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 | ₩746 | ₩746 | ₩695 | ₩695 | -6.80% | 5.2만 |
| 2026.10.08 | ₩732 | ₩738 | ₩720 | ₩732 | 0.00% | 1.9만 |
| 2026.10.07 | ₩762 | ₩774 | ₩734 | ₩747 | -1.93% | 8.9만 |
| 2026.10.06 | ₩699 | ₩774 | ₩699 | ₩774 | +10.69% | 7.3만 |
| 2026.10.05 | ₩718 | ₩762 | ₩694 | ₩726 | +1.12% | 3.7만 |
| 2026.10.02 | ₩703 | ₩723 | ₩694 | ₩695 | -1.14% | 7만 |
| 2026.10.01 | ₩710 | ₩739 | ₩667 | ₩724 | +2.07% | 20만 |
| 2026.09.30 | ₩711 | ₩746 | ₩694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩707 |
| -0.56% |
| 3.9만 |
| 2026.09.29 | ₩720 | ₩728 | ₩696 | ₩708 | -1.67% | 5.6만 |
|---|
| 2026.09.28 | ₩736 | ₩747 | ₩703 | ₩730 | -0.91% | 9.6만 |
|---|
| 2026.09.25 | ₩728 | ₩730 | ₩700 | ₩728 | 0.00% | 7.9만 |
|---|
| 2026.09.24 | ₩694 | ₩781 | ₩694 | ₩734 | +5.77% | 28.5만 |
|---|
| 2026.09.23 | ₩723 | ₩850 | ₩702 | ₩802 | +10.89% | 52.4만 |
|---|
| 2026.09.22 | ₩746 | ₩1,262 | ₩582 | ₩814 | +9.12% | 3366.1만 |
|---|
| 2026.09.21 | ₩744 | ₩802 | ₩744 | ₩762 | +2.33% | 3.2만 |
|---|
| 2026.09.18 | ₩774 | ₩781 | ₩740 | ₩750 | -3.10% | 7.6만 |
|---|
| 2026.09.17 | ₩813 | ₩813 | ₩755 | ₩774 | -4.76% | 6.3만 |
|---|
| 2026.09.16 | ₩801 | ₩843 | ₩774 | ₩774 | -3.33% | 8.5만 |
|---|
| 2026.09.15 | ₩891 | ₩891 | ₩774 | ₩822 | -7.78% | 9.7만 |
|---|
| 2026.09.14 | ₩930 | ₩947 | ₩867 | ₩907 | -2.44% | 7.2만 |
|---|
| 2026.09.11 | ₩1,041 | ₩1,041 | ₩934 | ₩934 | -10.26% | 9.2만 |
|---|
| 2026.09.10 | ₩1,046 | ₩1,161 | ₩854 | ₩1,050 | +0.38% | 34.4만 |
|---|
| 2026.09.09 | ₩881 | ₩1,134 | ₩849 | ₩1,134 | +28.79% | 70만 |
|---|
| 2026.09.08 | ₩1,113 | ₩1,113 | ₩843 | ₩902 | -18.94% | 53.6만 |
|---|
| 2026.09.04 | ₩1,074 | ₩1,201 | ₩1,029 | ₩1,201 | +11.80% | 146.3만 |
|---|
| 2026.09.03 | ₩1,322 | ₩1,494 | ₩999 | ₩1,191 | -9.89% | 7009.5만 |
|---|
| 2026.09.02 | ₩759 | ₩1,102 | ₩710 | ₩934 | +23.02% | 7163.8만 |
|---|
| 2026.09.01 | ₩720 | ₩735 | ₩707 | ₩710 | -1.48% | 1.7만 |
|---|
| 2026.08.31 | ₩732 | ₩732 | ₩723 | ₩728 | -0.55% | 4.3천 |
|---|
| 2026.08.28 | ₩761 | ₩767 | ₩707 | ₩742 | -2.46% | 1.2만 |
|---|
| 2026.08.27 | ₩754 | ₩774 | ₩735 | ₩761 | +0.88% | 1.7만 |
|---|
| 2026.08.26 | ₩783 | ₩783 | ₩747 | ₩774 | -1.19% | 5천 |
|---|
