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 | ₩5,850 | ₩5,957 | ₩5,636 | ₩5,883 | +0.57% | 144.2만 |
| 2026.10.08 | ₩5,837 | ₩6,024 | ₩5,636 | ₩5,984 | +2.52% | 188.3만 |
| 2026.10.07 | ₩6,051 | ₩6,078 | ₩5,850 | ₩6,011 | -0.66% | 199.6만 |
| 2026.10.06 | ₩6,412 | ₩6,519 | ₩6,198 | ₩6,252 | -2.51% | 141.6만 |
| 2026.10.05 | ₩6,312 | ₩6,533 | ₩6,292 | ₩6,386 | +1.17% | 141.8만 |
| 2026.10.02 | ₩6,934 | ₩7,215 | ₩6,104 | ₩6,252 | -9.85% | 356.9만 |
| 2026.10.01 | ₩6,894 | ₩7,015 | ₩6,734 | ₩6,787 | -1.55% | 146.5만 |
| 2026.09.30 | ₩7,309 | ₩7,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,908 |
| -5.49% |
| 218.9만 |
| 2026.09.29 | ₩7,175 | ₩7,269 | ₩6,961 | ₩7,082 | -1.31% | 174.9만 |
|---|
| 2026.09.28 | ₩7,162 | ₩7,336 | ₩6,928 | ₩6,961 | -2.80% | 201.1만 |
|---|
| 2026.09.25 | ₩7,630 | ₩7,630 | ₩7,055 | ₩7,416 | -2.81% | 248.6만 |
|---|
| 2026.09.24 | ₩7,470 | ₩7,818 | ₩7,296 | ₩7,564 | +1.25% | 175.3만 |
|---|
| 2026.09.23 | ₩7,912 | ₩8,045 | ₩7,376 | ₩7,537 | -4.74% | 290.7만 |
|---|
| 2026.09.22 | ₩8,106 | ₩8,206 | ₩7,684 | ₩7,965 | -1.73% | 361만 |
|---|
| 2026.09.21 | ₩7,704 | ₩8,300 | ₩7,510 | ₩8,019 | +4.08% | 464만 |
|---|
| 2026.09.18 | ₩6,118 | ₩7,845 | ₩6,114 | ₩7,778 | +27.13% | 1543.2만 |
|---|
| 2026.09.17 | ₩5,756 | ₩6,131 | ₩5,576 | ₩5,930 | +3.02% | 179.4만 |
|---|
| 2026.09.16 | ₩5,863 | ₩5,894 | ₩5,462 | ₩5,596 | -4.57% | 231.6만 |
|---|
| 2026.09.15 | ₩6,265 | ₩6,265 | ₩5,756 | ₩5,830 | -6.94% | 206.6만 |
|---|
| 2026.09.14 | ₩5,904 | ₩6,526 | ₩5,863 | ₩6,439 | +9.07% | 212.8만 |
|---|
| 2026.09.11 | ₩5,971 | ₩6,479 | ₩5,930 | ₩5,971 | 0.00% | 178.3만 |
|---|
| 2026.09.10 | ₩5,783 | ₩6,091 | ₩5,776 | ₩5,877 | +1.62% | 115.1만 |
|---|
| 2026.09.09 | ₩6,372 | ₩6,546 | ₩5,944 | ₩5,957 | -6.51% | 137.9만 |
|---|
| 2026.09.08 | ₩6,198 | ₩6,412 | ₩5,997 | ₩6,265 | +1.08% | 216.1만 |
|---|
| 2026.09.04 | ₩6,252 | ₩6,345 | ₩6,044 | ₩6,265 | +0.21% | 200.1만 |
|---|
| 2026.09.03 | ₩5,877 | ₩6,513 | ₩5,877 | ₩6,479 | +10.25% | 363.9만 |
|---|
| 2026.09.02 | ₩5,542 | ₩5,783 | ₩5,448 | ₩5,743 | +3.62% | 101.1만 |
