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 | ₩748 | ₩748 | ₩697 | ₩697 | -6.80% | 5.2만 |
| 2026.10.08 | ₩734 | ₩740 | ₩722 | ₩734 | 0.00% | 1.9만 |
| 2026.10.07 | ₩764 | ₩776 | ₩736 | ₩749 | -1.93% | 8.9만 |
| 2026.10.06 | ₩701 | ₩776 | ₩701 | ₩776 | +10.69% | 7.3만 |
| 2026.10.05 | ₩720 | ₩764 | ₩696 | ₩728 | +1.12% | 3.7만 |
| 2026.10.02 | ₩705 | ₩725 | ₩696 | ₩697 | -1.14% | 7만 |
| 2026.10.01 | ₩712 | ₩741 | ₩669 | ₩726 | +2.07% | 20만 |
| 2026.09.30 | ₩713 | ₩748 | ₩696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩709 |
| -0.56% |
| 3.9만 |
| 2026.09.29 | ₩722 | ₩730 | ₩698 | ₩710 | -1.67% | 5.6만 |
|---|
| 2026.09.28 | ₩738 | ₩749 | ₩705 | ₩732 | -0.91% | 9.6만 |
|---|
| 2026.09.25 | ₩730 | ₩732 | ₩702 | ₩730 | 0.00% | 7.9만 |
|---|
| 2026.09.24 | ₩696 | ₩782 | ₩696 | ₩736 | +5.77% | 28.5만 |
|---|
| 2026.09.23 | ₩725 | ₩852 | ₩704 | ₩804 | +10.89% | 52.4만 |
|---|
| 2026.09.22 | ₩748 | ₩1,265 | ₩583 | ₩816 | +9.12% | 3366.1만 |
|---|
| 2026.09.21 | ₩746 | ₩804 | ₩746 | ₩764 | +2.33% | 3.2만 |
|---|
| 2026.09.18 | ₩776 | ₩782 | ₩742 | ₩752 | -3.10% | 7.6만 |
|---|
| 2026.09.17 | ₩815 | ₩815 | ₩757 | ₩776 | -4.76% | 6.3만 |
|---|
| 2026.09.16 | ₩803 | ₩845 | ₩776 | ₩776 | -3.33% | 8.5만 |
|---|
| 2026.09.15 | ₩894 | ₩894 | ₩776 | ₩824 | -7.78% | 9.7만 |
|---|
| 2026.09.14 | ₩932 | ₩950 | ₩869 | ₩910 | -2.44% | 7.2만 |
|---|
| 2026.09.11 | ₩1,043 | ₩1,043 | ₩936 | ₩936 | -10.26% | 9.2만 |
|---|
| 2026.09.10 | ₩1,049 | ₩1,164 | ₩856 | ₩1,053 | +0.38% | 34.4만 |
|---|
| 2026.09.09 | ₩883 | ₩1,137 | ₩851 | ₩1,137 | +28.79% | 70만 |
|---|
| 2026.09.08 | ₩1,116 | ₩1,116 | ₩845 | ₩904 | -18.94% | 53.6만 |
|---|
| 2026.09.04 | ₩1,077 | ₩1,204 | ₩1,031 | ₩1,204 | +11.80% | 146.3만 |
|---|
| 2026.09.03 | ₩1,326 | ₩1,498 | ₩1,002 | ₩1,194 | -9.89% | 7009.5만 |
|---|
| 2026.09.02 | ₩761 | ₩1,105 | ₩712 | ₩936 | +23.02% | 7163.8만 |
|---|
| 2026.09.01 | ₩722 | ₩737 | ₩709 | ₩712 | -1.48% | 1.7만 |
|---|
| 2026.08.31 | ₩734 | ₩734 | ₩725 | ₩730 | -0.55% | 4.3천 |
|---|
| 2026.08.28 | ₩762 | ₩769 | ₩709 | ₩744 | -2.46% | 1.2만 |
|---|
| 2026.08.27 | ₩756 | ₩776 | ₩737 | ₩762 | +0.88% | 1.7만 |
|---|
| 2026.08.26 | ₩785 | ₩785 | ₩749 | ₩776 | -1.19% | 5천 |
|---|
