시장 데이터를 불러오는 중
전체 종목
Gemini Space Station, Inc. - Class A Common Stock 과거 주가
Gemini Space Station, Inc. - Class A Common Stock · GEMI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gemini Space Station, Inc. - Class A Common Stock · GEMI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,856 | ₩5,963 | ₩5,641 | ₩5,889 | +0.57% | 144.2만 |
| 2026.10.08 | ₩5,842 | ₩6,030 | ₩5,641 | ₩5,990 | +2.52% | 188.3만 |
| 2026.10.07 | ₩6,057 | ₩6,084 | ₩5,856 | ₩6,017 | -0.66% | 199.6만 |
| 2026.10.06 | ₩6,419 | ₩6,526 | ₩6,204 | ₩6,258 | -2.51% | 141.6만 |
| 2026.10.05 | ₩6,318 | ₩6,539 | ₩6,298 | ₩6,392 | +1.17% | 141.8만 |
| 2026.10.02 | ₩6,941 | ₩7,223 | ₩6,110 | ₩6,258 | -9.85% | 356.9만 |
| 2026.10.01 | ₩6,901 | ₩7,022 | ₩6,740 | ₩6,794 | -1.55% | 146.5만 |
| 2026.09.30 | ₩7,317 | ₩7,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,861 |
| ₩6,915 |
| -5.49% |
| 218.9만 |
| 2026.09.29 | ₩7,183 | ₩7,276 | ₩6,968 | ₩7,089 | -1.31% | 174.9만 |
|---|
| 2026.09.28 | ₩7,169 | ₩7,343 | ₩6,935 | ₩6,968 | -2.80% | 201.1만 |
|---|
| 2026.09.25 | ₩7,638 | ₩7,638 | ₩7,062 | ₩7,424 | -2.81% | 248.6만 |
|---|
| 2026.09.24 | ₩7,477 | ₩7,826 | ₩7,303 | ₩7,571 | +1.25% | 175.3만 |
|---|
| 2026.09.23 | ₩7,920 | ₩8,054 | ₩7,384 | ₩7,544 | -4.74% | 290.7만 |
|---|
| 2026.09.22 | ₩8,114 | ₩8,214 | ₩7,692 | ₩7,973 | -1.73% | 361만 |
|---|
| 2026.09.21 | ₩7,712 | ₩8,308 | ₩7,518 | ₩8,027 | +4.08% | 464만 |
|---|
| 2026.09.18 | ₩6,124 | ₩7,853 | ₩6,120 | ₩7,786 | +27.13% | 1543.2만 |
|---|
| 2026.09.17 | ₩5,762 | ₩6,137 | ₩5,581 | ₩5,936 | +3.02% | 179.4만 |
|---|
| 2026.09.16 | ₩5,869 | ₩5,900 | ₩5,467 | ₩5,601 | -4.57% | 231.6만 |
|---|
| 2026.09.15 | ₩6,271 | ₩6,271 | ₩5,762 | ₩5,836 | -6.94% | 206.6만 |
|---|
| 2026.09.14 | ₩5,909 | ₩6,533 | ₩5,869 | ₩6,445 | +9.07% | 212.8만 |
|---|
| 2026.09.11 | ₩5,976 | ₩6,486 | ₩5,936 | ₩5,976 | 0.00% | 178.3만 |
|---|
| 2026.09.10 | ₩5,789 | ₩6,097 | ₩5,782 | ₩5,883 | +1.62% | 115.1만 |
|---|
| 2026.09.09 | ₩6,378 | ₩6,553 | ₩5,950 | ₩5,963 | -6.51% | 137.9만 |
|---|
| 2026.09.08 | ₩6,204 | ₩6,419 | ₩6,003 | ₩6,271 | +1.08% | 216.1만 |
|---|
| 2026.09.04 | ₩6,258 | ₩6,352 | ₩6,050 | ₩6,271 | +0.21% | 200.1만 |
|---|
| 2026.09.03 | ₩5,883 | ₩6,519 | ₩5,883 | ₩6,486 | +10.25% | 363.9만 |
|---|
| 2026.09.02 | ₩5,548 | ₩5,789 | ₩5,454 | ₩5,749 | +3.62% | 101.1만 |
|---|
| 2026.09.01 | ₩5,775 | ₩5,842 | ₩5,467 | ₩5,574 | -3.48% | 166.8만 |
|---|
| 2026.08.31 | ₩5,708 | ₩6,043 | ₩5,561 | ₩6,030 | +5.63% | 177.5만 |