|---|
| 2026.09.01 | ₩5,770 | ₩5,837 | ₩5,462 | ₩5,569 | -3.48% | 166.8만 |
|---|
| 2026.08.31 | ₩5,703 | ₩6,037 | ₩5,556 | ₩6,024 | +5.63% | 177.5만 |
|---|
| 2026.08.28 | ₩6,211 | ₩6,258 | ₩5,709 | ₩5,756 | -7.33% | 242.9만 |
|---|
| 2026.08.27 | ₩6,185 | ₩6,687 | ₩6,051 | ₩6,305 | +1.95% | 337.5만 |
|---|
| 2026.08.26 | ₩6,078 | ₩6,399 | ₩5,929 | ₩6,078 | 0.00% | 179만 |
|---|
| 2026.08.25 | ₩5,609 | ₩6,419 | ₩5,596 | ₩6,238 | +11.22% | 426.1만 |
|---|
| 2026.08.24 | ₩5,730 | ₩6,211 | ₩5,348 | ₩5,609 | -2.10% | 756.7만 |
|---|
| 2026.08.21 | ₩5,730 | ₩6,412 | ₩5,609 | ₩5,730 | 0.00% | 732.4만 |
|---|
| 2026.08.20 | ₩5,529 | ₩5,770 | ₩5,254 | ₩5,542 | +0.24% | 570.9만 |
|---|
| 2026.08.19 | ₩4,752 | ₩5,355 | ₩4,752 | ₩5,261 | +10.70% | 307.6만 |
|---|
| 2026.08.18 | ₩4,792 | ₩4,819 | ₩4,592 | ₩4,739 | -1.12% | 153.4만 |
|---|
| 2026.08.17 | ₩5,207 | ₩5,261 | ₩4,531 | ₩4,833 | -7.20% | 384.6만 |
|---|
| 2026.08.14 | ₩5,221 | ₩5,730 | ₩5,174 | ₩5,248 | +0.51% | 375.3만 |
|---|
| 2026.08.13 | ₩5,569 | ₩5,930 | ₩5,556 | ₩5,756 | +3.37% | 244.9만 |
|---|
| 2026.08.12 | ₩5,475 | ₩5,723 | ₩5,341 | ₩5,582 | +1.96% | 136.6만 |
|---|
| 2026.08.11 | ₩5,489 | ₩5,556 | ₩5,361 | ₩5,422 | -1.22% | 71.2만 |
|---|
| 2026.08.10 | ₩5,408 | ₩5,522 | ₩5,241 | ₩5,502 | +1.73% | 136.9만 |
|---|
| 2026.08.07 | ₩5,442 | ₩5,529 | ₩5,319 | ₩5,475 | +0.62% | 83.3만 |
|---|
| 2026.08.06 | ₩5,368 | ₩5,582 | ₩5,274 | ₩5,328 | -0.75% | 90.8만 |
|---|
| 2026.08.05 | ₩5,542 | ₩5,676 | ₩5,375 | ₩5,395 | -2.66% | 80.8만 |
|---|
| 2026.08.04 | ₩5,422 | ₩5,676 | ₩5,201 | ₩5,636 | +3.95% | 148.7만 |
|---|
| 2026.08.03 | ₩5,234 | ₩5,522 | ₩5,154 | ₩5,341 | +2.05% | 200.6만 |
|---|
| 2026.07.31 | ₩5,462 | ₩5,489 | ₩5,007 | ₩5,221 | -4.41% | 192만 |
|---|
| 2026.07.30 | ₩5,448 | ₩5,596 | ₩5,388 | ₩5,502 | +0.98% | 103.4만 |
|---|
| 2026.07.29 | ₩5,582 | ₩5,770 | ₩5,408 | ₩5,442 | -2.52% | 120만 |
|---|
| 2026.07.28 | ₩5,823 | ₩5,877 | ₩5,502 | ₩5,863 | +0.69% | 94.6만 |
|---|
| 2026.07.27 | ₩5,823 | ₩5,975 | ₩5,677 | ₩5,957 | +2.30% | 75.8만 |