| 2026.08.25 | ₩704 | ₩788 | ₩704 | ₩733 | +4.18% | 3.7만 |
|---|
| 2026.08.24 | ₩721 | ₩752 | ₩696 | ₩712 | -1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩788 | ₩788 | ₩718 | ₩753 | -4.41% | 2.1만 |
|---|
| 2026.08.20 | ₩749 | ₩776 | ₩709 | ₩746 | -0.36% | 3만 |
|---|
| 2026.08.19 | ₩709 | ₩789 | ₩709 | ₩744 | +4.91% | 1.1만 |
|---|
| 2026.08.18 | ₩709 | ₩782 | ₩709 | ₩712 | +0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩805 | ₩825 | ₩749 | ₩754 | -6.31% | 3.5만 |
|---|
| 2026.08.14 | ₩819 | ₩843 | ₩776 | ₩776 | -5.23% | 2.7만 |
|---|
| 2026.08.13 | ₩791 | ₩819 | ₩762 | ₩777 | -1.69% | 1.1만 |
|---|
| 2026.08.12 | ₩761 | ₩809 | ₩737 | ₩764 | +0.35% | 2만 |
|---|
| 2026.08.11 | ₩770 | ₩804 | ₩762 | ₩764 | -0.87% | 1.3만 |
|---|
| 2026.08.10 | ₩762 | ₩809 | ₩746 | ₩782 | +2.63% | 3.4만 |
|---|
| 2026.08.07 | ₩780 | ₩780 | ₩730 | ₩746 | -4.29% | 1.1만 |
|---|
| 2026.08.06 | ₩776 | ₩856 | ₩762 | ₩768 | -1.03% | 5.6만 |
|---|
| 2026.08.05 | ₩722 | ₩782 | ₩722 | ₩754 | +4.44% | 5.4만 |
|---|
| 2026.08.04 | ₩749 | ₩811 | ₩714 | ₩714 | -4.64% | 5.7만 |
|---|
| 2026.08.03 | ₩696 | ₩761 | ₩650 | ₩722 | +3.85% | 8만 |
|---|
| 2026.07.31 | ₩740 | ₩853 | ₩696 | ₩696 | -5.97% | 2.5만 |
|---|
| 2026.07.30 | ₩776 | ₩829 | ₩737 | ₩737 | -5.00% | 7.8만 |
|---|
| 2026.07.29 | ₩797 | ₩799 | ₩736 | ₩770 | -3.36% | 6.8만 |
|---|
| 2026.07.28 | ₩843 | ₩863 | ₩762 | ₩785 | -6.83% | 10.7만 |
|---|
| 2026.07.27 | ₩930 | ₩936 | ₩883 | ₩884 | -4.89% | 4.9만 |
|---|
| 2026.07.24 | ₩997 | ₩1,042 | ₩932 | ₩938 | -5.91% | 12만 |
|---|
| 2026.07.23 | ₩869 | ₩1,176 | ₩853 | ₩994 | +14.31% | 50.2만 |
|---|
| 2026.07.22 | ₩837 | ₩922 | ₩816 | ₩908 | +8.47% | 25만 |
|---|
| 2026.07.21 | ₩789 | ₩836 | ₩773 | ₩816 | +3.39% | 19.7만 |
|---|
| 2026.07.20 | ₩803 | ₩811 | ₩770 | ₩789 | -1.67% | 10.5만 |
|---|
| 2026.07.17 | ₩789 | ₩829 | ₩575 | ₩811 | +2.71% | 26.2만 |
|---|
| 2026.07.16 | ₩682 | ₩829 | ₩682 | ₩788 | +15.49% | 27.5만 |
|---|
| 2026.07.15 | ₩709 | ₩749 | ₩709 | ₩709 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩774 | ₩782 | ₩697 | ₩709 | -8.46% | 3.8만 |
|---|
| 2026.07.13 | ₩688 | ₩736 | ₩669 | ₩722 | +5.06% | 3만 |
|---|
| 2026.07.10 | ₩724 | ₩736 | ₩670 | ₩702 | -2.96% | 3.9만 |
