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 | ₩5,838 | ₩5,944 | ₩5,624 | ₩5,871 | +0.57% | 144.2만 |
| 2026.10.08 | ₩5,824 | ₩6,011 | ₩5,624 | ₩5,971 | +2.52% | 188.3만 |
| 2026.10.07 | ₩6,038 | ₩6,065 | ₩5,838 | ₩5,998 | -0.66% | 199.6만 |
| 2026.10.06 | ₩6,399 | ₩6,506 | ₩6,185 | ₩6,238 | -2.51% | 141.6만 |
| 2026.10.05 | ₩6,298 | ₩6,519 | ₩6,278 | ₩6,372 | +1.17% | 141.8만 |
| 2026.10.02 | ₩6,920 | ₩7,200 | ₩6,091 | ₩6,238 | -9.85% | 356.9만 |
| 2026.10.01 | ₩6,880 | ₩7,000 | ₩6,719 | ₩6,773 | -1.55% | 146.5만 |
| 2026.09.30 | ₩7,294 | ₩7,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,893 |
| -5.49% |
| 218.9만 |
| 2026.09.29 | ₩7,160 | ₩7,254 | ₩6,946 | ₩7,067 | -1.31% | 174.9만 |
|---|
| 2026.09.28 | ₩7,147 | ₩7,320 | ₩6,913 | ₩6,946 | -2.80% | 201.1만 |
|---|
| 2026.09.25 | ₩7,614 | ₩7,614 | ₩7,040 | ₩7,401 | -2.81% | 248.6만 |
|---|
| 2026.09.24 | ₩7,454 | ₩7,801 | ₩7,280 | ₩7,547 | +1.25% | 175.3만 |
|---|
| 2026.09.23 | ₩7,895 | ₩8,028 | ₩7,360 | ₩7,521 | -4.74% | 290.7만 |
|---|
| 2026.09.22 | ₩8,089 | ₩8,189 | ₩7,668 | ₩7,948 | -1.73% | 361만 |
|---|
| 2026.09.21 | ₩7,688 | ₩8,282 | ₩7,494 | ₩8,002 | +4.08% | 464만 |
|---|
| 2026.09.18 | ₩6,105 | ₩7,828 | ₩6,101 | ₩7,761 | +27.13% | 1543.2만 |
|---|
| 2026.09.17 | ₩5,744 | ₩6,118 | ₩5,564 | ₩5,918 | +3.02% | 179.4만 |
|---|
| 2026.09.16 | ₩5,851 | ₩5,882 | ₩5,450 | ₩5,584 | -4.57% | 231.6만 |
|---|
| 2026.09.15 | ₩6,252 | ₩6,252 | ₩5,744 | ₩5,818 | -6.94% | 206.6만 |
|---|
| 2026.09.14 | ₩5,891 | ₩6,512 | ₩5,851 | ₩6,425 | +9.07% | 212.8만 |
|---|
| 2026.09.11 | ₩5,958 | ₩6,465 | ₩5,918 | ₩5,958 | 0.00% | 178.3만 |
|---|
| 2026.09.10 | ₩5,771 | ₩6,078 | ₩5,764 | ₩5,864 | +1.62% | 115.1만 |
|---|
| 2026.09.09 | ₩6,359 | ₩6,532 | ₩5,931 | ₩5,944 | -6.51% | 137.9만 |
|---|
| 2026.09.08 | ₩6,185 | ₩6,399 | ₩5,985 | ₩6,252 | +1.08% | 216.1만 |
|---|
| 2026.09.04 | ₩6,238 | ₩6,332 | ₩6,031 | ₩6,252 | +0.21% | 200.1만 |
|---|
| 2026.09.03 | ₩5,864 | ₩6,499 | ₩5,864 | ₩6,465 | +10.25% | 363.9만 |
|---|
| 2026.09.02 | ₩5,530 | ₩5,771 | ₩5,437 | ₩5,731 | +3.62% | 101.1만 |
|---|
| 2026.09.01 | ₩5,757 | ₩5,824 | ₩5,450 | ₩5,557 | -3.48% | 166.8만 |
|---|
| 2026.08.31 | ₩5,691 | ₩6,025 | ₩5,544 | ₩6,011 | +5.63% | 177.5만 |
|---|
| 2026.08.28 | ₩6,198 | ₩6,245 | ₩5,697 | ₩5,744 | -7.33% | 242.9만 |
|---|
| 2026.08.27 | ₩6,172 | ₩6,673 | ₩6,038 | ₩6,292 | +1.95% | 337.5만 |
|---|
| 2026.08.26 | ₩6,065 | ₩6,385 | ₩5,916 | ₩6,065 | 0.00% | 179만 |