|---|
| 2026.08.28 | ₩6,218 | ₩6,265 | ₩5,715 | ₩5,762 | -7.33% | 242.9만 |
|---|
| 2026.08.27 | ₩6,191 | ₩6,693 | ₩6,057 | ₩6,311 | +1.95% | 337.5만 |
|---|
| 2026.08.26 | ₩6,084 | ₩6,405 | ₩5,935 | ₩6,084 | 0.00% | 179만 |
|---|
| 2026.08.25 | ₩5,615 | ₩6,425 | ₩5,601 | ₩6,244 | +11.22% | 426.1만 |
|---|
| 2026.08.24 | ₩5,735 | ₩6,218 | ₩5,353 | ₩5,615 | -2.10% | 756.7만 |
|---|
| 2026.08.21 | ₩5,735 | ₩6,419 | ₩5,615 | ₩5,735 | 0.00% | 732.4만 |
|---|
| 2026.08.20 | ₩5,534 | ₩5,775 | ₩5,260 | ₩5,548 | +0.24% | 570.9만 |
|---|
| 2026.08.19 | ₩4,757 | ₩5,360 | ₩4,757 | ₩5,266 | +10.70% | 307.6만 |
|---|
| 2026.08.18 | ₩4,797 | ₩4,824 | ₩4,596 | ₩4,744 | -1.12% | 153.4만 |
|---|
| 2026.08.17 | ₩5,213 | ₩5,266 | ₩4,536 | ₩4,837 | -7.20% | 384.6만 |
|---|
| 2026.08.14 | ₩5,226 | ₩5,735 | ₩5,179 | ₩5,253 | +0.51% | 375.3만 |
|---|
| 2026.08.13 | ₩5,574 | ₩5,936 | ₩5,561 | ₩5,762 | +3.37% | 244.9만 |
|---|
| 2026.08.12 | ₩5,481 | ₩5,729 | ₩5,347 | ₩5,588 | +1.96% | 136.6만 |
|---|
| 2026.08.11 | ₩5,494 | ₩5,561 | ₩5,367 | ₩5,427 | -1.22% | 71.2만 |
|---|
| 2026.08.10 | ₩5,414 | ₩5,528 | ₩5,246 | ₩5,507 | +1.73% | 136.9만 |
|---|
| 2026.08.07 | ₩5,447 | ₩5,534 | ₩5,324 | ₩5,481 | +0.62% | 83.3만 |
|---|
| 2026.08.06 | ₩5,373 | ₩5,588 | ₩5,280 | ₩5,333 | -0.75% | 90.8만 |
|---|
| 2026.08.05 | ₩5,548 | ₩5,682 | ₩5,380 | ₩5,400 | -2.66% | 80.8만 |
|---|
| 2026.08.04 | ₩5,427 | ₩5,682 | ₩5,206 | ₩5,641 | +3.95% | 148.7만 |
|---|
| 2026.08.03 | ₩5,239 | ₩5,528 | ₩5,159 | ₩5,347 | +2.05% | 200.6만 |
|---|
| 2026.07.31 | ₩5,467 | ₩5,494 | ₩5,012 | ₩5,226 | -4.41% | 192만 |
|---|
| 2026.07.30 | ₩5,454 | ₩5,601 | ₩5,394 | ₩5,507 | +0.98% | 103.4만 |
|---|
| 2026.07.29 | ₩5,588 | ₩5,775 | ₩5,414 | ₩5,447 | -2.52% | 120만 |
|---|
| 2026.07.28 | ₩5,829 | ₩5,883 | ₩5,507 | ₩5,869 | +0.69% | 94.6만 |
|---|
| 2026.07.27 | ₩5,829 | ₩5,981 | ₩5,683 | ₩5,963 | +2.30% | 75.8만 |
|---|
| 2026.07.24 | ₩5,802 | ₩5,896 | ₩5,648 | ₩5,749 | -0.92% | 51.8만 |
|---|
| 2026.07.23 | ₩5,950 | ₩6,030 | ₩5,656 | ₩5,896 | -0.90% | 84.9만 |
|---|
| 2026.07.22 | ₩6,285 | ₩6,472 | ₩6,077 | ₩6,110 | -2.77% | 67.1만 |
|---|
| 2026.07.21 | ₩6,124 | ₩6,526 | ₩6,124 | ₩6,392 | +4.38% | 146.2만 |
|---|
| 2026.07.20 | ₩5,628 | ₩6,119 | ₩5,615 | ₩6,030 | +7.14% | 103.4만 |
|---|
| 2026.07.17 | ₩5,883 | ₩5,903 | ₩5,521 | ₩5,615 | -4.56% | 119.3만 |
|---|
| 2026.07.16 | ₩6,151 | ₩6,333 | ₩5,963 | ₩6,097 | -0.87% | 101.3만 |
|---|