|---|
| 2026.07.09 | ₩749 | ₩753 | ₩669 | ₩729 | -2.68% | 2.6만 |
|---|
| 2026.07.08 | ₩776 | ₩809 | ₩729 | ₩749 | -3.45% | 4.7만 |
|---|
| 2026.07.07 | ₩815 | ₩815 | ₩764 | ₩777 | -4.60% | 1.4만 |
|---|
| 2026.07.06 | ₩770 | ₩816 | ₩744 | ₩800 | +3.82% | 4.1만 |
|---|
| 2026.07.02 | ₩869 | ₩903 | ₩765 | ₩776 | -10.77% | 13.3만 |
|---|
| 2026.07.01 | ₩947 | ₩947 | ₩883 | ₩883 | -6.78% | 2.8만 |
|---|
| 2026.06.30 | ₩868 | ₩936 | ₩843 | ₩896 | +3.24% | 10.1만 |
|---|
| 2026.06.29 | ₩856 | ₩997 | ₩816 | ₩855 | -0.16% | 22.5만 |
|---|
| 2026.06.26 | ₩803 | ₩869 | ₩803 | ₩829 | +3.33% | 9만 |
|---|
| 2026.06.25 | ₩904 | ₩936 | ₩803 | ₩803 | -11.24% | 15.9만 |
|---|
| 2026.06.24 | ₩954 | ₩991 | ₩923 | ₩923 | -3.23% | 10.3만 |
|---|
| 2026.06.23 | ₩1,124 | ₩1,124 | ₩976 | ₩979 | -12.86% | 16.7만 |
|---|
| 2026.06.22 | ₩1,378 | ₩1,458 | ₩1,165 | ₩1,165 | -15.44% | 35.1만 |
|---|
| 2026.06.18 | ₩1,418 | ₩1,458 | ₩1,284 | ₩1,391 | -1.89% | 38.7만 |
|---|
| 2026.06.17 | ₩1,632 | ₩1,819 | ₩1,418 | ₩1,525 | -6.56% | 88.9만 |
|---|
| 2026.06.16 | ₩1,552 | ₩1,806 | ₩1,404 | ₩1,645 | +6.03% | 208.9만 |
|---|
| 2026.06.15 | ₩2,006 | ₩2,622 | ₩1,445 | ₩1,552 | -22.67% | 6061.6만 |
|---|
| 2026.06.12 | ₩1,257 | ₩1,511 | ₩1,177 | ₩1,324 | +5.32% | 615.4만 |
|---|
| 2026.06.11 | ₩698 | ₩2,689 | ₩681 | ₩2,047 | +193.10% | 1.5억 |
|---|
| 2026.06.10 | ₩651 | ₩694 | ₩651 | ₩689 | +5.75% | 1.4만 |
|---|
| 2026.06.09 | ₩654 | ₩696 | ₩643 | ₩643 | -1.64% | 2.3만 |
|---|
| 2026.06.08 | ₩642 | ₩665 | ₩642 | ₩642 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩667 | ₩688 | ₩615 | ₩665 | -0.40% | 1.8만 |
|---|
| 2026.06.04 | ₩692 | ₩736 | ₩626 | ₩688 | -0.58% | 19.5만 |
|---|
| 2026.06.03 | ₩642 | ₩655 | ₩642 | ₩650 | +1.25% | 8.9천 |
|---|
| 2026.06.02 | ₩643 | ₩647 | ₩643 | ₩647 | +0.62% | 1.2만 |
|---|
| 2026.06.01 | ₩641 | ₩654 | ₩629 | ₩649 | +1.25% | 1.6만 |
|---|
| 2026.05.29 | ₩602 | ₩655 | ₩602 | ₩654 | +8.67% | 6만 |
|---|
| 2026.05.28 | ₩578 | ₩603 | ₩570 | ₩602 | +4.17% | 8.1천 |
|---|
| 2026.05.27 | ₩555 | ₩589 | ₩548 | ₩589 | +6.02% | 1.1만 |
|---|
| 2026.05.26 | ₩581 | ₩581 | ₩548 | ₩564 | -2.76% | 3.1만 |
|---|
| 2026.05.22 | ₩564 | ₩602 | ₩548 | ₩564 | 0.00% | 9.1천 |
|---|