|---|
| 2026.07.24 | ₩5,796 | ₩5,890 | ₩5,643 | ₩5,743 | -0.92% | 51.8만 |
|---|
| 2026.07.23 | ₩5,944 | ₩6,024 | ₩5,651 | ₩5,890 | -0.90% | 84.9만 |
|---|
| 2026.07.22 | ₩6,278 | ₩6,466 | ₩6,071 | ₩6,104 | -2.77% | 67.1만 |
|---|
| 2026.07.21 | ₩6,118 | ₩6,519 | ₩6,118 | ₩6,386 | +4.38% | 146.2만 |
|---|
| 2026.07.20 | ₩5,622 | ₩6,112 | ₩5,609 | ₩6,024 | +7.14% | 103.4만 |
|---|
| 2026.07.17 | ₩5,877 | ₩5,897 | ₩5,515 | ₩5,609 | -4.56% | 119.3만 |
|---|
| 2026.07.16 | ₩6,145 | ₩6,327 | ₩5,957 | ₩6,091 | -0.87% | 101.3만 |
|---|
| 2026.07.15 | ₩5,930 | ₩6,345 | ₩5,863 | ₩6,252 | +5.42% | 128.7만 |
|---|
| 2026.07.14 | ₩5,823 | ₩5,930 | ₩5,689 | ₩5,810 | -0.23% | 83.8만 |
|---|
| 2026.07.13 | ₩5,676 | ₩5,790 | ₩5,569 | ₩5,689 | +0.24% | 86.7만 |
|---|
| 2026.07.10 | ₩5,756 | ₩5,890 | ₩5,663 | ₩5,770 | +0.23% | 91.4만 |
|---|
| 2026.07.09 | ₩5,636 | ₩5,743 | ₩5,489 | ₩5,689 | +0.95% | 82.5만 |
|---|
| 2026.07.08 | ₩5,448 | ₩5,649 | ₩5,308 | ₩5,649 | +3.69% | 101.6만 |
|---|
| 2026.07.07 | ₩5,877 | ₩5,890 | ₩5,489 | ₩5,609 | -4.56% | 101.7만 |
|---|
| 2026.07.06 | ₩5,529 | ₩5,984 | ₩5,475 | ₩5,904 | +6.78% | 148.3만 |
|---|
| 2026.07.02 | ₩6,185 | ₩6,533 | ₩5,663 | ₩5,663 | -8.44% | 206.1만 |
|---|
| 2026.07.01 | ₩5,689 | ₩6,278 | ₩5,676 | ₩6,131 | +7.76% | 211.9만 |
|---|
| 2026.06.30 | ₩5,716 | ₩5,823 | ₩5,448 | ₩5,703 | -0.23% | 106.6만 |
|---|
| 2026.06.29 | ₩5,582 | ₩5,750 | ₩5,301 | ₩5,663 | +1.44% | 157.5만 |
|---|
| 2026.06.26 | ₩5,154 | ₩5,689 | ₩5,127 | ₩5,596 | +8.57% | 721.1만 |
|---|
| 2026.06.25 | ₩5,649 | ₩5,689 | ₩5,207 | ₩5,234 | -7.35% | 166.4만 |
|---|
| 2026.06.24 | ₩5,837 | ₩5,897 | ₩5,515 | ₩5,596 | -4.13% | 130.2만 |
|---|
| 2026.06.23 | ₩5,944 | ₩6,151 | ₩5,796 | ₩5,930 | -0.23% | 116.4만 |
|---|
| 2026.06.22 | ₩6,305 | ₩6,894 | ₩6,058 | ₩6,118 | -2.97% | 141.1만 |
|---|
| 2026.06.18 | ₩6,493 | ₩6,597 | ₩6,245 | ₩6,305 | -2.89% | 148.4만 |
|---|
| 2026.06.17 | ₩6,265 | ₩6,827 | ₩6,171 | ₩6,399 | +2.14% | 147.2만 |
|---|
| 2026.06.16 | ₩6,760 | ₩6,867 | ₩6,292 | ₩6,305 | -6.73% | 148만 |
|---|