| 2026.07.15 | ₩5,936 | ₩6,352 | ₩5,869 | ₩6,258 | +5.42% | 128.7만 |
|---|
| 2026.07.14 | ₩5,829 | ₩5,936 | ₩5,695 | ₩5,816 | -0.23% | 83.8만 |
|---|
| 2026.07.13 | ₩5,682 | ₩5,796 | ₩5,574 | ₩5,695 | +0.24% | 86.7만 |
|---|
| 2026.07.10 | ₩5,762 | ₩5,896 | ₩5,668 | ₩5,775 | +0.23% | 91.4만 |
|---|
| 2026.07.09 | ₩5,641 | ₩5,749 | ₩5,494 | ₩5,695 | +0.95% | 82.5만 |
|---|
| 2026.07.08 | ₩5,454 | ₩5,655 | ₩5,313 | ₩5,655 | +3.69% | 101.6만 |
|---|
| 2026.07.07 | ₩5,883 | ₩5,896 | ₩5,494 | ₩5,615 | -4.56% | 101.7만 |
|---|
| 2026.07.06 | ₩5,534 | ₩5,990 | ₩5,481 | ₩5,909 | +6.78% | 148.3만 |
|---|
| 2026.07.02 | ₩6,191 | ₩6,539 | ₩5,668 | ₩5,668 | -8.44% | 206.1만 |
|---|
| 2026.07.01 | ₩5,695 | ₩6,285 | ₩5,682 | ₩6,137 | +7.76% | 211.9만 |
|---|
| 2026.06.30 | ₩5,722 | ₩5,829 | ₩5,454 | ₩5,708 | -0.23% | 106.6만 |
|---|
| 2026.06.29 | ₩5,588 | ₩5,755 | ₩5,306 | ₩5,668 | +1.44% | 157.5만 |
|---|
| 2026.06.26 | ₩5,159 | ₩5,695 | ₩5,132 | ₩5,601 | +8.57% | 721.1만 |
|---|
| 2026.06.25 | ₩5,655 | ₩5,695 | ₩5,213 | ₩5,239 | -7.35% | 166.4만 |
|---|
| 2026.06.24 | ₩5,842 | ₩5,903 | ₩5,521 | ₩5,601 | -4.13% | 130.2만 |
|---|
| 2026.06.23 | ₩5,950 | ₩6,157 | ₩5,802 | ₩5,936 | -0.23% | 116.4만 |
|---|
| 2026.06.22 | ₩6,311 | ₩6,901 | ₩6,064 | ₩6,124 | -2.97% | 141.1만 |
|---|
| 2026.06.18 | ₩6,499 | ₩6,604 | ₩6,251 | ₩6,311 | -2.89% | 148.4만 |
|---|
| 2026.06.17 | ₩6,271 | ₩6,834 | ₩6,177 | ₩6,405 | +2.14% | 147.2만 |
|---|
| 2026.06.16 | ₩6,767 | ₩6,874 | ₩6,298 | ₩6,311 | -6.73% | 148만 |
|---|
| 2026.06.15 | ₩6,673 | ₩7,035 | ₩6,579 | ₩6,874 | +3.01% | 200.9만 |
|---|
| 2026.06.12 | ₩6,137 | ₩6,487 | ₩6,137 | ₩6,298 | +2.62% | 167.5만 |
|---|
| 2026.06.11 | ₩5,762 | ₩6,291 | ₩5,762 | ₩6,218 | +7.91% | 108만 |
|---|
| 2026.06.10 | ₩5,896 | ₩6,204 | ₩5,789 | ₩5,789 | -1.82% | 101.6만 |
|---|
| 2026.06.09 | ₩6,432 | ₩6,553 | ₩5,856 | ₩5,976 | -7.08% | 213.7만 |
|---|
| 2026.06.08 | ₩5,789 | ₩6,526 | ₩5,762 | ₩6,445 | +11.34% | 203.1만 |
|---|
| 2026.06.05 | ₩6,084 | ₩6,231 | ₩5,554 | ₩5,608 | -7.82% | 193.2만 |
|---|
| 2026.06.04 | ₩6,030 | ₩6,419 | ₩6,030 | ₩6,191 | +2.67% | 156.8만 |
|---|
| 2026.06.03 | ₩6,512 | ₩6,512 | ₩6,030 | ₩6,043 | -7.20% | 217.6만 |
|---|
| 2026.06.02 | ₩6,767 | ₩6,901 | ₩6,600 | ₩6,633 | -1.98% | 171.6만 |
|---|
| 2026.06.01 | ₩6,928 | ₩7,142 | ₩6,754 | ₩6,915 | -0.19% | 148.1만 |
|---|
| 2026.05.29 | ₩6,928 | ₩7,142 | ₩6,660 | ₩7,062 | +1.93% | 175.9만 |
|---|
| 2026.05.28 | ₩6,325 | ₩7,062 | ₩6,271 | ₩6,968 | +10.17% | 311.1만 |