| 2026.05.21 | ₩559 | ₩599 | ₩535 | ₩583 | +4.31% | 10.7만 |
|---|
| 2026.05.20 | ₩524 | ₩669 | ₩518 | ₩609 | +16.07% | 23.3만 |
|---|
| 2026.05.19 | ₩532 | ₩544 | ₩522 | ₩522 | -2.01% | 2만 |
|---|
| 2026.05.18 | ₩572 | ₩572 | ₩535 | ₩542 | -5.37% | 1.9만 |
|---|
| 2026.05.15 | ₩615 | ₩625 | ₩570 | ₩583 | -5.22% | 6.7만 |
|---|
| 2026.05.14 | ₩591 | ₩603 | ₩548 | ₩603 | +2.04% | 21.5만 |
|---|
| 2026.05.13 | ₩540 | ₩601 | ₩540 | ₩601 | +11.14% | 9.9만 |
|---|
| 2026.05.12 | ₩542 | ₩594 | ₩520 | ₩575 | +6.17% | 259.5만 |
|---|
| 2026.05.11 | ₩599 | ₩629 | ₩590 | ₩602 | +0.45% | 7.1천 |
|---|
| 2026.05.08 | ₩642 | ₩642 | ₩610 | ₩629 | -2.08% | 2.3만 |
|---|
| 2026.05.07 | ₩619 | ₩686 | ₩598 | ₩623 | +0.65% | 4.9만 |
|---|
| 2026.05.06 | ₩746 | ₩746 | ₩587 | ₩595 | -20.25% | 17.7만 |
|---|
| 2026.05.05 | ₩856 | ₩856 | ₩710 | ₩749 | -12.50% | 11.3만 |
|---|
| 2026.05.04 | ₩853 | ₩853 | ₩801 | ₩803 | -5.96% | 1.5만 |
|---|
| 2026.05.01 | ₩855 | ₩883 | ₩803 | ₩880 | +2.97% | 1.7만 |
|---|
| 2026.04.30 | ₩848 | ₩863 | ₩831 | ₩863 | +1.74% | 4.9천 |
|---|
| 2026.04.29 | ₩910 | ₩910 | ₩844 | ₩869 | -4.41% | 6.4천 |
|---|
| 2026.04.28 | ₩887 | ₩943 | ₩827 | ₩896 | +1.06% | 2.8만 |
|---|
| 2026.04.27 | ₩908 | ₩976 | ₩864 | ₩930 | +2.36% | 1.2만 |
|---|
| 2026.04.24 | ₩896 | ₩936 | ₩841 | ₩936 | +4.48% | 2.5만 |
|---|
| 2026.04.23 | ₩943 | ₩1,041 | ₩899 | ₩906 | -3.97% | 3.1만 |
|---|
| 2026.04.22 | ₩967 | ₩1,003 | ₩967 | ₩978 | +1.11% | 1.3만 |
|---|
| 2026.04.21 | ₩923 | ₩1,030 | ₩923 | ₩1,017 | +10.14% | 9.7천 |
|---|
| 2026.04.20 | ₩936 | ₩936 | ₩923 | ₩936 | 0.00% | 4.5천 |
|---|
| 2026.04.17 | ₩936 | ₩936 | ₩923 | ₩936 | 0.00% | 5.8천 |
|---|
| 2026.04.16 | ₩936 | ₩936 | ₩923 | ₩936 | 0.00% | 3.5천 |
|---|
| 2026.04.15 | ₩932 | ₩936 | ₩930 | ₩936 | +0.43% | 1만 |
|---|
| 2026.04.14 | ₩930 | ₩936 | ₩923 | ₩932 | +0.29% | 1.3만 |
|---|
| 2026.04.13 | ₩936 | ₩936 | ₩931 | ₩936 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩950 | ₩994 | ₩930 | ₩931 | -1.97% | 3.5만 |
|---|
| 2026.04.09 | ₩936 | ₩1,030 | ₩919 | ₩1,027 | +9.71% | 5.2만 |
|---|
| 2026.04.08 | ₩887 | ₩887 | ₩887 | ₩887 | 0.00% | 17.3만 |
|---|
| 2026.04.07 | ₩935 | ₩936 | ₩885 | ₩891 | -4.72% | 2.9천 |
|---|
