1.80% | 94.9만 |
|---|
| 2025.11.24 | ₩1,510 | ₩1,683 | ₩1,236 | ₩1,416 | -6.19% | 5798만 |
|---|
| 2025.11.21 | ₩1,189 | ₩1,240 | ₩1,169 | ₩1,177 | -1.01% | 2만 |
|---|
| 2025.11.20 | ₩1,233 | ₩1,276 | ₩1,136 | ₩1,184 | -4.01% | 8.4만 |
|---|
| 2025.11.19 | ₩1,202 | ₩1,269 | ₩1,176 | ₩1,218 | +1.33% | 7.3만 |
|---|
| 2025.11.18 | ₩1,202 | ₩1,309 | ₩1,202 | ₩1,296 | +7.78% | 2.6만 |
|---|
| 2025.11.17 | ₩1,309 | ₩1,423 | ₩1,205 | ₩1,256 | -4.08% | 6.8만 |
|---|
| 2025.11.14 | ₩1,296 | ₩1,376 | ₩1,296 | ₩1,333 | +2.89% | 36.1만 |
|---|
| 2025.11.13 | ₩1,443 | ₩1,443 | ₩1,336 | ₩1,349 | -6.48% | 2.2만 |
|---|
| 2025.11.12 | ₩1,456 | ₩1,456 | ₩1,339 | ₩1,416 | -2.75% | 1.9만 |
|---|
| 2025.11.11 | ₩1,349 | ₩1,470 | ₩1,336 | ₩1,443 | +6.93% | 4만 |
|---|
| 2025.11.10 | ₩1,349 | ₩1,387 | ₩1,315 | ₩1,363 | +0.99% | 4.3만 |
|---|
| 2025.11.07 | ₩1,355 | ₩1,389 | ₩1,336 | ₩1,363 | +0.59% | 2.2만 |
|---|
| 2025.11.06 | ₩1,496 | ₩1,496 | ₩1,416 | ₩1,429 | -4.46% | 6.9천 |
|---|
| 2025.11.05 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,429 | +0.94% | 1.3만 |
|---|
| 2025.11.04 | ₩1,456 | ₩1,483 | ₩1,423 | ₩1,456 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,536 | ₩1,559 | ₩1,416 | ₩1,496 | -2.61% | 6.5만 |
|---|
| 2025.10.31 | ₩1,563 | ₩1,590 | ₩1,536 | ₩1,576 | +0.85% | 8.9천 |
|---|
| 2025.10.30 | ₩1,590 | ₩1,600 | ₩1,536 | ₩1,563 | -1.68% | 5.4만 |
|---|
| 2025.10.29 | ₩1,616 | ₩1,616 | ₩1,590 | ₩1,603 | -0.83% | 2만 |
|---|
| 2025.10.28 | ₩1,643 | ₩1,657 | ₩1,616 | ₩1,630 | -0.81% | 1.4만 |
|---|
| 2025.10.27 | ₩1,737 | ₩1,750 | ₩1,590 | ₩1,616 | -6.92% | 12만 |
|---|
| 2025.10.24 | ₩1,763 | ₩1,830 | ₩1,646 | ₩1,657 | -6.06% | 5만 |
|---|
| 2025.10.23 | ₩1,483 | ₩2,004 | ₩1,470 | ₩1,857 | +25.23% | 65만 |
|---|
| 2025.10.22 | ₩1,616 | ₩1,657 | ₩1,389 | ₩1,510 | -6.61% | 8.7만 |
|---|
| 2025.10.21 | ₩1,670 | ₩1,790 | ₩1,643 | ₩1,670 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩1,603 | ₩1,750 | ₩1,603 | ₩1,683 | +5.00% | 6.1만 |
|---|
| 2025.10.17 | ₩1,683 | ₩1,735 | ₩1,616 | ₩1,630 | -3.17% | 9.4만 |
|---|
| 2025.10.16 | ₩1,710 | ₩1,750 | ₩1,661 | ₩1,710 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩1,790 | ₩1,790 | ₩1,697 | ₩1,710 | -4.48% | 6.6만 |
|---|
| 2025.10.14 | ₩1,723 | ₩1,737 | ₩1,669 | ₩1,697 | -1.55% | 5.6만 |
|---|
| 2025.10.13 | ₩1,804 | ₩1,844 | ₩1,723 | ₩1,790 | -0.74% | 12.4만 |
|---|
| 2025.10.10 | ₩1,790 | ₩1,844 | ₩1,737 | ₩1,737 | -2.99% | 16.7만 |
|---|