| 2026.06.15 | ₩6,667 | ₩7,028 | ₩6,573 | ₩6,867 | +3.01% | 200.9만 |
|---|
| 2026.06.12 | ₩6,131 | ₩6,481 | ₩6,131 | ₩6,292 | +2.62% | 167.5만 |
|---|
| 2026.06.11 | ₩5,756 | ₩6,285 | ₩5,756 | ₩6,211 | +7.91% | 108만 |
|---|
| 2026.06.10 | ₩5,890 | ₩6,198 | ₩5,783 | ₩5,783 | -1.82% | 101.6만 |
|---|
| 2026.06.09 | ₩6,426 | ₩6,546 | ₩5,850 | ₩5,971 | -7.08% | 213.7만 |
|---|
| 2026.06.08 | ₩5,783 | ₩6,519 | ₩5,756 | ₩6,439 | +11.34% | 203.1만 |
|---|
| 2026.06.05 | ₩6,078 | ₩6,225 | ₩5,549 | ₩5,602 | -7.82% | 193.2만 |
|---|
| 2026.06.04 | ₩6,024 | ₩6,412 | ₩6,024 | ₩6,185 | +2.67% | 156.8만 |
|---|
| 2026.06.03 | ₩6,506 | ₩6,506 | ₩6,024 | ₩6,037 | -7.20% | 217.6만 |
|---|
| 2026.06.02 | ₩6,760 | ₩6,894 | ₩6,593 | ₩6,626 | -1.98% | 171.6만 |
|---|
| 2026.06.01 | ₩6,921 | ₩7,135 | ₩6,747 | ₩6,908 | -0.19% | 148.1만 |
|---|
| 2026.05.29 | ₩6,921 | ₩7,135 | ₩6,653 | ₩7,055 | +1.93% | 175.9만 |
|---|
| 2026.05.28 | ₩6,319 | ₩7,055 | ₩6,265 | ₩6,961 | +10.17% | 311.1만 |
|---|
| 2026.05.27 | ₩6,426 | ₩6,586 | ₩6,272 | ₩6,493 | +1.04% | 164.4만 |
|---|
| 2026.05.26 | ₩7,088 | ₩7,202 | ₩6,185 | ₩6,399 | -9.73% | 373.3만 |
|---|
| 2026.05.22 | ₩7,189 | ₩7,416 | ₩6,894 | ₩6,908 | -3.91% | 158.4만 |
|---|
| 2026.05.21 | ₩6,680 | ₩7,122 | ₩6,506 | ₩7,082 | +6.01% | 164.4만 |
|---|
| 2026.05.20 | ₩6,626 | ₩6,987 | ₩6,546 | ₩6,720 | +1.41% | 224.2만 |
|---|
| 2026.05.19 | ₩7,082 | ₩7,201 | ₩6,573 | ₩6,626 | -6.43% | 268.5만 |
|---|
| 2026.05.18 | ₩7,229 | ₩7,523 | ₩6,867 | ₩7,189 | -0.56% | 292.3만 |
|---|
| 2026.05.15 | ₩9,029 | ₩9,317 | ₩7,256 | ₩7,470 | -17.27% | 1702.6만 |
|---|
| 2026.05.14 | ₩6,560 | ₩7,149 | ₩6,399 | ₩7,041 | +7.35% | 452.3만 |
|---|
| 2026.05.13 | ₩6,667 | ₩6,707 | ₩6,372 | ₩6,586 | -1.20% | 107.1만 |
|---|
| 2026.05.12 | ₩6,827 | ₩7,001 | ₩6,600 | ₩6,774 | -0.78% | 94.8만 |
|---|
| 2026.05.11 | ₩6,734 | ₩7,149 | ₩6,601 | ₩6,988 | +3.78% | 172.1만 |
|---|
| 2026.05.08 | ₩6,292 | ₩6,693 | ₩6,131 | ₩6,693 | +6.38% | 198.5만 |
|---|
| 2026.05.07 | ₩6,626 | ₩6,720 | ₩6,265 | ₩6,359 | -4.04% | 161.5만 |
|---|