| 2026.08.25 | ₩702 | ₩786 | ₩702 | ₩731 | +4.18% | 3.7만 |
|---|
| 2026.08.24 | ₩719 | ₩750 | ₩694 | ₩710 | -1.30% | 1.8만 |
|---|
| 2026.08.21 | ₩786 | ₩786 | ₩716 | ₩751 | -4.41% | 2.1만 |
|---|
| 2026.08.20 | ₩747 | ₩774 | ₩707 | ₩744 | -0.36% | 3만 |
|---|
| 2026.08.19 | ₩707 | ₩787 | ₩707 | ₩742 | +4.91% | 1.1만 |
|---|
| 2026.08.18 | ₩707 | ₩781 | ₩707 | ₩710 | +0.38% | 2.8만 |
|---|
| 2026.08.17 | ₩803 | ₩823 | ₩747 | ₩753 | -6.31% | 3.5만 |
|---|
| 2026.08.14 | ₩817 | ₩841 | ₩774 | ₩774 | -5.23% | 2.7만 |
|---|
| 2026.08.13 | ₩789 | ₩817 | ₩761 | ₩775 | -1.69% | 1.1만 |
|---|
| 2026.08.12 | ₩759 | ₩807 | ₩735 | ₩762 | +0.35% | 2만 |
|---|
| 2026.08.11 | ₩769 | ₩802 | ₩761 | ₩762 | -0.87% | 1.3만 |
|---|
| 2026.08.10 | ₩761 | ₩807 | ₩744 | ₩781 | +2.63% | 3.4만 |
|---|
| 2026.08.07 | ₩778 | ₩778 | ₩728 | ₩744 | -4.29% | 1.1만 |
|---|
| 2026.08.06 | ₩774 | ₩854 | ₩761 | ₩766 | -1.03% | 5.6만 |
|---|
| 2026.08.05 | ₩720 | ₩781 | ₩720 | ₩753 | +4.44% | 5.4만 |
|---|
| 2026.08.04 | ₩747 | ₩809 | ₩712 | ₩712 | -4.64% | 5.7만 |
|---|
| 2026.08.03 | ₩694 | ₩759 | ₩648 | ₩720 | +3.85% | 8만 |
|---|
| 2026.07.31 | ₩738 | ₩851 | ₩694 | ₩694 | -5.97% | 2.5만 |
|---|
| 2026.07.30 | ₩774 | ₩827 | ₩735 | ₩735 | -5.00% | 7.8만 |
|---|
| 2026.07.29 | ₩795 | ₩797 | ₩734 | ₩769 | -3.36% | 6.8만 |
|---|
| 2026.07.28 | ₩841 | ₩861 | ₩761 | ₩783 | -6.83% | 10.7만 |
|---|
| 2026.07.27 | ₩927 | ₩934 | ₩881 | ₩882 | -4.89% | 4.9만 |
|---|
| 2026.07.24 | ₩994 | ₩1,039 | ₩930 | ₩935 | -5.91% | 12만 |
|---|
| 2026.07.23 | ₩867 | ₩1,173 | ₩851 | ₩991 | +14.31% | 50.2만 |
|---|
| 2026.07.22 | ₩835 | ₩919 | ₩814 | ₩906 | +8.47% | 25만 |
|---|
| 2026.07.21 | ₩787 | ₩834 | ₩771 | ₩814 | +3.39% | 19.7만 |
|---|
| 2026.07.20 | ₩801 | ₩809 | ₩769 | ₩787 | -1.67% | 10.5만 |
|---|
| 2026.07.17 | ₩787 | ₩827 | ₩574 | ₩809 | +2.71% | 26.2만 |
|---|
| 2026.07.16 | ₩680 | ₩827 | ₩680 | ₩786 | +15.49% | 27.5만 |
|---|
| 2026.07.15 | ₩707 | ₩747 | ₩707 | ₩707 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩773 | ₩781 | ₩695 | ₩707 | -8.46% | 3.8만 |
|---|
| 2026.07.13 | ₩686 | ₩734 | ₩667 | ₩720 | +5.06% | 3만 |
|---|
| 2026.07.10 | ₩722 | ₩734 | ₩668 | ₩700 | -2.96% | 3.9만 |
|---|