|---|
| 2026.08.25 | ₩5,597 | ₩6,405 | ₩5,584 | ₩6,225 | +11.22% | 426.1만 |
|---|
| 2026.08.24 | ₩5,717 | ₩6,198 | ₩5,337 | ₩5,597 | -2.10% | 756.7만 |
|---|
| 2026.08.21 | ₩5,717 | ₩6,399 | ₩5,597 | ₩5,717 | 0.00% | 732.4만 |
|---|
| 2026.08.20 | ₩5,517 | ₩5,757 | ₩5,243 | ₩5,530 | +0.24% | 570.9만 |
|---|
| 2026.08.19 | ₩4,742 | ₩5,343 | ₩4,742 | ₩5,250 | +10.70% | 307.6만 |
|---|
| 2026.08.18 | ₩4,782 | ₩4,809 | ₩4,582 | ₩4,729 | -1.12% | 153.4만 |
|---|
| 2026.08.17 | ₩5,196 | ₩5,250 | ₩4,522 | ₩4,822 | -7.20% | 384.6만 |
|---|
| 2026.08.14 | ₩5,210 | ₩5,717 | ₩5,163 | ₩5,236 | +0.51% | 375.3만 |
|---|
| 2026.08.13 | ₩5,557 | ₩5,918 | ₩5,544 | ₩5,744 | +3.37% | 244.9만 |
|---|
| 2026.08.12 | ₩5,464 | ₩5,711 | ₩5,330 | ₩5,570 | +1.96% | 136.6만 |
|---|
| 2026.08.11 | ₩5,477 | ₩5,544 | ₩5,350 | ₩5,410 | -1.22% | 71.2만 |
|---|
| 2026.08.10 | ₩5,397 | ₩5,510 | ₩5,230 | ₩5,490 | +1.73% | 136.9만 |
|---|
| 2026.08.07 | ₩5,430 | ₩5,517 | ₩5,307 | ₩5,464 | +0.62% | 83.3만 |
|---|
| 2026.08.06 | ₩5,357 | ₩5,570 | ₩5,263 | ₩5,317 | -0.75% | 90.8만 |
|---|
| 2026.08.05 | ₩5,530 | ₩5,664 | ₩5,363 | ₩5,383 | -2.66% | 80.8만 |
|---|
| 2026.08.04 | ₩5,410 | ₩5,664 | ₩5,190 | ₩5,624 | +3.95% | 148.7만 |
|---|
| 2026.08.03 | ₩5,223 | ₩5,510 | ₩5,143 | ₩5,330 | +2.05% | 200.6만 |
|---|
| 2026.07.31 | ₩5,450 | ₩5,477 | ₩4,996 | ₩5,210 | -4.41% | 192만 |
|---|
| 2026.07.30 | ₩5,437 | ₩5,584 | ₩5,377 | ₩5,490 | +0.98% | 103.4만 |
|---|
| 2026.07.29 | ₩5,570 | ₩5,757 | ₩5,397 | ₩5,430 | -2.52% | 120만 |
|---|
| 2026.07.28 | ₩5,811 | ₩5,864 | ₩5,490 | ₩5,851 | +0.69% | 94.6만 |
|---|
| 2026.07.27 | ₩5,811 | ₩5,962 | ₩5,665 | ₩5,944 | +2.30% | 75.8만 |
|---|
| 2026.07.24 | ₩5,784 | ₩5,878 | ₩5,631 | ₩5,731 | -0.92% | 51.8만 |
|---|
| 2026.07.23 | ₩5,931 | ₩6,011 | ₩5,639 | ₩5,878 | -0.90% | 84.9만 |
|---|
| 2026.07.22 | ₩6,265 | ₩6,452 | ₩6,058 | ₩6,091 | -2.77% | 67.1만 |
|---|
| 2026.07.21 | ₩6,105 | ₩6,506 | ₩6,105 | ₩6,372 | +4.38% | 146.2만 |
|---|
| 2026.07.20 | ₩5,611 | ₩6,099 | ₩5,597 | ₩6,011 | +7.14% | 103.4만 |
|---|
| 2026.07.17 | ₩5,864 | ₩5,884 | ₩5,504 | ₩5,597 | -4.56% | 119.3만 |
|---|
| 2026.07.16 | ₩6,132 | ₩6,313 | ₩5,944 | ₩6,078 | -0.87% | 101.3만 |
|---|
| 2026.07.15 | ₩5,918 | ₩6,332 | ₩5,851 | ₩6,238 | +5.42% | 128.7만 |
|---|
| 2026.07.14 | ₩5,811 | ₩5,918 | ₩5,677 | ₩5,798 | -0.23% | 83.8만 |
|---|
| 2026.07.13 | ₩5,664 | ₩5,778 | ₩5,557 | ₩5,677 | +0.24% | 86.7만 |