| 2026.04.06 | ₩883 | ₩936 | ₩860 | ₩936 | +6.06% | 2.1만 |
|---|
| 2026.04.02 | ₩936 | ₩936 | ₩876 | ₩908 | -3.00% | 1.7만 |
|---|
| 2026.04.01 | ₩869 | ₩1,001 | ₩869 | ₩987 | +13.54% | 2.3만 |
|---|
| 2026.03.31 | ₩942 | ₩942 | ₩869 | ₩884 | -6.11% | 1.4만 |
|---|
| 2026.03.30 | ₩940 | ₩990 | ₩938 | ₩988 | +5.12% | 1.3만 |
|---|
| 2026.03.27 | ₩914 | ₩976 | ₩914 | ₩976 | +6.88% | 5.6천 |
|---|
| 2026.03.26 | ₩943 | ₩943 | ₩928 | ₩928 | -1.56% | 4.8천 |
|---|
| 2026.03.25 | ₩924 | ₩1,025 | ₩924 | ₩962 | +4.05% | 1만 |
|---|
| 2026.03.24 | ₩950 | ₩1,003 | ₩910 | ₩994 | +4.65% | 8.2천 |
|---|
| 2026.03.23 | ₩940 | ₩1,003 | ₩940 | ₩950 | +1.00% | 4.7천 |
|---|
| 2026.03.20 | ₩968 | ₩1,017 | ₩910 | ₩1,017 | +4.97% | 1.1만 |
|---|
| 2026.03.19 | ₩910 | ₩1,003 | ₩910 | ₩990 | +8.82% | 6.6천 |
|---|
| 2026.03.18 | ₩1,007 | ₩1,069 | ₩978 | ₩978 | -2.92% | 9.1천 |
|---|
| 2026.03.17 | ₩1,046 | ₩1,062 | ₩1,006 | ₩1,059 | +1.28% | 9.2천 |
|---|
| 2026.03.16 | ₩982 | ₩1,070 | ₩982 | ₩1,070 | +8.99% | 1.8만 |
|---|
| 2026.03.13 | ₩1,043 | ₩1,070 | ₩1,030 | ₩1,043 | 0.00% | 8.7천 |
|---|
| 2026.03.12 | ₩960 | ₩1,050 | ₩924 | ₩1,043 | +8.64% | 1.2만 |
|---|
| 2026.03.11 | ₩990 | ₩991 | ₩856 | ₩991 | +0.14% | 5만 |
|---|
| 2026.03.10 | ₩990 | ₩1,021 | ₩990 | ₩991 | +0.14% | 2.7천 |
|---|
| 2026.03.09 | ₩990 | ₩1,050 | ₩990 | ₩1,043 | +5.41% | 4.4만 |
|---|
| 2026.03.06 | ₩1,057 | ₩1,057 | ₩966 | ₩1,043 | -1.27% | 7.3천 |
|---|
| 2026.03.05 | ₩988 | ₩1,057 | ₩988 | ₩1,057 | +6.90% | 3천 |
|---|
| 2026.03.04 | ₩936 | ₩1,083 | ₩936 | ₩1,057 | +12.86% | 1.9만 |
|---|
| 2026.03.03 | ₩976 | ₩1,030 | ₩976 | ₩1,003 | +2.74% | 3.2천 |
|---|
| 2026.03.02 | ₩964 | ₩1,099 | ₩924 | ₩1,035 | +7.35% | 2.3만 |
|---|
| 2026.02.27 | ₩970 | ₩1,086 | ₩963 | ₩1,013 | +4.41% | 9.9천 |
|---|
| 2026.02.26 | ₩976 | ₩1,001 | ₩950 | ₩1,001 | +2.47% | 8.4천 |
|---|
| 2026.02.25 | ₩944 | ₩944 | ₩944 | ₩944 | 0.00% | 4.6천 |
|---|
| 2026.02.24 | ₩938 | ₩970 | ₩936 | ₩963 | +2.71% | 1.8만 |
|---|
| 2026.02.23 | ₩986 | ₩986 | ₩923 | ₩923 | -6.38% | 1.9만 |
|---|
| 2026.02.20 | ₩1,082 | ₩1,117 | ₩991 | ₩995 | -8.03% | 9.9천 |
|---|
| 2026.02.19 | ₩1,046 | ₩1,070 | ₩1,017 | ₩1,018 | -2.69% | 1.6만 |
|---|