| 2026.07.09 | ₩747 | ₩751 | ₩667 | ₩727 | -2.68% | 2.6만 |
|---|
| 2026.07.08 | ₩774 | ₩807 | ₩727 | ₩747 | -3.45% | 4.7만 |
|---|
| 2026.07.07 | ₩813 | ₩813 | ₩762 | ₩775 | -4.60% | 1.4만 |
|---|
| 2026.07.06 | ₩769 | ₩814 | ₩742 | ₩798 | +3.82% | 4.1만 |
|---|
| 2026.07.02 | ₩867 | ₩901 | ₩763 | ₩774 | -10.77% | 13.3만 |
|---|
| 2026.07.01 | ₩945 | ₩945 | ₩881 | ₩881 | -6.78% | 2.8만 |
|---|
| 2026.06.30 | ₩866 | ₩934 | ₩841 | ₩894 | +3.24% | 10.1만 |
|---|
| 2026.06.29 | ₩854 | ₩994 | ₩814 | ₩853 | -0.16% | 22.5만 |
|---|
| 2026.06.26 | ₩801 | ₩867 | ₩801 | ₩827 | +3.33% | 9만 |
|---|
| 2026.06.25 | ₩902 | ₩934 | ₩801 | ₩801 | -11.24% | 15.9만 |
|---|
| 2026.06.24 | ₩951 | ₩989 | ₩921 | ₩921 | -3.23% | 10.3만 |
|---|
| 2026.06.23 | ₩1,121 | ₩1,121 | ₩974 | ₩977 | -12.86% | 16.7만 |
|---|
| 2026.06.22 | ₩1,374 | ₩1,454 | ₩1,162 | ₩1,162 | -15.44% | 35.1만 |
|---|
| 2026.06.18 | ₩1,414 | ₩1,454 | ₩1,281 | ₩1,388 | -1.89% | 38.7만 |
|---|
| 2026.06.17 | ₩1,628 | ₩1,815 | ₩1,414 | ₩1,521 | -6.56% | 88.9만 |
|---|
| 2026.06.16 | ₩1,548 | ₩1,801 | ₩1,401 | ₩1,641 | +6.03% | 208.9만 |
|---|
| 2026.06.15 | ₩2,001 | ₩2,615 | ₩1,441 | ₩1,548 | -22.67% | 6061.6만 |
|---|
| 2026.06.12 | ₩1,254 | ₩1,508 | ₩1,174 | ₩1,321 | +5.32% | 615.4만 |
|---|
| 2026.06.11 | ₩696 | ₩2,682 | ₩679 | ₩2,041 | +193.10% | 1.5억 |
|---|
| 2026.06.10 | ₩650 | ₩692 | ₩650 | ₩687 | +5.75% | 1.4만 |
|---|
| 2026.06.09 | ₩652 | ₩694 | ₩642 | ₩642 | -1.64% | 2.3만 |
|---|
| 2026.06.08 | ₩640 | ₩663 | ₩640 | ₩640 | 0.00% | 4.4천 |
|---|
| 2026.06.05 | ₩666 | ₩686 | ₩614 | ₩663 | -0.40% | 1.8만 |
|---|
| 2026.06.04 | ₩690 | ₩734 | ₩624 | ₩686 | -0.58% | 19.5만 |
|---|
| 2026.06.03 | ₩640 | ₩654 | ₩640 | ₩648 | +1.25% | 8.9천 |
|---|
| 2026.06.02 | ₩642 | ₩646 | ₩642 | ₩646 | +0.62% | 1.2만 |
|---|
| 2026.06.01 | ₩639 | ₩652 | ₩627 | ₩647 | +1.25% | 1.6만 |
|---|
| 2026.05.29 | ₩600 | ₩654 | ₩600 | ₩652 | +8.67% | 6만 |
|---|
| 2026.05.28 | ₩576 | ₩602 | ₩568 | ₩600 | +4.17% | 8.1천 |
|---|
| 2026.05.27 | ₩554 | ₩587 | ₩547 | ₩587 | +6.02% | 1.1만 |
|---|
| 2026.05.26 | ₩579 | ₩579 | ₩547 | ₩563 | -2.76% | 3.1만 |
|---|
| 2026.05.22 | ₩563 | ₩600 | ₩547 | ₩563 | 0.00% | 9.1천 |
|---|
| 2026.05.21 | ₩558 | ₩598 | ₩534 | ₩582 | +4.31% | 10.7만 |