|---|
| 2026.05.27 | ₩6,432 | ₩6,593 | ₩6,278 | ₩6,499 | +1.04% | 164.4만 |
|---|
| 2026.05.26 | ₩7,095 | ₩7,209 | ₩6,191 | ₩6,405 | -9.73% | 373.3만 |
|---|
| 2026.05.22 | ₩7,196 | ₩7,424 | ₩6,901 | ₩6,915 | -3.91% | 158.4만 |
|---|
| 2026.05.21 | ₩6,687 | ₩7,129 | ₩6,512 | ₩7,089 | +6.01% | 164.4만 |
|---|
| 2026.05.20 | ₩6,633 | ₩6,994 | ₩6,553 | ₩6,727 | +1.41% | 224.2만 |
|---|
| 2026.05.19 | ₩7,089 | ₩7,208 | ₩6,579 | ₩6,633 | -6.43% | 268.5만 |
|---|
| 2026.05.18 | ₩7,236 | ₩7,531 | ₩6,874 | ₩7,196 | -0.56% | 292.3만 |
|---|
| 2026.05.15 | ₩9,038 | ₩9,327 | ₩7,263 | ₩7,477 | -17.27% | 1702.6만 |
|---|
| 2026.05.14 | ₩6,566 | ₩7,156 | ₩6,405 | ₩7,049 | +7.35% | 452.3만 |
|---|
| 2026.05.13 | ₩6,673 | ₩6,714 | ₩6,378 | ₩6,593 | -1.20% | 107.1만 |
|---|
| 2026.05.12 | ₩6,834 | ₩7,008 | ₩6,606 | ₩6,781 | -0.78% | 94.8만 |
|---|
| 2026.05.11 | ₩6,740 | ₩7,156 | ₩6,608 | ₩6,995 | +3.78% | 172.1만 |
|---|
| 2026.05.08 | ₩6,298 | ₩6,700 | ₩6,137 | ₩6,700 | +6.38% | 198.5만 |
|---|
| 2026.05.07 | ₩6,633 | ₩6,727 | ₩6,271 | ₩6,365 | -4.04% | 161.5만 |
|---|
| 2026.05.06 | ₩6,432 | ₩6,767 | ₩6,352 | ₩6,727 | +4.58% | 145.8만 |
|---|
| 2026.05.05 | ₩6,352 | ₩6,657 | ₩6,231 | ₩6,432 | +1.27% | 150.6만 |
|---|
| 2026.05.04 | ₩6,325 | ₩6,700 | ₩6,298 | ₩6,298 | -0.42% | 152.3만 |
|---|
| 2026.05.01 | ₩6,030 | ₩6,472 | ₩5,979 | ₩6,325 | +4.89% | 187.8만 |
|---|
| 2026.04.30 | ₩5,695 | ₩6,050 | ₩5,574 | ₩5,950 | +4.47% | 134.3만 |
|---|
| 2026.04.29 | ₩5,869 | ₩5,896 | ₩5,494 | ₩5,548 | -5.48% | 139.8만 |
|---|
| 2026.04.28 | ₩5,749 | ₩6,003 | ₩5,628 | ₩5,990 | +4.20% | 57.2만 |
|---|
| 2026.04.27 | ₩5,816 | ₩6,065 | ₩5,816 | ₩5,856 | +0.69% | 109.5만 |
|---|
| 2026.04.24 | ₩5,936 | ₩5,990 | ₩5,588 | ₩5,883 | -0.90% | 115.2만 |
|---|
| 2026.04.23 | ₩6,177 | ₩6,258 | ₩5,802 | ₩5,856 | -5.21% | 121.5만 |
|---|
| 2026.04.22 | ₩6,191 | ₩6,499 | ₩6,151 | ₩6,311 | +1.95% | 151.5만 |
|---|
| 2026.04.21 | ₩6,278 | ₩6,325 | ₩5,916 | ₩6,030 | -3.95% | 150.8만 |
|---|
| 2026.04.20 | ₩6,378 | ₩6,432 | ₩6,090 | ₩6,258 | -1.89% | 187.8만 |
|---|
| 2026.04.17 | ₩6,633 | ₩6,821 | ₩6,432 | ₩6,445 | -2.83% | 222.9만 |
|---|
| 2026.04.16 | ₩6,633 | ₩6,687 | ₩6,244 | ₩6,486 | -2.22% | 221.5만 |
|---|
| 2026.04.15 | ₩6,881 | ₩6,968 | ₩6,499 | ₩6,566 | -4.58% | 281.6만 |
|---|
| 2026.04.14 | ₩6,579 | ₩7,022 | ₩6,566 | ₩6,834 | +3.87% | 195.7만 |
|---|
| 2026.04.13 | ₩5,829 | ₩6,523 | ₩5,742 | ₩6,432 | +10.34% | 163.5만 |