|---|
| 2026.07.10 | ₩5,744 | ₩5,878 | ₩5,651 | ₩5,757 | +0.23% | 91.4만 |
|---|
| 2026.07.09 | ₩5,624 | ₩5,731 | ₩5,477 | ₩5,677 | +0.95% | 82.5만 |
|---|
| 2026.07.08 | ₩5,437 | ₩5,637 | ₩5,297 | ₩5,637 | +3.69% | 101.6만 |
|---|
| 2026.07.07 | ₩5,864 | ₩5,878 | ₩5,477 | ₩5,597 | -4.56% | 101.7만 |
|---|
| 2026.07.06 | ₩5,517 | ₩5,971 | ₩5,464 | ₩5,891 | +6.78% | 148.3만 |
|---|
| 2026.07.02 | ₩6,172 | ₩6,519 | ₩5,651 | ₩5,651 | -8.44% | 206.1만 |
|---|
| 2026.07.01 | ₩5,677 | ₩6,265 | ₩5,664 | ₩6,118 | +7.76% | 211.9만 |
|---|
| 2026.06.30 | ₩5,704 | ₩5,811 | ₩5,437 | ₩5,691 | -0.23% | 106.6만 |
|---|
| 2026.06.29 | ₩5,570 | ₩5,737 | ₩5,290 | ₩5,651 | +1.44% | 157.5만 |
|---|
| 2026.06.26 | ₩5,143 | ₩5,677 | ₩5,116 | ₩5,584 | +8.57% | 721.1만 |
|---|
| 2026.06.25 | ₩5,637 | ₩5,677 | ₩5,196 | ₩5,223 | -7.35% | 166.4만 |
|---|
| 2026.06.24 | ₩5,824 | ₩5,884 | ₩5,504 | ₩5,584 | -4.13% | 130.2만 |
|---|
| 2026.06.23 | ₩5,931 | ₩6,138 | ₩5,784 | ₩5,918 | -0.23% | 116.4만 |
|---|
| 2026.06.22 | ₩6,292 | ₩6,880 | ₩6,045 | ₩6,105 | -2.97% | 141.1만 |
|---|
| 2026.06.18 | ₩6,479 | ₩6,583 | ₩6,232 | ₩6,292 | -2.89% | 148.4만 |
|---|
| 2026.06.17 | ₩6,252 | ₩6,813 | ₩6,158 | ₩6,385 | +2.14% | 147.2만 |
|---|
| 2026.06.16 | ₩6,746 | ₩6,853 | ₩6,278 | ₩6,292 | -6.73% | 148만 |
|---|
| 2026.06.15 | ₩6,652 | ₩7,013 | ₩6,559 | ₩6,853 | +3.01% | 200.9만 |
|---|
| 2026.06.12 | ₩6,118 | ₩6,467 | ₩6,118 | ₩6,278 | +2.62% | 167.5만 |
|---|
| 2026.06.11 | ₩5,744 | ₩6,272 | ₩5,744 | ₩6,198 | +7.91% | 108만 |
|---|
| 2026.06.10 | ₩5,878 | ₩6,185 | ₩5,771 | ₩5,771 | -1.82% | 101.6만 |
|---|
| 2026.06.09 | ₩6,412 | ₩6,532 | ₩5,838 | ₩5,958 | -7.08% | 213.7만 |
|---|
| 2026.06.08 | ₩5,771 | ₩6,506 | ₩5,744 | ₩6,425 | +11.34% | 203.1만 |
|---|
| 2026.06.05 | ₩6,065 | ₩6,212 | ₩5,537 | ₩5,590 | -7.82% | 193.2만 |
|---|
| 2026.06.04 | ₩6,011 | ₩6,399 | ₩6,011 | ₩6,172 | +2.67% | 156.8만 |
|---|
| 2026.06.03 | ₩6,492 | ₩6,492 | ₩6,011 | ₩6,025 | -7.20% | 217.6만 |
|---|
| 2026.06.02 | ₩6,746 | ₩6,880 | ₩6,579 | ₩6,612 | -1.98% | 171.6만 |
|---|
| 2026.06.01 | ₩6,906 | ₩7,120 | ₩6,733 | ₩6,893 | -0.19% | 148.1만 |
|---|
| 2026.05.29 | ₩6,906 | ₩7,120 | ₩6,639 | ₩7,040 | +1.93% | 175.9만 |
|---|
| 2026.05.28 | ₩6,305 | ₩7,040 | ₩6,252 | ₩6,946 | +10.17% | 311.1만 |
|---|
| 2026.05.27 | ₩6,412 | ₩6,572 | ₩6,258 | ₩6,479 | +1.04% | 164.4만 |
|---|
| 2026.05.26 | ₩7,073 | ₩7,187 | ₩6,172 | ₩6,385 | -9.73% | 373.3만 |