|---|
| 2026.05.20 | ₩523 | ₩667 | ₩516 | ₩607 | +16.07% | 23.3만 |
|---|
| 2026.05.19 | ₩531 | ₩543 | ₩520 | ₩520 | -2.01% | 2만 |
|---|
| 2026.05.18 | ₩571 | ₩571 | ₩534 | ₩540 | -5.37% | 1.9만 |
|---|
| 2026.05.15 | ₩614 | ₩623 | ₩568 | ₩582 | -5.22% | 6.7만 |
|---|
| 2026.05.14 | ₩590 | ₩602 | ₩547 | ₩602 | +2.04% | 21.5만 |
|---|
| 2026.05.13 | ₩539 | ₩599 | ₩539 | ₩599 | +11.14% | 9.9만 |
|---|
| 2026.05.12 | ₩540 | ₩592 | ₩519 | ₩574 | +6.17% | 259.5만 |
|---|
| 2026.05.11 | ₩598 | ₩627 | ₩588 | ₩600 | +0.45% | 7.1천 |
|---|
| 2026.05.08 | ₩640 | ₩640 | ₩608 | ₩627 | -2.08% | 2.3만 |
|---|
| 2026.05.07 | ₩618 | ₩684 | ₩596 | ₩622 | +0.65% | 4.9만 |
|---|
| 2026.05.06 | ₩744 | ₩744 | ₩586 | ₩594 | -20.25% | 17.7만 |
|---|
| 2026.05.05 | ₩854 | ₩854 | ₩708 | ₩747 | -12.50% | 11.3만 |
|---|
| 2026.05.04 | ₩851 | ₩851 | ₩799 | ₩801 | -5.96% | 1.5만 |
|---|
| 2026.05.01 | ₩853 | ₩881 | ₩801 | ₩878 | +2.97% | 1.7만 |
|---|
| 2026.04.30 | ₩846 | ₩861 | ₩829 | ₩861 | +1.74% | 4.9천 |
|---|
| 2026.04.29 | ₩907 | ₩907 | ₩842 | ₩867 | -4.41% | 6.4천 |
|---|
| 2026.04.28 | ₩885 | ₩941 | ₩825 | ₩894 | +1.06% | 2.8만 |
|---|
| 2026.04.27 | ₩906 | ₩974 | ₩862 | ₩927 | +2.36% | 1.2만 |
|---|
| 2026.04.24 | ₩894 | ₩934 | ₩839 | ₩934 | +4.48% | 2.5만 |
|---|
| 2026.04.23 | ₩941 | ₩1,038 | ₩897 | ₩903 | -3.97% | 3.1만 |
|---|
| 2026.04.22 | ₩965 | ₩1,001 | ₩965 | ₩975 | +1.11% | 1.3만 |
|---|
| 2026.04.21 | ₩921 | ₩1,027 | ₩921 | ₩1,014 | +10.14% | 9.7천 |
|---|
| 2026.04.20 | ₩934 | ₩934 | ₩921 | ₩934 | 0.00% | 4.5천 |
|---|
| 2026.04.17 | ₩934 | ₩934 | ₩921 | ₩934 | 0.00% | 5.8천 |
|---|
| 2026.04.16 | ₩934 | ₩934 | ₩921 | ₩934 | 0.00% | 3.5천 |
|---|
| 2026.04.15 | ₩930 | ₩934 | ₩927 | ₩934 | +0.43% | 1만 |
|---|
| 2026.04.14 | ₩927 | ₩934 | ₩921 | ₩930 | +0.29% | 1.3만 |
|---|
| 2026.04.13 | ₩934 | ₩934 | ₩929 | ₩934 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩947 | ₩991 | ₩927 | ₩929 | -1.97% | 3.5만 |
|---|
| 2026.04.09 | ₩934 | ₩1,027 | ₩917 | ₩1,025 | +9.71% | 5.2만 |
|---|
| 2026.04.08 | ₩885 | ₩885 | ₩885 | ₩885 | 0.00% | 17.3만 |
|---|
| 2026.04.07 | ₩933 | ₩934 | ₩883 | ₩889 | -4.72% | 2.9천 |
|---|
| 2026.04.06 | ₩881 | ₩934 | ₩858 | ₩934 | +6.06% | 2.1만 |