|---|
| 2026.04.10 | ₩6,660 | ₩6,687 | ₩5,869 | ₩5,916 | -11.17% | 185.2만 |
|---|
| 2026.04.09 | ₩6,003 | ₩6,941 | ₩5,641 | ₩6,526 | +8.71% | 546.6만 |
|---|
| 2026.04.08 | ₩6,285 | ₩6,432 | ₩5,936 | ₩6,003 | -4.48% | 150.1만 |
|---|
| 2026.04.07 | ₩5,789 | ₩5,950 | ₩5,601 | ₩5,869 | +1.39% | 89만 |
|---|
| 2026.04.06 | ₩5,749 | ₩6,017 | ₩5,708 | ₩5,829 | +1.40% | 141.1만 |
|---|
| 2026.04.02 | ₩5,521 | ₩5,789 | ₩5,280 | ₩5,749 | +4.13% | 148.7만 |
|---|
| 2026.04.01 | ₩6,043 | ₩6,057 | ₩5,735 | ₩5,735 | -5.10% | 100.7만 |
|---|
| 2026.03.31 | ₩5,387 | ₩5,950 | ₩5,387 | ₩5,923 | +9.95% | 153.8만 |
|---|
| 2026.03.30 | ₩5,507 | ₩5,641 | ₩5,239 | ₩5,414 | -1.70% | 185.4만 |
|---|
| 2026.03.27 | ₩6,003 | ₩6,003 | ₩5,440 | ₩5,507 | -8.26% | 205.8만 |
|---|
| 2026.03.26 | ₩6,419 | ₩6,511 | ₩6,097 | ₩6,151 | -4.18% | 199.9만 |
|---|
| 2026.03.25 | ₩7,169 | ₩7,250 | ₩6,579 | ₩6,606 | -7.85% | 240.1만 |
|---|
| 2026.03.24 | ₩7,625 | ₩7,719 | ₩6,861 | ₩6,955 | -8.79% | 266.6만 |
|---|
| 2026.03.23 | ₩7,987 | ₩8,067 | ₩7,350 | ₩7,732 | -3.19% | 208만 |
|---|
| 2026.03.20 | ₩8,040 | ₩8,174 | ₩7,384 | ₩8,000 | -0.50% | 279.6만 |
|---|
| 2026.03.19 | ₩7,866 | ₩8,261 | ₩7,504 | ₩8,054 | +2.39% | 257.2만 |
|---|
| 2026.03.18 | ₩8,791 | ₩8,911 | ₩7,745 | ₩7,987 | -9.15% | 377.7만 |
|---|
| 2026.03.17 | ₩9,702 | ₩9,861 | ₩9,487 | ₩9,528 | -1.80% | 133.5만 |
|---|
| 2026.03.16 | ₩10,399 | ₩10,821 | ₩9,648 | ₩9,675 | -6.96% | 176.6만 |
|---|
| 2026.03.13 | ₩10,921 | ₩11,089 | ₩10,385 | ₩10,392 | -4.85% | 204.9만 |
|---|
| 2026.03.12 | ₩11,390 | ₩11,511 | ₩10,224 | ₩10,586 | -7.06% | 202만 |
|---|
| 2026.03.11 | ₩12,422 | ₩13,507 | ₩11,511 | ₩11,578 | -6.80% | 248.7만 |
|---|
| 2026.03.10 | ₩11,739 | ₩12,971 | ₩11,605 | ₩12,422 | +5.82% | 144.5만 |
|---|
| 2026.03.09 | ₩11,605 | ₩12,449 | ₩11,390 | ₩11,672 | +0.58% | 98.8만 |
|---|
| 2026.03.06 | ₩12,328 | ₩12,623 | ₩11,605 | ₩11,980 | -2.83% | 114만 |
|---|
| 2026.03.05 | ₩11,162 | ₩12,985 | ₩11,140 | ₩12,395 | +11.04% | 370.5만 |
|---|
| 2026.03.04 | ₩9,045 | ₩11,897 | ₩8,992 | ₩11,645 | +28.74% | 521.7만 |
|---|
| 2026.03.03 | ₩8,590 | ₩8,911 | ₩8,375 | ₩8,710 | +1.40% | 71.4만 |
|---|
| 2026.03.02 | ₩7,745 | ₩8,871 | ₩7,732 | ₩8,844 | +14.19% | 95.2만 |
|---|
| 2026.02.27 | ₩8,027 | ₩8,134 | ₩7,719 | ₩8,080 | +0.67% | 78.7만 |
|---|
| 2026.02.26 | ₩8,295 | ₩8,610 | ₩8,067 | ₩8,214 | -0.97% | 83.8만 |
|---|
| 2026.02.25 | ₩8,228 | ₩8,690 | ₩8,192 | ₩8,295 | +0.81% | 137만 |
|---|