|---|
| 2026.05.22 | ₩7,173 | ₩7,401 | ₩6,880 | ₩6,893 | -3.91% | 158.4만 |
|---|
| 2026.05.21 | ₩6,666 | ₩7,107 | ₩6,492 | ₩7,067 | +6.01% | 164.4만 |
|---|
| 2026.05.20 | ₩6,612 | ₩6,972 | ₩6,532 | ₩6,706 | +1.41% | 224.2만 |
|---|
| 2026.05.19 | ₩7,067 | ₩7,185 | ₩6,559 | ₩6,612 | -6.43% | 268.5만 |
|---|
| 2026.05.18 | ₩7,214 | ₩7,507 | ₩6,853 | ₩7,173 | -0.56% | 292.3만 |
|---|
| 2026.05.15 | ₩9,010 | ₩9,297 | ₩7,240 | ₩7,454 | -17.27% | 1702.6만 |
|---|
| 2026.05.14 | ₩6,546 | ₩7,133 | ₩6,385 | ₩7,027 | +7.35% | 452.3만 |
|---|
| 2026.05.13 | ₩6,652 | ₩6,693 | ₩6,359 | ₩6,572 | -1.20% | 107.1만 |
|---|
| 2026.05.12 | ₩6,813 | ₩6,986 | ₩6,586 | ₩6,759 | -0.78% | 94.8만 |
|---|
| 2026.05.11 | ₩6,719 | ₩7,133 | ₩6,587 | ₩6,973 | +3.78% | 172.1만 |
|---|
| 2026.05.08 | ₩6,278 | ₩6,679 | ₩6,118 | ₩6,679 | +6.38% | 198.5만 |
|---|
| 2026.05.07 | ₩6,612 | ₩6,706 | ₩6,252 | ₩6,345 | -4.04% | 161.5만 |
|---|
| 2026.05.06 | ₩6,412 | ₩6,746 | ₩6,332 | ₩6,706 | +4.58% | 145.8만 |
|---|
| 2026.05.05 | ₩6,332 | ₩6,636 | ₩6,212 | ₩6,412 | +1.27% | 150.6만 |
|---|
| 2026.05.04 | ₩6,305 | ₩6,679 | ₩6,278 | ₩6,278 | -0.42% | 152.3만 |
|---|
| 2026.05.01 | ₩6,011 | ₩6,452 | ₩5,961 | ₩6,305 | +4.89% | 187.8만 |
|---|
| 2026.04.30 | ₩5,677 | ₩6,031 | ₩5,557 | ₩5,931 | +4.47% | 134.3만 |
|---|
| 2026.04.29 | ₩5,851 | ₩5,878 | ₩5,477 | ₩5,530 | -5.48% | 139.8만 |
|---|
| 2026.04.28 | ₩5,731 | ₩5,985 | ₩5,611 | ₩5,971 | +4.20% | 57.2만 |
|---|
| 2026.04.27 | ₩5,798 | ₩6,046 | ₩5,798 | ₩5,838 | +0.69% | 109.5만 |
|---|
| 2026.04.24 | ₩5,918 | ₩5,971 | ₩5,570 | ₩5,864 | -0.90% | 115.2만 |
|---|
| 2026.04.23 | ₩6,158 | ₩6,238 | ₩5,784 | ₩5,838 | -5.21% | 121.5만 |
|---|
| 2026.04.22 | ₩6,172 | ₩6,479 | ₩6,132 | ₩6,292 | +1.95% | 151.5만 |
|---|
| 2026.04.21 | ₩6,258 | ₩6,305 | ₩5,898 | ₩6,011 | -3.95% | 150.8만 |
|---|
| 2026.04.20 | ₩6,359 | ₩6,412 | ₩6,071 | ₩6,238 | -1.89% | 187.8만 |
|---|
| 2026.04.17 | ₩6,612 | ₩6,799 | ₩6,412 | ₩6,425 | -2.83% | 222.9만 |
|---|
| 2026.04.16 | ₩6,612 | ₩6,666 | ₩6,225 | ₩6,465 | -2.22% | 221.5만 |
|---|
| 2026.04.15 | ₩6,860 | ₩6,946 | ₩6,479 | ₩6,546 | -4.58% | 281.6만 |
|---|
| 2026.04.14 | ₩6,559 | ₩7,000 | ₩6,546 | ₩6,813 | +3.87% | 195.7만 |
|---|
| 2026.04.13 | ₩5,811 | ₩6,503 | ₩5,724 | ₩6,412 | +10.34% | 163.5만 |
|---|
| 2026.04.10 | ₩6,639 | ₩6,666 | ₩5,851 | ₩5,898 | -11.17% | 185.2만 |
|---|
| 2026.04.09 | ₩5,985 | ₩6,920 | ₩5,624 | ₩6,506 | +8.71% | 546.6만 |