|---|
| 2026.04.02 | ₩934 | ₩934 | ₩874 | ₩906 | -3.00% | 1.7만 |
|---|
| 2026.04.01 | ₩867 | ₩998 | ₩867 | ₩985 | +13.54% | 2.3만 |
|---|
| 2026.03.31 | ₩939 | ₩939 | ₩867 | ₩882 | -6.11% | 1.4만 |
|---|
| 2026.03.30 | ₩938 | ₩987 | ₩935 | ₩986 | +5.12% | 1.3만 |
|---|
| 2026.03.27 | ₩911 | ₩974 | ₩911 | ₩974 | +6.88% | 5.6천 |
|---|
| 2026.03.26 | ₩941 | ₩941 | ₩926 | ₩926 | -1.56% | 4.8천 |
|---|
| 2026.03.25 | ₩922 | ₩1,022 | ₩922 | ₩959 | +4.05% | 1만 |
|---|
| 2026.03.24 | ₩947 | ₩1,001 | ₩907 | ₩991 | +4.65% | 8.2천 |
|---|
| 2026.03.23 | ₩938 | ₩1,001 | ₩938 | ₩947 | +1.00% | 4.7천 |
|---|
| 2026.03.20 | ₩966 | ₩1,014 | ₩907 | ₩1,014 | +4.97% | 1.1만 |
|---|
| 2026.03.19 | ₩907 | ₩1,001 | ₩907 | ₩987 | +8.82% | 6.6천 |
|---|
| 2026.03.18 | ₩1,005 | ₩1,066 | ₩975 | ₩975 | -2.92% | 9.1천 |
|---|
| 2026.03.17 | ₩1,043 | ₩1,059 | ₩1,003 | ₩1,057 | +1.28% | 9.2천 |
|---|
| 2026.03.16 | ₩979 | ₩1,067 | ₩979 | ₩1,067 | +8.99% | 1.8만 |
|---|
| 2026.03.13 | ₩1,041 | ₩1,067 | ₩1,027 | ₩1,041 | 0.00% | 8.7천 |
|---|
| 2026.03.12 | ₩958 | ₩1,047 | ₩922 | ₩1,041 | +8.64% | 1.2만 |
|---|
| 2026.03.11 | ₩987 | ₩989 | ₩854 | ₩989 | +0.14% | 5만 |
|---|
| 2026.03.10 | ₩987 | ₩1,018 | ₩987 | ₩989 | +0.14% | 2.7천 |
|---|
| 2026.03.09 | ₩987 | ₩1,047 | ₩987 | ₩1,041 | +5.41% | 4.4만 |
|---|
| 2026.03.06 | ₩1,054 | ₩1,054 | ₩963 | ₩1,041 | -1.27% | 7.3천 |
|---|
| 2026.03.05 | ₩986 | ₩1,054 | ₩986 | ₩1,054 | +6.90% | 3천 |
|---|
| 2026.03.04 | ₩934 | ₩1,081 | ₩934 | ₩1,054 | +12.86% | 1.9만 |
|---|
| 2026.03.03 | ₩974 | ₩1,027 | ₩974 | ₩1,001 | +2.74% | 3.2천 |
|---|
| 2026.03.02 | ₩962 | ₩1,097 | ₩922 | ₩1,033 | +7.35% | 2.3만 |
|---|
| 2026.02.27 | ₩967 | ₩1,083 | ₩961 | ₩1,010 | +4.41% | 9.9천 |
|---|
| 2026.02.26 | ₩974 | ₩998 | ₩947 | ₩998 | +2.47% | 8.4천 |
|---|
| 2026.02.25 | ₩942 | ₩942 | ₩942 | ₩942 | 0.00% | 4.6천 |
|---|
| 2026.02.24 | ₩935 | ₩967 | ₩934 | ₩961 | +2.71% | 1.8만 |
|---|
| 2026.02.23 | ₩983 | ₩983 | ₩921 | ₩921 | -6.38% | 1.9만 |
|---|
| 2026.02.20 | ₩1,079 | ₩1,114 | ₩989 | ₩993 | -8.03% | 9.9천 |
|---|
| 2026.02.19 | ₩1,043 | ₩1,067 | ₩1,014 | ₩1,015 | -2.69% | 1.6만 |
|---|
| 2026.02.18 | ₩1,067 | ₩1,067 | ₩1,042 | ₩1,043 | -2.25% | 5.9천 |
|---|