| 2026.05.06 | ₩6,426 | ₩6,760 | ₩6,345 | ₩6,720 | +4.58% | 145.8만 |
|---|
| 2026.05.05 | ₩6,345 | ₩6,651 | ₩6,225 | ₩6,426 | +1.27% | 150.6만 |
|---|
| 2026.05.04 | ₩6,319 | ₩6,693 | ₩6,292 | ₩6,292 | -0.42% | 152.3만 |
|---|
| 2026.05.01 | ₩6,024 | ₩6,466 | ₩5,973 | ₩6,319 | +4.89% | 187.8만 |
|---|
| 2026.04.30 | ₩5,689 | ₩6,044 | ₩5,569 | ₩5,944 | +4.47% | 134.3만 |
|---|
| 2026.04.29 | ₩5,863 | ₩5,890 | ₩5,489 | ₩5,542 | -5.48% | 139.8만 |
|---|
| 2026.04.28 | ₩5,743 | ₩5,997 | ₩5,622 | ₩5,984 | +4.20% | 57.2만 |
|---|
| 2026.04.27 | ₩5,810 | ₩6,059 | ₩5,810 | ₩5,850 | +0.69% | 109.5만 |
|---|
| 2026.04.24 | ₩5,930 | ₩5,984 | ₩5,582 | ₩5,877 | -0.90% | 115.2만 |
|---|
| 2026.04.23 | ₩6,171 | ₩6,252 | ₩5,796 | ₩5,850 | -5.21% | 121.5만 |
|---|
| 2026.04.22 | ₩6,185 | ₩6,493 | ₩6,145 | ₩6,305 | +1.95% | 151.5만 |
|---|
| 2026.04.21 | ₩6,272 | ₩6,319 | ₩5,910 | ₩6,024 | -3.95% | 150.8만 |
|---|
| 2026.04.20 | ₩6,372 | ₩6,426 | ₩6,084 | ₩6,252 | -1.89% | 187.8만 |
|---|
| 2026.04.17 | ₩6,626 | ₩6,814 | ₩6,426 | ₩6,439 | -2.83% | 222.9만 |
|---|
| 2026.04.16 | ₩6,626 | ₩6,680 | ₩6,238 | ₩6,479 | -2.22% | 221.5만 |
|---|
| 2026.04.15 | ₩6,874 | ₩6,961 | ₩6,493 | ₩6,560 | -4.58% | 281.6만 |
|---|
| 2026.04.14 | ₩6,573 | ₩7,015 | ₩6,560 | ₩6,827 | +3.87% | 195.7만 |
|---|
| 2026.04.13 | ₩5,823 | ₩6,517 | ₩5,736 | ₩6,426 | +10.34% | 163.5만 |
|---|
| 2026.04.10 | ₩6,653 | ₩6,680 | ₩5,863 | ₩5,910 | -11.17% | 185.2만 |
|---|
| 2026.04.09 | ₩5,997 | ₩6,934 | ₩5,636 | ₩6,519 | +8.71% | 546.6만 |
|---|
| 2026.04.08 | ₩6,278 | ₩6,426 | ₩5,930 | ₩5,997 | -4.48% | 150.1만 |
|---|
| 2026.04.07 | ₩5,783 | ₩5,944 | ₩5,596 | ₩5,863 | +1.39% | 89만 |
|---|
| 2026.04.06 | ₩5,743 | ₩6,011 | ₩5,703 | ₩5,823 | +1.40% | 141.1만 |
|---|
| 2026.04.02 | ₩5,515 | ₩5,783 | ₩5,274 | ₩5,743 | +4.13% | 148.7만 |
|---|
| 2026.04.01 | ₩6,037 | ₩6,051 | ₩5,730 | ₩5,730 | -5.10% | 100.7만 |
|---|
| 2026.03.31 | ₩5,381 | ₩5,944 | ₩5,381 | ₩5,917 | +9.95% | 153.8만 |
|---|
| 2026.03.30 | ₩5,502 | ₩5,636 | ₩5,234 | ₩5,408 | -1.70% | 185.4만 |
|---|