| 2026.02.24 | ₩7,826 | ₩8,040 | ₩7,524 | ₩8,000 | +2.23% | 63.8만 |
|---|
| 2026.02.23 | ₩7,676 | ₩7,906 | ₩7,464 | ₩7,866 | +2.48% | 86.5만 |
|---|
| 2026.02.20 | ₩7,893 | ₩8,158 | ₩7,759 | ₩7,799 | -1.19% | 135.4만 |
|---|
| 2026.02.19 | ₩8,442 | ₩8,442 | ₩7,812 | ₩8,040 | -4.76% | 196.3만 |
|---|
| 2026.02.18 | ₩8,777 | ₩8,992 | ₩8,489 | ₩8,543 | -2.67% | 196.2만 |
|---|
| 2026.02.17 | ₩9,353 | ₩9,501 | ₩8,449 | ₩8,824 | -5.66% | 274.5만 |
|---|
| 2026.02.13 | ₩9,179 | ₩10,358 | ₩9,152 | ₩10,131 | +10.36% | 175.4만 |
|---|
| 2026.02.12 | ₩9,072 | ₩9,286 | ₩8,670 | ₩8,978 | -1.03% | 143.9만 |
|---|
| 2026.02.11 | ₩9,769 | ₩9,836 | ₩8,925 | ₩8,951 | -8.37% | 122.9만 |
|---|
| 2026.02.10 | ₩10,586 | ₩10,586 | ₩9,729 | ₩9,769 | -7.72% | 99.9만 |
|---|
| 2026.02.09 | ₩10,291 | ₩10,787 | ₩10,117 | ₩10,586 | +2.86% | 99.2만 |
|---|
| 2026.02.06 | ₩9,059 | ₩10,559 | ₩9,059 | ₩10,291 | +13.61% | 197.1만 |
|---|
| 2026.02.05 | ₩9,494 | ₩9,552 | ₩8,925 | ₩8,978 | -5.43% | 264.4만 |
|---|
| 2026.02.04 | ₩10,010 | ₩10,747 | ₩9,675 | ₩9,836 | -1.74% | 203.1만 |
|---|
| 2026.02.03 | ₩10,251 | ₩10,720 | ₩9,662 | ₩10,117 | -1.31% | 210.2만 |
|---|
| 2026.02.02 | ₩10,948 | ₩11,007 | ₩10,184 | ₩10,211 | -6.73% | 167.9만 |
|---|
| 2026.01.30 | ₩10,921 | ₩11,256 | ₩10,507 | ₩11,176 | +2.33% | 173.2만 |
|---|
| 2026.01.29 | ₩12,154 | ₩12,181 | ₩10,801 | ₩11,075 | -8.88% | 225.1만 |
|---|
| 2026.01.28 | ₩12,395 | ₩12,583 | ₩12,100 | ₩12,221 | -1.41% | 85.5만 |
|---|
| 2026.01.27 | ₩12,837 | ₩13,064 | ₩12,060 | ₩12,261 | -4.49% | 221.5만 |
|---|
| 2026.01.26 | ₩13,052 | ₩13,226 | ₩12,741 | ₩12,918 | -1.03% | 118만 |
|---|
| 2026.01.23 | ₩13,494 | ₩13,749 | ₩12,998 | ₩13,025 | -3.48% | 178.1만 |
|---|
| 2026.01.22 | ₩13,923 | ₩14,057 | ₩13,333 | ₩13,494 | -3.08% | 86.7만 |
|---|
| 2026.01.21 | ₩13,789 | ₩14,338 | ₩13,507 | ₩13,735 | -0.39% | 106.5만 |
|---|
| 2026.01.20 | ₩13,802 | ₩14,338 | ₩13,695 | ₩13,990 | +1.36% | 88.6만 |
|---|
| 2026.01.16 | ₩14,084 | ₩15,129 | ₩13,802 | ₩14,660 | +4.09% | 106.4만 |
|---|
| 2026.01.15 | ₩14,486 | ₩14,573 | ₩13,749 | ₩14,017 | -3.24% | 107.5만 |
|---|
| 2026.01.14 | ₩14,003 | ₩15,062 | ₩13,950 | ₩14,472 | +3.35% | 156만 |
|---|
| 2026.01.13 | ₩14,057 | ₩14,219 | ₩13,400 | ₩14,017 | -0.29% | 169.3만 |
|---|
| 2026.01.12 | ₩14,070 | ₩14,700 | ₩13,715 | ₩14,057 | -0.10% | 179만 |
|---|
| 2026.01.09 | ₩14,821 | ₩15,062 | ₩14,043 | ₩14,191 | -4.25% | 135.6만 |
|---|