| 2026.02.17 | ₩1,042 | ₩1,067 | ₩1,042 | ₩1,066 | +2.30% | 6.9천 |
|---|
| 2026.02.13 | ₩1,041 | ₩1,061 | ₩1,041 | ₩1,061 | +1.92% | 5천 |
|---|
| 2026.02.12 | ₩1,031 | ₩1,067 | ₩1,017 | ₩1,021 | -1.03% | 1.8만 |
|---|
| 2026.02.11 | ₩1,058 | ₩1,094 | ₩977 | ₩1,053 | -0.50% | 13.1만 |
|---|
| 2026.02.10 | ₩1,081 | ₩1,105 | ₩1,067 | ₩1,067 | -1.23% | 1.2만 |
|---|
| 2026.02.09 | ₩1,094 | ₩1,162 | ₩1,081 | ₩1,082 | -1.10% | 7.5천 |
|---|
| 2026.02.06 | ₩1,053 | ₩1,178 | ₩1,053 | ₩1,075 | +2.15% | 1.2만 |
|---|
| 2026.02.05 | ₩1,110 | ₩1,147 | ₩1,057 | ₩1,067 | -3.85% | 2.8만 |
|---|
| 2026.02.04 | ₩1,177 | ₩1,177 | ₩1,131 | ₩1,149 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩1,281 | ₩1,281 | ₩1,131 | ₩1,131 | -11.67% | 3.9만 |
|---|
| 2026.02.02 | ₩1,294 | ₩1,310 | ₩1,214 | ₩1,258 | -2.78% | 3.5만 |
|---|
| 2026.01.30 | ₩1,329 | ₩1,354 | ₩1,294 | ₩1,294 | -2.61% | 3.6만 |
|---|
| 2026.01.29 | ₩1,310 | ₩1,348 | ₩1,310 | ₩1,348 | +2.85% | 3만 |
|---|
| 2026.01.28 | ₩1,414 | ₩1,428 | ₩1,348 | ₩1,374 | -2.83% | 15.6만 |
|---|
| 2026.01.27 | ₩1,324 | ₩1,454 | ₩1,321 | ₩1,374 | +3.83% | 11.8만 |
|---|
| 2026.01.26 | ₩1,414 | ₩1,414 | ₩1,309 | ₩1,314 | -7.08% | 9.3만 |
|---|
| 2026.01.23 | ₩1,521 | ₩1,534 | ₩1,374 | ₩1,401 | -7.89% | 26.9만 |
|---|
| 2026.01.22 | ₩1,428 | ₩1,601 | ₩1,414 | ₩1,561 | +9.35% | 15.5만 |
|---|
| 2026.01.21 | ₩1,388 | ₩1,521 | ₩1,388 | ₩1,441 | +3.85% | 27.7만 |
|---|
| 2026.01.20 | ₩1,388 | ₩1,494 | ₩1,374 | ₩1,401 | +0.96% | 21.7만 |
|---|
| 2026.01.16 | ₩1,508 | ₩1,748 | ₩1,374 | ₩1,388 | -7.96% | 46.8만 |
|---|
| 2026.01.15 | ₩1,401 | ₩1,801 | ₩1,268 | ₩1,654 | +18.10% | 175.3만 |
|---|
| 2026.01.14 | ₩1,641 | ₩1,895 | ₩1,414 | ₩1,548 | -5.69% | 2803.7만 |
|---|
| 2026.01.13 | ₩1,115 | ₩1,118 | ₩894 | ₩1,111 | -0.36% | 2881.3만 |
|---|
| 2026.01.12 | ₩1,103 | ₩1,137 | ₩1,027 | ₩1,045 | -5.32% | 9만 |
|---|
| 2026.01.09 | ₩1,121 | ₩1,126 | ₩1,067 | ₩1,109 | -1.07% | 7.3천 |
|---|
| 2026.01.08 | ₩1,134 | ₩1,154 | ₩1,102 | ₩1,153 | +1.65% | 1.8만 |
|---|
| 2026.01.07 | ₩1,107 | ₩1,166 | ₩1,107 | ₩1,141 | +3.01% | 8.4천 |
|---|
| 2026.01.06 | ₩1,149 | ₩1,149 | ₩1,067 | ₩1,107 | -3.60% | 1.4만 |
|---|
| 2026.01.05 | ₩1,106 | ₩1,179 | ₩1,037 | ₩1,067 | -3.50% | 6.4만 |