|---|
| 2026.04.08 | ₩6,265 | ₩6,412 | ₩5,918 | ₩5,985 | -4.48% | 150.1만 |
|---|
| 2026.04.07 | ₩5,771 | ₩5,931 | ₩5,584 | ₩5,851 | +1.39% | 89만 |
|---|
| 2026.04.06 | ₩5,731 | ₩5,998 | ₩5,691 | ₩5,811 | +1.40% | 141.1만 |
|---|
| 2026.04.02 | ₩5,504 | ₩5,771 | ₩5,263 | ₩5,731 | +4.13% | 148.7만 |
|---|
| 2026.04.01 | ₩6,025 | ₩6,038 | ₩5,717 | ₩5,717 | -5.10% | 100.7만 |
|---|
| 2026.03.31 | ₩5,370 | ₩5,931 | ₩5,370 | ₩5,904 | +9.95% | 153.8만 |
|---|
| 2026.03.30 | ₩5,490 | ₩5,624 | ₩5,223 | ₩5,397 | -1.70% | 185.4만 |
|---|
| 2026.03.27 | ₩5,985 | ₩5,985 | ₩5,424 | ₩5,490 | -8.26% | 205.8만 |
|---|
| 2026.03.26 | ₩6,399 | ₩6,491 | ₩6,078 | ₩6,132 | -4.18% | 199.9만 |
|---|
| 2026.03.25 | ₩7,147 | ₩7,227 | ₩6,559 | ₩6,586 | -7.85% | 240.1만 |
|---|
| 2026.03.24 | ₩7,601 | ₩7,694 | ₩6,840 | ₩6,933 | -8.79% | 266.6만 |
|---|
| 2026.03.23 | ₩7,962 | ₩8,042 | ₩7,327 | ₩7,708 | -3.19% | 208만 |
|---|
| 2026.03.20 | ₩8,015 | ₩8,149 | ₩7,360 | ₩7,975 | -0.50% | 279.6만 |
|---|
| 2026.03.19 | ₩7,841 | ₩8,235 | ₩7,481 | ₩8,028 | +2.39% | 257.2만 |
|---|
| 2026.03.18 | ₩8,763 | ₩8,883 | ₩7,721 | ₩7,962 | -9.15% | 377.7만 |
|---|
| 2026.03.17 | ₩9,671 | ₩9,830 | ₩9,458 | ₩9,498 | -1.80% | 133.5만 |
|---|
| 2026.03.16 | ₩10,366 | ₩10,787 | ₩9,618 | ₩9,645 | -6.96% | 176.6만 |
|---|
| 2026.03.13 | ₩10,887 | ₩11,054 | ₩10,353 | ₩10,359 | -4.85% | 204.9만 |
|---|
| 2026.03.12 | ₩11,355 | ₩11,475 | ₩10,192 | ₩10,553 | -7.06% | 202만 |
|---|
| 2026.03.11 | ₩12,383 | ₩13,465 | ₩11,475 | ₩11,542 | -6.80% | 248.7만 |
|---|
| 2026.03.10 | ₩11,702 | ₩12,931 | ₩11,568 | ₩12,383 | +5.82% | 144.5만 |
|---|
| 2026.03.09 | ₩11,568 | ₩12,410 | ₩11,355 | ₩11,635 | +0.58% | 98.8만 |
|---|
| 2026.03.06 | ₩12,290 | ₩12,584 | ₩11,568 | ₩11,942 | -2.83% | 114만 |
|---|
| 2026.03.05 | ₩11,128 | ₩12,944 | ₩11,105 | ₩12,357 | +11.04% | 370.5만 |
|---|
| 2026.03.04 | ₩9,017 | ₩11,860 | ₩8,963 | ₩11,608 | +28.74% | 521.7만 |
|---|
| 2026.03.03 | ₩8,563 | ₩8,883 | ₩8,349 | ₩8,683 | +1.40% | 71.4만 |
|---|
| 2026.03.02 | ₩7,721 | ₩8,843 | ₩7,708 | ₩8,817 | +14.19% | 95.2만 |
|---|
| 2026.02.27 | ₩8,002 | ₩8,109 | ₩7,694 | ₩8,055 | +0.67% | 78.7만 |
|---|
| 2026.02.26 | ₩8,269 | ₩8,583 | ₩8,042 | ₩8,189 | -0.97% | 83.8만 |
|---|
| 2026.02.25 | ₩8,202 | ₩8,663 | ₩8,166 | ₩8,269 | +0.81% | 137만 |
|---|
| 2026.02.24 | ₩7,801 | ₩8,015 | ₩7,501 | ₩7,975 | +2.23% | 63.8만 |
|---|