| 2026.01.08 | ₩14,646 | ₩15,089 | ₩14,606 | ₩14,861 | +1.46% | 92.7만 |
|---|
| 2026.01.07 | ₩15,504 | ₩15,759 | ₩14,727 | ₩14,740 | -4.93% | 125.3만 |
|---|
| 2026.01.06 | ₩15,343 | ₩16,134 | ₩14,821 | ₩15,785 | +2.88% | 179.6만 |
|---|
| 2026.01.05 | ₩14,392 | ₩15,397 | ₩14,325 | ₩14,901 | +3.54% | 230.7만 |
|---|
| 2026.01.02 | ₩13,534 | ₩14,167 | ₩13,253 | ₩13,883 | +2.57% | 124.5만 |
|---|
| 2025.12.31 | ₩13,333 | ₩13,400 | ₩12,958 | ₩13,293 | -0.30% | 197.3만 |
|---|
| 2025.12.30 | ₩13,742 | ₩13,896 | ₩13,306 | ₩13,320 | -3.07% | 168만 |
|---|
| 2025.12.29 | ₩14,070 | ₩14,484 | ₩13,548 | ₩13,708 | -2.57% | 128.3만 |
|---|
| 2025.12.26 | ₩15,209 | ₩15,209 | ₩14,117 | ₩14,258 | -6.26% | 116.8만 |
|---|
| 2025.12.24 | ₩14,740 | ₩15,236 | ₩14,340 | ₩15,236 | +3.36% | 94.3만 |
|---|
| 2025.12.23 | ₩15,410 | ₩15,492 | ₩14,526 | ₩14,861 | -3.57% | 141.5만 |
|---|
| 2025.12.22 | ₩15,692 | ₩16,094 | ₩15,343 | ₩15,732 | +0.26% | 133.4만 |
|---|
| 2025.12.19 | ₩14,613 | ₩15,531 | ₩14,445 | ₩15,303 | +4.72% | 262.5만 |
|---|
| 2025.12.18 | ₩14,901 | ₩15,383 | ₩14,352 | ₩14,472 | -2.88% | 167.2만 |
|---|
| 2025.12.17 | ₩16,107 | ₩16,522 | ₩14,754 | ₩14,807 | -8.07% | 166.8만 |
|---|
| 2025.12.16 | ₩15,491 | ₩16,844 | ₩15,404 | ₩16,228 | +4.76% | 247.7만 |
|---|
| 2025.12.15 | ₩17,568 | ₩17,695 | ₩15,236 | ₩15,564 | -11.40% | 291.5만 |
|---|
| 2025.12.12 | ₩18,934 | ₩20,033 | ₩17,533 | ₩17,715 | -6.44% | 572.5만 |
|---|
| 2025.12.11 | ₩17,179 | ₩20,462 | ₩15,772 | ₩20,087 | +16.93% | 1187.3만 |
|---|
| 2025.12.10 | ₩15,022 | ₩15,504 | ₩14,169 | ₩15,223 | +1.34% | 276.7만 |
|---|
| 2025.12.09 | ₩14,780 | ₩15,730 | ₩14,526 | ₩15,330 | +3.72% | 114.2만 |
|---|
| 2025.12.08 | ₩15,745 | ₩15,946 | ₩14,767 | ₩15,048 | -4.43% | 88.7만 |
|---|
| 2025.12.05 | ₩15,678 | ₩16,509 | ₩15,169 | ₩15,343 | -2.14% | 202.1만 |
|---|
| 2025.12.04 | ₩14,499 | ₩16,362 | ₩14,380 | ₩15,893 | +9.61% | 287.8만 |
|---|
| 2025.12.03 | ₩13,139 | ₩14,888 | ₩12,963 | ₩14,419 | +9.74% | 231.4만 |
|---|
| 2025.12.02 | ₩13,615 | ₩13,923 | ₩12,998 | ₩12,998 | -4.53% | 158.7만 |
|---|
| 2025.12.01 | ₩14,352 | ₩14,392 | ₩13,099 | ₩13,239 | -7.75% | 148.2만 |
|---|
| 2025.11.28 | ₩14,472 | ₩15,161 | ₩14,472 | ₩14,740 | +1.85% | 119.9만 |
|---|
| 2025.11.26 | ₩14,097 | ₩14,499 | ₩13,749 | ₩14,432 | +2.38% | 167.4만 |
|---|
| 2025.11.25 | ₩14,177 | ₩14,258 | ₩13,199 | ₩14,070 | -0.76% | 134만 |
|---|
| 2025.11.24 | ₩14,432 | ₩14,539 | ₩13,467 | ₩14,432 | 0.00% | 225.6만 |
|---|