| 2026.02.18 | ₩1,070 | ₩1,070 | ₩1,045 | ₩1,046 | -2.25% | 5.9천 |
|---|
| 2026.02.17 | ₩1,045 | ₩1,070 | ₩1,045 | ₩1,069 | +2.30% | 6.9천 |
|---|
| 2026.02.13 | ₩1,043 | ₩1,063 | ₩1,043 | ₩1,063 | +1.92% | 5천 |
|---|
| 2026.02.12 | ₩1,034 | ₩1,070 | ₩1,019 | ₩1,023 | -1.03% | 1.8만 |
|---|
| 2026.02.11 | ₩1,061 | ₩1,097 | ₩979 | ₩1,055 | -0.50% | 13.1만 |
|---|
| 2026.02.10 | ₩1,083 | ₩1,108 | ₩1,070 | ₩1,070 | -1.23% | 1.2만 |
|---|
| 2026.02.09 | ₩1,097 | ₩1,165 | ₩1,083 | ₩1,085 | -1.10% | 7.5천 |
|---|
| 2026.02.06 | ₩1,055 | ₩1,181 | ₩1,055 | ₩1,078 | +2.15% | 1.2만 |
|---|
| 2026.02.05 | ₩1,113 | ₩1,150 | ₩1,059 | ₩1,070 | -3.85% | 2.8만 |
|---|
| 2026.02.04 | ₩1,180 | ₩1,180 | ₩1,134 | ₩1,152 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩1,284 | ₩1,284 | ₩1,134 | ₩1,134 | -11.67% | 3.9만 |
|---|
| 2026.02.02 | ₩1,297 | ₩1,314 | ₩1,217 | ₩1,261 | -2.78% | 3.5만 |
|---|
| 2026.01.30 | ₩1,332 | ₩1,358 | ₩1,297 | ₩1,297 | -2.61% | 3.6만 |
|---|
| 2026.01.29 | ₩1,314 | ₩1,351 | ₩1,314 | ₩1,351 | +2.85% | 3만 |
|---|
| 2026.01.28 | ₩1,418 | ₩1,431 | ₩1,351 | ₩1,378 | -2.83% | 15.6만 |
|---|
| 2026.01.27 | ₩1,327 | ₩1,458 | ₩1,324 | ₩1,378 | +3.83% | 11.8만 |
|---|
| 2026.01.26 | ₩1,418 | ₩1,418 | ₩1,312 | ₩1,318 | -7.08% | 9.3만 |
|---|
| 2026.01.23 | ₩1,525 | ₩1,538 | ₩1,378 | ₩1,404 | -7.89% | 26.9만 |
|---|
| 2026.01.22 | ₩1,431 | ₩1,605 | ₩1,418 | ₩1,565 | +9.35% | 15.5만 |
|---|
| 2026.01.21 | ₩1,391 | ₩1,525 | ₩1,391 | ₩1,445 | +3.85% | 27.7만 |
|---|
| 2026.01.20 | ₩1,391 | ₩1,498 | ₩1,378 | ₩1,404 | +0.96% | 21.7만 |
|---|
| 2026.01.16 | ₩1,511 | ₩1,752 | ₩1,378 | ₩1,391 | -7.96% | 46.8만 |
|---|
| 2026.01.15 | ₩1,404 | ₩1,806 | ₩1,271 | ₩1,659 | +18.10% | 175.3만 |
|---|
| 2026.01.14 | ₩1,645 | ₩1,899 | ₩1,418 | ₩1,552 | -5.69% | 2803.7만 |
|---|
| 2026.01.13 | ₩1,118 | ₩1,121 | ₩896 | ₩1,114 | -0.36% | 2881.3만 |
|---|
| 2026.01.12 | ₩1,106 | ₩1,140 | ₩1,030 | ₩1,047 | -5.32% | 9만 |
|---|
| 2026.01.09 | ₩1,124 | ₩1,129 | ₩1,070 | ₩1,112 | -1.07% | 7.3천 |
|---|
| 2026.01.08 | ₩1,137 | ₩1,157 | ₩1,105 | ₩1,156 | +1.65% | 1.8만 |
|---|
| 2026.01.07 | ₩1,110 | ₩1,169 | ₩1,110 | ₩1,144 | +3.01% | 8.4천 |
|---|
| 2026.01.06 | ₩1,152 | ₩1,152 | ₩1,070 | ₩1,110 | -3.60% | 1.4만 |