| 2026.02.23 | ₩7,652 | ₩7,881 | ₩7,441 | ₩7,841 | +2.48% | 86.5만 |
|---|
| 2026.02.20 | ₩7,868 | ₩8,133 | ₩7,735 | ₩7,775 | -1.19% | 135.4만 |
|---|
| 2026.02.19 | ₩8,416 | ₩8,416 | ₩7,788 | ₩8,015 | -4.76% | 196.3만 |
|---|
| 2026.02.18 | ₩8,750 | ₩8,963 | ₩8,463 | ₩8,516 | -2.67% | 196.2만 |
|---|
| 2026.02.17 | ₩9,324 | ₩9,471 | ₩8,422 | ₩8,797 | -5.66% | 274.5만 |
|---|
| 2026.02.13 | ₩9,151 | ₩10,326 | ₩9,124 | ₩10,099 | +10.36% | 175.4만 |
|---|
| 2026.02.12 | ₩9,044 | ₩9,257 | ₩8,643 | ₩8,950 | -1.03% | 143.9만 |
|---|
| 2026.02.11 | ₩9,738 | ₩9,805 | ₩8,897 | ₩8,923 | -8.37% | 122.9만 |
|---|
| 2026.02.10 | ₩10,553 | ₩10,553 | ₩9,698 | ₩9,738 | -7.72% | 99.9만 |
|---|
| 2026.02.09 | ₩10,259 | ₩10,754 | ₩10,086 | ₩10,553 | +2.86% | 99.2만 |
|---|
| 2026.02.06 | ₩9,030 | ₩10,526 | ₩9,030 | ₩10,259 | +13.61% | 197.1만 |
|---|
| 2026.02.05 | ₩9,464 | ₩9,522 | ₩8,897 | ₩8,950 | -5.43% | 264.4만 |
|---|
| 2026.02.04 | ₩9,979 | ₩10,713 | ₩9,645 | ₩9,805 | -1.74% | 203.1만 |
|---|
| 2026.02.03 | ₩10,219 | ₩10,687 | ₩9,631 | ₩10,086 | -1.31% | 210.2만 |
|---|
| 2026.02.02 | ₩10,914 | ₩10,973 | ₩10,152 | ₩10,179 | -6.73% | 167.9만 |
|---|
| 2026.01.30 | ₩10,887 | ₩11,221 | ₩10,474 | ₩11,141 | +2.33% | 173.2만 |
|---|
| 2026.01.29 | ₩12,116 | ₩12,143 | ₩10,767 | ₩11,041 | -8.88% | 225.1만 |
|---|
| 2026.01.28 | ₩12,357 | ₩12,544 | ₩12,063 | ₩12,183 | -1.41% | 85.5만 |
|---|
| 2026.01.27 | ₩12,797 | ₩13,023 | ₩12,023 | ₩12,223 | -4.49% | 221.5만 |
|---|
| 2026.01.26 | ₩13,011 | ₩13,185 | ₩12,701 | ₩12,877 | -1.03% | 118만 |
|---|
| 2026.01.23 | ₩13,452 | ₩13,706 | ₩12,958 | ₩12,984 | -3.48% | 178.1만 |
|---|
| 2026.01.22 | ₩13,879 | ₩14,013 | ₩13,292 | ₩13,452 | -3.08% | 86.7만 |
|---|
| 2026.01.21 | ₩13,746 | ₩14,293 | ₩13,465 | ₩13,692 | -0.39% | 106.5만 |
|---|
| 2026.01.20 | ₩13,759 | ₩14,293 | ₩13,652 | ₩13,946 | +1.36% | 88.6만 |
|---|
| 2026.01.16 | ₩14,040 | ₩15,082 | ₩13,759 | ₩14,614 | +4.09% | 106.4만 |
|---|
| 2026.01.15 | ₩14,440 | ₩14,527 | ₩13,706 | ₩13,973 | -3.24% | 107.5만 |
|---|
| 2026.01.14 | ₩13,960 | ₩15,015 | ₩13,906 | ₩14,427 | +3.35% | 156만 |
|---|
| 2026.01.13 | ₩14,013 | ₩14,175 | ₩13,358 | ₩13,973 | -0.29% | 169.3만 |
|---|
| 2026.01.12 | ₩14,026 | ₩14,654 | ₩13,672 | ₩14,013 | -0.10% | 179만 |
|---|
| 2026.01.09 | ₩14,774 | ₩15,015 | ₩14,000 | ₩14,147 | -4.25% | 135.6만 |
|---|
| 2026.01.08 | ₩14,601 | ₩15,042 | ₩14,561 | ₩14,814 | +1.46% | 92.7만 |
|---|