|---|
| 2026.01.02 | ₩1,106 | ₩1,134 | ₩1,045 | ₩1,118 | +1.09% | 1.5만 |
|---|
| 2025.12.31 | ₩1,054 | ₩1,074 | ₩1,054 | ₩1,067 | +1.27% | 8.4천 |
|---|
| 2025.12.30 | ₩1,135 | ₩1,155 | ₩1,054 | ₩1,074 | -5.41% | 5.7만 |
|---|
| 2025.12.29 | ₩1,154 | ₩1,173 | ₩1,055 | ₩1,127 | -2.31% | 3.9만 |
|---|
| 2025.12.26 | ₩1,151 | ₩1,154 | ₩1,121 | ₩1,154 | +0.23% | 2.9만 |
|---|
| 2025.12.24 | ₩1,167 | ₩1,174 | ₩1,145 | ₩1,161 | -0.57% | 9.8천 |
|---|
| 2025.12.23 | ₩1,166 | ₩1,187 | ₩1,147 | ₩1,167 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩1,201 | ₩1,201 | ₩1,127 | ₩1,197 | -0.33% | 4.5만 |
|---|
| 2025.12.19 | ₩1,233 | ₩1,233 | ₩1,107 | ₩1,198 | -2.81% | 5.2만 |
|---|
| 2025.12.18 | ₩1,209 | ₩1,214 | ₩1,134 | ₩1,147 | -5.08% | 4만 |
|---|
| 2025.12.17 | ₩1,247 | ₩1,293 | ₩1,147 | ₩1,190 | -4.60% | 5.5만 |
|---|
| 2025.12.16 | ₩1,268 | ₩1,334 | ₩1,257 | ₩1,282 | +1.16% | 7.8만 |
|---|
| 2025.12.15 | ₩1,334 | ₩1,361 | ₩1,268 | ₩1,281 | -4.00% | 4.6만 |
|---|
| 2025.12.12 | ₩1,414 | ₩1,454 | ₩1,334 | ₩1,348 | -4.72% | 4만 |
|---|
| 2025.12.11 | ₩1,468 | ₩1,468 | ₩1,401 | ₩1,454 | -0.91% | 2.5만 |
|---|
| 2025.12.10 | ₩1,561 | ₩1,561 | ₩1,468 | ₩1,508 | -3.42% | 6만 |
|---|
| 2025.12.09 | ₩1,414 | ₩1,574 | ₩1,414 | ₩1,494 | +5.66% | 11.8만 |
|---|
| 2025.12.08 | ₩1,454 | ₩1,588 | ₩1,388 | ₩1,508 | +3.67% | 14만 |
|---|
| 2025.12.05 | ₩1,401 | ₩1,668 | ₩1,348 | ₩1,454 | +3.81% | 31.7만 |
|---|
| 2025.12.04 | ₩1,468 | ₩1,494 | ₩1,374 | ₩1,468 | 0.00% | 5.7만 |
|---|
| 2025.12.03 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,441 | +2.86% | 6.9만 |
|---|
| 2025.12.02 | ₩1,374 | ₩1,481 | ₩1,361 | ₩1,441 | +4.85% | 7.6만 |
|---|
| 2025.12.01 | ₩1,441 | ₩1,574 | ₩1,388 | ₩1,388 | -3.70% | 12.2만 |
|---|
| 2025.11.28 | ₩1,454 | ₩1,561 | ₩1,414 | ₩1,441 | -0.92% | 28만 |
|---|
| 2025.11.26 | ₩1,454 | ₩1,481 | ₩1,334 | ₩1,414 | -2.75% | 27.6만 |
|---|
| 2025.11.25 | ₩1,481 | ₩1,508 | ₩1,268 | ₩1,454 | -1.80% | 94.9만 |
|---|
| 2025.11.24 | ₩1,508 | ₩1,681 | ₩1,234 | ₩1,414 | -6.19% | 5798만 |
|---|
| 2025.11.21 | ₩1,187 | ₩1,238 | ₩1,167 | ₩1,175 | -1.01% | 2만 |
|---|
| 2025.11.20 | ₩1,231 | ₩1,274 | ₩1,134 | ₩1,182 | -4.01% | 8.4만 |
|---|