| 2026.03.27 | ₩5,997 | ₩5,997 | ₩5,435 | ₩5,502 | -8.26% | 205.8만 |
|---|
| 2026.03.26 | ₩6,412 | ₩6,505 | ₩6,091 | ₩6,145 | -4.18% | 199.9만 |
|---|
| 2026.03.25 | ₩7,162 | ₩7,242 | ₩6,573 | ₩6,600 | -7.85% | 240.1만 |
|---|
| 2026.03.24 | ₩7,617 | ₩7,711 | ₩6,854 | ₩6,948 | -8.79% | 266.6만 |
|---|
| 2026.03.23 | ₩7,979 | ₩8,059 | ₩7,343 | ₩7,724 | -3.19% | 208만 |
|---|
| 2026.03.20 | ₩8,032 | ₩8,166 | ₩7,376 | ₩7,992 | -0.50% | 279.6만 |
|---|
| 2026.03.19 | ₩7,858 | ₩8,253 | ₩7,497 | ₩8,045 | +2.39% | 257.2만 |
|---|
| 2026.03.18 | ₩8,782 | ₩8,902 | ₩7,738 | ₩7,979 | -9.15% | 377.7만 |
|---|
| 2026.03.17 | ₩9,692 | ₩9,851 | ₩9,478 | ₩9,518 | -1.80% | 133.5만 |
|---|
| 2026.03.16 | ₩10,388 | ₩10,810 | ₩9,638 | ₩9,665 | -6.96% | 176.6만 |
|---|
| 2026.03.13 | ₩10,910 | ₩11,078 | ₩10,375 | ₩10,381 | -4.85% | 204.9만 |
|---|
| 2026.03.12 | ₩11,379 | ₩11,499 | ₩10,214 | ₩10,576 | -7.06% | 202만 |
|---|
| 2026.03.11 | ₩12,410 | ₩13,494 | ₩11,499 | ₩11,566 | -6.80% | 248.7만 |
|---|
| 2026.03.10 | ₩11,727 | ₩12,958 | ₩11,593 | ₩12,410 | +5.82% | 144.5만 |
|---|
| 2026.03.09 | ₩11,593 | ₩12,436 | ₩11,379 | ₩11,660 | +0.58% | 98.8만 |
|---|
| 2026.03.06 | ₩12,316 | ₩12,610 | ₩11,593 | ₩11,968 | -2.83% | 114만 |
|---|
| 2026.03.05 | ₩11,151 | ₩12,972 | ₩11,128 | ₩12,383 | +11.04% | 370.5만 |
|---|
| 2026.03.04 | ₩9,036 | ₩11,885 | ₩8,983 | ₩11,633 | +28.74% | 521.7만 |
|---|
| 2026.03.03 | ₩8,581 | ₩8,902 | ₩8,367 | ₩8,701 | +1.40% | 71.4만 |
|---|
| 2026.03.02 | ₩7,738 | ₩8,862 | ₩7,724 | ₩8,835 | +14.19% | 95.2만 |
|---|
| 2026.02.27 | ₩8,019 | ₩8,126 | ₩7,711 | ₩8,072 | +0.67% | 78.7만 |
|---|
| 2026.02.26 | ₩8,286 | ₩8,601 | ₩8,059 | ₩8,206 | -0.97% | 83.8만 |
|---|
| 2026.02.25 | ₩8,219 | ₩8,681 | ₩8,183 | ₩8,286 | +0.81% | 137만 |
|---|
| 2026.02.24 | ₩7,818 | ₩8,032 | ₩7,517 | ₩7,992 | +2.23% | 63.8만 |
|---|
| 2026.02.23 | ₩7,668 | ₩7,898 | ₩7,456 | ₩7,858 | +2.48% | 86.5만 |
|---|
| 2026.02.20 | ₩7,885 | ₩8,150 | ₩7,751 | ₩7,791 | -1.19% | 135.4만 |
|---|
| 2026.02.19 | ₩8,434 | ₩8,434 | ₩7,805 | ₩8,032 | -4.76% | 196.3만 |