| 2026.01.07 | ₩15,456 | ₩15,709 | ₩14,681 | ₩14,694 | -4.93% | 125.3만 |
|---|
| 2026.01.06 | ₩15,295 | ₩16,084 | ₩14,774 | ₩15,736 | +2.88% | 179.6만 |
|---|
| 2026.01.05 | ₩14,347 | ₩15,349 | ₩14,280 | ₩14,855 | +3.54% | 230.7만 |
|---|
| 2026.01.02 | ₩13,492 | ₩14,122 | ₩13,211 | ₩13,839 | +2.57% | 124.5만 |
|---|
| 2025.12.31 | ₩13,292 | ₩13,358 | ₩12,918 | ₩13,252 | -0.30% | 197.3만 |
|---|
| 2025.12.30 | ₩13,699 | ₩13,853 | ₩13,265 | ₩13,278 | -3.07% | 168만 |
|---|
| 2025.12.29 | ₩14,026 | ₩14,439 | ₩13,505 | ₩13,666 | -2.57% | 128.3만 |
|---|
| 2025.12.26 | ₩15,162 | ₩15,162 | ₩14,073 | ₩14,213 | -6.26% | 116.8만 |
|---|
| 2025.12.24 | ₩14,694 | ₩15,189 | ₩14,295 | ₩15,189 | +3.36% | 94.3만 |
|---|
| 2025.12.23 | ₩15,362 | ₩15,444 | ₩14,481 | ₩14,814 | -3.57% | 141.5만 |
|---|
| 2025.12.22 | ₩15,643 | ₩16,043 | ₩15,295 | ₩15,683 | +0.26% | 133.4만 |
|---|
| 2025.12.19 | ₩14,567 | ₩15,482 | ₩14,400 | ₩15,255 | +4.72% | 262.5만 |
|---|
| 2025.12.18 | ₩14,855 | ₩15,335 | ₩14,307 | ₩14,427 | -2.88% | 167.2만 |
|---|
| 2025.12.17 | ₩16,057 | ₩16,471 | ₩14,708 | ₩14,761 | -8.07% | 166.8만 |
|---|
| 2025.12.16 | ₩15,442 | ₩16,792 | ₩15,355 | ₩16,177 | +4.76% | 247.7만 |
|---|
| 2025.12.15 | ₩17,513 | ₩17,640 | ₩15,189 | ₩15,516 | -11.40% | 291.5만 |
|---|
| 2025.12.12 | ₩18,875 | ₩19,971 | ₩17,478 | ₩17,660 | -6.44% | 572.5만 |
|---|
| 2025.12.11 | ₩17,125 | ₩20,398 | ₩15,723 | ₩20,024 | +16.93% | 1187.3만 |
|---|
| 2025.12.10 | ₩14,975 | ₩15,456 | ₩14,125 | ₩15,175 | +1.34% | 276.7만 |
|---|
| 2025.12.09 | ₩14,734 | ₩15,681 | ₩14,481 | ₩15,282 | +3.72% | 114.2만 |
|---|
| 2025.12.08 | ₩15,696 | ₩15,896 | ₩14,721 | ₩15,001 | -4.43% | 88.7만 |
|---|
| 2025.12.05 | ₩15,629 | ₩16,458 | ₩15,122 | ₩15,295 | -2.14% | 202.1만 |
|---|
| 2025.12.04 | ₩14,454 | ₩16,311 | ₩14,335 | ₩15,843 | +9.61% | 287.8만 |
|---|
| 2025.12.03 | ₩13,098 | ₩14,841 | ₩12,923 | ₩14,374 | +9.74% | 231.4만 |
|---|
| 2025.12.02 | ₩13,572 | ₩13,879 | ₩12,958 | ₩12,958 | -4.53% | 158.7만 |
|---|
| 2025.12.01 | ₩14,307 | ₩14,347 | ₩13,058 | ₩13,198 | -7.75% | 148.2만 |
|---|
| 2025.11.28 | ₩14,427 | ₩15,114 | ₩14,427 | ₩14,694 | +1.85% | 119.9만 |
|---|
| 2025.11.26 | ₩14,053 | ₩14,454 | ₩13,706 | ₩14,387 | +2.38% | 167.4만 |
|---|
| 2025.11.25 | ₩14,133 | ₩14,213 | ₩13,158 | ₩14,026 | -0.76% | 134만 |
|---|
| 2025.11.24 | ₩14,387 | ₩14,494 | ₩13,425 | ₩14,387 | 0.00% | 225.6만 |
|---|
| 2025.11.21 | ₩13,866 | ₩14,320 | ₩13,459 | ₩14,200 | +2.41% | 223.4만 |