| 2025.11.21 | ₩13,909 | ₩14,365 | ₩13,501 | ₩14,244 | +2.41% | 223.4만 |
|---|
| 2025.11.20 | ₩15,638 | ₩15,812 | ₩14,050 | ₩14,177 | -9.34% | 149.3만 |
|---|
| 2025.11.19 | ₩16,094 | ₩16,187 | ₩14,841 | ₩15,290 | -5.00% | 148.4만 |
|---|
| 2025.11.18 | ₩15,383 | ₩16,362 | ₩15,156 | ₩16,201 | +5.31% | 141.9만 |
|---|
| 2025.11.17 | ₩16,697 | ₩16,737 | ₩15,276 | ₩15,504 | -7.14% | 240.6만 |
|---|
| 2025.11.14 | ₩15,960 | ₩17,259 | ₩15,960 | ₩16,951 | +6.21% | 188.4만 |
|---|
| 2025.11.13 | ₩18,224 | ₩18,345 | ₩16,375 | ₩16,683 | -8.46% | 332만 |
|---|
| 2025.11.12 | ₩19,022 | ₩19,135 | ₩18,291 | ₩18,492 | -2.78% | 334.5만 |
|---|
| 2025.11.11 | ₩20,141 | ₩20,489 | ₩18,492 | ₩18,854 | -6.39% | 559.9만 |
|---|
| 2025.11.10 | ₩21,976 | ₩23,082 | ₩21,588 | ₩22,566 | +2.68% | 236.1만 |
|---|
| 2025.11.07 | ₩20,878 | ₩22,231 | ₩20,127 | ₩21,682 | +3.85% | 214.8만 |
|---|
| 2025.11.06 | ₩22,459 | ₩22,579 | ₩21,320 | ₩21,427 | -4.59% | 144.8만 |
|---|
| 2025.11.05 | ₩22,365 | ₩23,812 | ₩21,740 | ₩22,606 | +1.08% | 145.6만 |
|---|
| 2025.11.04 | ₩22,767 | ₩23,410 | ₩21,775 | ₩21,829 | -4.12% | 179.3만 |
|---|
| 2025.11.03 | ₩24,134 | ₩24,356 | ₩22,863 | ₩23,839 | -1.22% | 181.5만 |
|---|
| 2025.10.31 | ₩23,625 | ₩24,938 | ₩23,377 | ₩24,589 | +4.08% | 135.3만 |
|---|
| 2025.10.30 | ₩25,300 | ₩25,527 | ₩23,316 | ₩23,437 | -7.36% | 210.8만 |
|---|
| 2025.10.29 | ₩26,465 | ₩26,693 | ₩25,326 | ₩25,675 | -2.99% | 90.7만 |
|---|
| 2025.10.28 | ₩27,095 | ₩28,047 | ₩26,351 | ₩26,707 | -1.43% | 97.8만 |
|---|
| 2025.10.27 | ₩27,216 | ₩27,738 | ₩26,747 | ₩27,243 | +0.10% | 71.8만 |
|---|
| 2025.10.24 | ₩26,760 | ₩27,784 | ₩26,452 | ₩26,479 | -1.05% | 86.2만 |
|---|
| 2025.10.23 | ₩26,104 | ₩26,680 | ₩25,862 | ₩26,211 | +0.41% | 76.2만 |
|---|
| 2025.10.22 | ₩26,760 | ₩26,760 | ₩25,246 | ₩25,876 | -3.30% | 164.8만 |
|---|
| 2025.10.21 | ₩27,202 | ₩27,859 | ₩26,238 | ₩27,122 | -0.30% | 136.9만 |
|---|
| 2025.10.20 | ₩26,559 | ₩27,846 | ₩26,398 | ₩27,685 | +4.24% | 137.6만 |
|---|
| 2025.10.17 | ₩26,800 | ₩26,961 | ₩25,715 | ₩26,372 | -1.60% | 229.9만 |
|---|
| 2025.10.16 | ₩29,588 | ₩30,083 | ₩27,457 | ₩27,497 | -7.07% | 261.6만 |
|---|
| 2025.10.15 | ₩30,968 | ₩30,968 | ₩29,212 | ₩29,963 | -3.25% | 201.1만 |
|---|
| 2025.10.14 | ₩30,110 | ₩31,222 | ₩29,078 | ₩30,351 | +0.80% | 253.6만 |
|---|
| 2025.10.13 | ₩31,450 | ₩31,718 | ₩29,748 | ₩31,423 | -0.09% | 276만 |
|---|
| 2025.10.10 | ₩34,050 | ₩34,050 | ₩30,968 | ₩31,222 | -8.30% | 305.6만 |
|---|