|---|
| 2026.01.05 | ₩1,109 | ₩1,182 | ₩1,039 | ₩1,070 | -3.50% | 6.4만 |
|---|
| 2026.01.02 | ₩1,109 | ₩1,137 | ₩1,047 | ₩1,121 | +1.09% | 1.5만 |
|---|
| 2025.12.31 | ₩1,057 | ₩1,077 | ₩1,057 | ₩1,070 | +1.27% | 8.4천 |
|---|
| 2025.12.30 | ₩1,138 | ₩1,158 | ₩1,057 | ₩1,077 | -5.41% | 5.7만 |
|---|
| 2025.12.29 | ₩1,157 | ₩1,176 | ₩1,058 | ₩1,130 | -2.31% | 3.9만 |
|---|
| 2025.12.26 | ₩1,154 | ₩1,157 | ₩1,124 | ₩1,157 | +0.23% | 2.9만 |
|---|
| 2025.12.24 | ₩1,170 | ₩1,177 | ₩1,148 | ₩1,164 | -0.57% | 9.8천 |
|---|
| 2025.12.23 | ₩1,169 | ₩1,190 | ₩1,150 | ₩1,170 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩1,204 | ₩1,204 | ₩1,130 | ₩1,200 | -0.33% | 4.5만 |
|---|
| 2025.12.19 | ₩1,236 | ₩1,236 | ₩1,110 | ₩1,201 | -2.81% | 5.2만 |
|---|
| 2025.12.18 | ₩1,212 | ₩1,217 | ₩1,137 | ₩1,150 | -5.08% | 4만 |
|---|
| 2025.12.17 | ₩1,251 | ₩1,296 | ₩1,150 | ₩1,193 | -4.60% | 5.5만 |
|---|
| 2025.12.16 | ₩1,271 | ₩1,338 | ₩1,260 | ₩1,285 | +1.16% | 7.8만 |
|---|
| 2025.12.15 | ₩1,338 | ₩1,364 | ₩1,271 | ₩1,284 | -4.00% | 4.6만 |
|---|
| 2025.12.12 | ₩1,418 | ₩1,458 | ₩1,338 | ₩1,351 | -4.72% | 4만 |
|---|
| 2025.12.11 | ₩1,471 | ₩1,471 | ₩1,404 | ₩1,458 | -0.91% | 2.5만 |
|---|
| 2025.12.10 | ₩1,565 | ₩1,565 | ₩1,471 | ₩1,511 | -3.42% | 6만 |
|---|
| 2025.12.09 | ₩1,418 | ₩1,578 | ₩1,418 | ₩1,498 | +5.66% | 11.8만 |
|---|
| 2025.12.08 | ₩1,458 | ₩1,592 | ₩1,391 | ₩1,511 | +3.67% | 14만 |
|---|
| 2025.12.05 | ₩1,404 | ₩1,672 | ₩1,351 | ₩1,458 | +3.81% | 31.7만 |
|---|
| 2025.12.04 | ₩1,471 | ₩1,498 | ₩1,378 | ₩1,471 | 0.00% | 5.7만 |
|---|
| 2025.12.03 | ₩1,404 | ₩1,511 | ₩1,404 | ₩1,445 | +2.86% | 6.9만 |
|---|
| 2025.12.02 | ₩1,378 | ₩1,485 | ₩1,364 | ₩1,445 | +4.85% | 7.6만 |
|---|
| 2025.12.01 | ₩1,445 | ₩1,578 | ₩1,391 | ₩1,391 | -3.70% | 12.2만 |
|---|
| 2025.11.28 | ₩1,458 | ₩1,565 | ₩1,418 | ₩1,445 | -0.92% | 28만 |
|---|
| 2025.11.26 | ₩1,458 | ₩1,485 | ₩1,338 | ₩1,418 | -2.75% | 27.6만 |
|---|
| 2025.11.25 | ₩1,485 | ₩1,511 | ₩1,271 | ₩1,458 | -1.80% | 94.9만 |
|---|
| 2025.11.24 | ₩1,511 | ₩1,685 | ₩1,237 | ₩1,418 | -6.19% | 5798만 |
|---|
| 2025.11.21 | ₩1,190 | ₩1,241 | ₩1,170 | ₩1,178 | -1.01% | 2만 |
|---|
| 2025.11.20 | ₩1,235 | ₩1,277 | ₩1,137 | ₩1,185 | -4.01% | 8.4만 |