|---|
| 2025.11.20 | ₩15,589 | ₩15,763 | ₩14,006 | ₩14,133 | -9.34% | 149.3만 |
|---|
| 2025.11.19 | ₩16,043 | ₩16,137 | ₩14,794 | ₩15,242 | -5.00% | 148.4만 |
|---|
| 2025.11.18 | ₩15,335 | ₩16,311 | ₩15,108 | ₩16,150 | +5.31% | 141.9만 |
|---|
| 2025.11.17 | ₩16,645 | ₩16,685 | ₩15,229 | ₩15,456 | -7.14% | 240.6만 |
|---|
| 2025.11.14 | ₩15,910 | ₩17,206 | ₩15,910 | ₩16,898 | +6.21% | 188.4만 |
|---|
| 2025.11.13 | ₩18,167 | ₩18,288 | ₩16,324 | ₩16,631 | -8.46% | 332만 |
|---|
| 2025.11.12 | ₩18,962 | ₩19,076 | ₩18,234 | ₩18,435 | -2.78% | 334.5만 |
|---|
| 2025.11.11 | ₩20,078 | ₩20,425 | ₩18,435 | ₩18,795 | -6.39% | 559.9만 |
|---|
| 2025.11.10 | ₩21,908 | ₩23,010 | ₩21,520 | ₩22,496 | +2.68% | 236.1만 |
|---|
| 2025.11.07 | ₩20,812 | ₩22,162 | ₩20,064 | ₩21,614 | +3.85% | 214.8만 |
|---|
| 2025.11.06 | ₩22,389 | ₩22,509 | ₩21,253 | ₩21,360 | -4.59% | 144.8만 |
|---|
| 2025.11.05 | ₩22,295 | ₩23,738 | ₩21,673 | ₩22,536 | +1.08% | 145.6만 |
|---|
| 2025.11.04 | ₩22,696 | ₩23,337 | ₩21,707 | ₩21,761 | -4.12% | 179.3만 |
|---|
| 2025.11.03 | ₩24,058 | ₩24,280 | ₩22,792 | ₩23,765 | -1.22% | 181.5만 |
|---|
| 2025.10.31 | ₩23,551 | ₩24,860 | ₩23,304 | ₩24,513 | +4.08% | 135.3만 |
|---|
| 2025.10.30 | ₩25,221 | ₩25,448 | ₩23,244 | ₩23,364 | -7.36% | 210.8만 |
|---|
| 2025.10.29 | ₩26,383 | ₩26,610 | ₩25,247 | ₩25,595 | -2.99% | 90.7만 |
|---|
| 2025.10.28 | ₩27,011 | ₩27,959 | ₩26,269 | ₩26,623 | -1.43% | 97.8만 |
|---|
| 2025.10.27 | ₩27,131 | ₩27,652 | ₩26,663 | ₩27,158 | +0.10% | 71.8만 |
|---|
| 2025.10.24 | ₩26,677 | ₩27,697 | ₩26,369 | ₩26,396 | -1.05% | 86.2만 |
|---|
| 2025.10.23 | ₩26,022 | ₩26,597 | ₩25,782 | ₩26,129 | +0.41% | 76.2만 |
|---|
| 2025.10.22 | ₩26,677 | ₩26,677 | ₩25,167 | ₩25,795 | -3.30% | 164.8만 |
|---|
| 2025.10.21 | ₩27,118 | ₩27,772 | ₩26,156 | ₩27,037 | -0.30% | 136.9만 |
|---|
| 2025.10.20 | ₩26,476 | ₩27,759 | ₩26,316 | ₩27,598 | +4.24% | 137.6만 |
|---|
| 2025.10.17 | ₩26,717 | ₩26,877 | ₩25,635 | ₩26,289 | -1.60% | 229.9만 |
|---|
| 2025.10.16 | ₩29,495 | ₩29,990 | ₩27,371 | ₩27,411 | -7.07% | 261.6만 |
|---|
| 2025.10.15 | ₩30,871 | ₩30,871 | ₩29,121 | ₩29,869 | -3.25% | 201.1만 |
|---|
| 2025.10.14 | ₩30,016 | ₩31,125 | ₩28,988 | ₩30,257 | +0.80% | 253.6만 |
|---|
| 2025.10.13 | ₩31,352 | ₩31,619 | ₩29,656 | ₩31,325 | -0.09% | 276만 |
|---|
| 2025.10.10 | ₩33,944 | ₩33,944 | ₩30,871 | ₩31,125 | -8.30% | 305.6만 |
|---|