| 2025.11.19 | ₩1,201 | ₩1,268 | ₩1,174 | ₩1,217 | +1.33% | 7.3만 |
|---|
| 2025.11.18 | ₩1,201 | ₩1,308 | ₩1,201 | ₩1,294 | +7.78% | 2.6만 |
|---|
| 2025.11.17 | ₩1,308 | ₩1,421 | ₩1,203 | ₩1,254 | -4.08% | 6.8만 |
|---|
| 2025.11.14 | ₩1,294 | ₩1,374 | ₩1,294 | ₩1,332 | +2.89% | 36.1만 |
|---|
| 2025.11.13 | ₩1,441 | ₩1,441 | ₩1,334 | ₩1,348 | -6.48% | 2.2만 |
|---|
| 2025.11.12 | ₩1,454 | ₩1,454 | ₩1,337 | ₩1,414 | -2.75% | 1.9만 |
|---|
| 2025.11.11 | ₩1,348 | ₩1,468 | ₩1,334 | ₩1,441 | +6.93% | 4만 |
|---|
| 2025.11.10 | ₩1,348 | ₩1,385 | ₩1,313 | ₩1,361 | +0.99% | 4.3만 |
|---|
| 2025.11.07 | ₩1,353 | ₩1,388 | ₩1,334 | ₩1,361 | +0.59% | 2.2만 |
|---|
| 2025.11.06 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,428 | -4.46% | 6.9천 |
|---|
| 2025.11.05 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,428 | +0.94% | 1.3만 |
|---|
| 2025.11.04 | ₩1,454 | ₩1,481 | ₩1,421 | ₩1,454 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,534 | ₩1,557 | ₩1,414 | ₩1,494 | -2.61% | 6.5만 |
|---|
| 2025.10.31 | ₩1,561 | ₩1,588 | ₩1,534 | ₩1,574 | +0.85% | 8.9천 |
|---|
| 2025.10.30 | ₩1,588 | ₩1,598 | ₩1,534 | ₩1,561 | -1.68% | 5.4만 |
|---|
| 2025.10.29 | ₩1,614 | ₩1,614 | ₩1,588 | ₩1,601 | -0.83% | 2만 |
|---|
| 2025.10.28 | ₩1,641 | ₩1,654 | ₩1,614 | ₩1,628 | -0.81% | 1.4만 |
|---|
| 2025.10.27 | ₩1,734 | ₩1,748 | ₩1,588 | ₩1,614 | -6.92% | 12만 |
|---|
| 2025.10.24 | ₩1,761 | ₩1,828 | ₩1,644 | ₩1,654 | -6.06% | 5만 |
|---|
| 2025.10.23 | ₩1,481 | ₩2,001 | ₩1,468 | ₩1,855 | +25.23% | 65만 |
|---|
| 2025.10.22 | ₩1,614 | ₩1,654 | ₩1,388 | ₩1,508 | -6.61% | 8.7만 |
|---|
| 2025.10.21 | ₩1,668 | ₩1,788 | ₩1,641 | ₩1,668 | 0.00% | 8.5만 |
|---|
| 2025.10.20 | ₩1,601 | ₩1,748 | ₩1,601 | ₩1,681 | +5.00% | 6.1만 |
|---|
| 2025.10.17 | ₩1,681 | ₩1,733 | ₩1,614 | ₩1,628 | -3.17% | 9.4만 |
|---|
| 2025.10.16 | ₩1,708 | ₩1,748 | ₩1,658 | ₩1,708 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩1,788 | ₩1,788 | ₩1,694 | ₩1,708 | -4.48% | 6.6만 |
|---|
| 2025.10.14 | ₩1,721 | ₩1,734 | ₩1,666 | ₩1,694 | -1.55% | 5.6만 |
|---|
| 2025.10.13 | ₩1,801 | ₩1,841 | ₩1,721 | ₩1,788 | -0.74% | 12.4만 |
|---|
| 2025.10.10 | ₩1,788 | ₩1,841 | ₩1,734 | ₩1,734 | -2.99% | 16.7만 |
|---|