|---|
| 2025.11.19 | ₩1,204 | ₩1,271 | ₩1,177 | ₩1,220 | +1.33% | 7.3만 |
|---|
| 2025.11.18 | ₩1,204 | ₩1,311 | ₩1,204 | ₩1,297 | +7.78% | 2.6만 |
|---|
| 2025.11.17 | ₩1,311 | ₩1,425 | ₩1,207 | ₩1,257 | -4.08% | 6.8만 |
|---|
| 2025.11.14 | ₩1,297 | ₩1,378 | ₩1,297 | ₩1,335 | +2.89% | 36.1만 |
|---|
| 2025.11.13 | ₩1,445 | ₩1,445 | ₩1,338 | ₩1,351 | -6.48% | 2.2만 |
|---|
| 2025.11.12 | ₩1,458 | ₩1,458 | ₩1,340 | ₩1,418 | -2.75% | 1.9만 |
|---|
| 2025.11.11 | ₩1,351 | ₩1,471 | ₩1,338 | ₩1,445 | +6.93% | 4만 |
|---|
| 2025.11.10 | ₩1,351 | ₩1,388 | ₩1,316 | ₩1,364 | +0.99% | 4.3만 |
|---|
| 2025.11.07 | ₩1,356 | ₩1,391 | ₩1,338 | ₩1,364 | +0.59% | 2.2만 |
|---|
| 2025.11.06 | ₩1,498 | ₩1,498 | ₩1,418 | ₩1,431 | -4.46% | 6.9천 |
|---|
| 2025.11.05 | ₩1,418 | ₩1,485 | ₩1,418 | ₩1,431 | +0.94% | 1.3만 |
|---|
| 2025.11.04 | ₩1,458 | ₩1,485 | ₩1,425 | ₩1,458 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,538 | ₩1,561 | ₩1,418 | ₩1,498 | -2.61% | 6.5만 |
|---|
| 2025.10.31 | ₩1,565 | ₩1,592 | ₩1,538 | ₩1,578 | +0.85% | 8.9천 |
|---|
| 2025.10.30 | ₩1,592 | ₩1,602 | ₩1,538 | ₩1,565 | -1.68% | 5.4만 |
|---|
| 2025.10.29 | ₩1,618 | ₩1,618 | ₩1,592 | ₩1,605 | -0.83% | 2만 |
|---|
| 2025.10.28 | ₩1,645 | ₩1,659 | ₩1,618 | ₩1,632 | -0.81% | 1.4만 |
|---|
| 2025.10.27 | ₩1,739 | ₩1,752 | ₩1,592 | ₩1,618 | -6.92% | 12만 |
|---|
| 2025.10.24 | ₩1,766 | ₩1,832 | ₩1,648 | ₩1,659 | -6.06% | 5만 |
|---|
| 2025.10.23 | ₩1,485 | ₩2,006 | ₩1,471 | ₩1,859 | +25.23% | 65만 |
|---|
| 2025.10.22 | ₩1,618 | ₩1,659 | ₩1,391 | ₩1,511 | -6.61% | 8.7만 |
|---|
| 2025.10.21 | ₩1,672 | ₩1,792 | ₩1,645 | ₩1,672 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩1,605 | ₩1,752 | ₩1,605 | ₩1,685 | +5.00% | 6.1만 |
|---|
| 2025.10.17 | ₩1,685 | ₩1,738 | ₩1,618 | ₩1,632 | -3.17% | 9.4만 |
|---|
| 2025.10.16 | ₩1,712 | ₩1,752 | ₩1,663 | ₩1,712 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩1,792 | ₩1,792 | ₩1,699 | ₩1,712 | -4.48% | 6.6만 |
|---|
| 2025.10.14 | ₩1,725 | ₩1,739 | ₩1,671 | ₩1,699 | -1.55% | 5.6만 |
|---|
| 2025.10.13 | ₩1,806 | ₩1,846 | ₩1,725 | ₩1,792 | -0.74% | 12.4만 |
|---|
| 2025.10.10 | ₩1,792 | ₩1,846 | ₩1,739 | ₩1,739 | -2.99% | 16.7만 |
|---|