|---|
| 2026.02.18 | ₩8,768 | ₩8,983 | ₩8,481 | ₩8,534 | -2.67% | 196.2만 |
|---|
| 2026.02.17 | ₩9,344 | ₩9,491 | ₩8,440 | ₩8,815 | -5.66% | 274.5만 |
|---|
| 2026.02.13 | ₩9,170 | ₩10,348 | ₩9,143 | ₩10,120 | +10.36% | 175.4만 |
|---|
| 2026.02.12 | ₩9,063 | ₩9,277 | ₩8,661 | ₩8,969 | -1.03% | 143.9만 |
|---|
| 2026.02.11 | ₩9,759 | ₩9,826 | ₩8,916 | ₩8,942 | -8.37% | 122.9만 |
|---|
| 2026.02.10 | ₩10,576 | ₩10,576 | ₩9,719 | ₩9,759 | -7.72% | 99.9만 |
|---|
| 2026.02.09 | ₩10,281 | ₩10,776 | ₩10,107 | ₩10,576 | +2.86% | 99.2만 |
|---|
| 2026.02.06 | ₩9,049 | ₩10,549 | ₩9,049 | ₩10,281 | +13.61% | 197.1만 |
|---|
| 2026.02.05 | ₩9,485 | ₩9,542 | ₩8,916 | ₩8,969 | -5.43% | 264.4만 |
|---|
| 2026.02.04 | ₩10,000 | ₩10,736 | ₩9,665 | ₩9,826 | -1.74% | 203.1만 |
|---|
| 2026.02.03 | ₩10,241 | ₩10,709 | ₩9,652 | ₩10,107 | -1.31% | 210.2만 |
|---|
| 2026.02.02 | ₩10,937 | ₩10,996 | ₩10,174 | ₩10,201 | -6.73% | 167.9만 |
|---|
| 2026.01.30 | ₩10,910 | ₩11,245 | ₩10,497 | ₩11,165 | +2.33% | 173.2만 |
|---|
| 2026.01.29 | ₩12,142 | ₩12,169 | ₩10,790 | ₩11,064 | -8.88% | 225.1만 |
|---|
| 2026.01.28 | ₩12,383 | ₩12,570 | ₩12,088 | ₩12,209 | -1.41% | 85.5만 |
|---|
| 2026.01.27 | ₩12,825 | ₩13,051 | ₩12,048 | ₩12,249 | -4.49% | 221.5만 |
|---|
| 2026.01.26 | ₩13,039 | ₩13,213 | ₩12,728 | ₩12,905 | -1.03% | 118만 |
|---|
| 2026.01.23 | ₩13,481 | ₩13,735 | ₩12,985 | ₩13,012 | -3.48% | 178.1만 |
|---|
| 2026.01.22 | ₩13,909 | ₩14,043 | ₩13,320 | ₩13,481 | -3.08% | 86.7만 |
|---|
| 2026.01.21 | ₩13,775 | ₩14,324 | ₩13,494 | ₩13,721 | -0.39% | 106.5만 |
|---|
| 2026.01.20 | ₩13,788 | ₩14,324 | ₩13,681 | ₩13,976 | +1.36% | 88.6만 |
|---|
| 2026.01.16 | ₩14,070 | ₩15,114 | ₩13,788 | ₩14,645 | +4.09% | 106.4만 |
|---|
| 2026.01.15 | ₩14,471 | ₩14,558 | ₩13,735 | ₩14,003 | -3.24% | 107.5만 |
|---|
| 2026.01.14 | ₩13,989 | ₩15,047 | ₩13,936 | ₩14,458 | +3.35% | 156만 |
|---|
| 2026.01.13 | ₩14,043 | ₩14,205 | ₩13,387 | ₩14,003 | -0.29% | 169.3만 |
|---|
| 2026.01.12 | ₩14,056 | ₩14,685 | ₩13,701 | ₩14,043 | -0.10% | 179만 |
|---|
| 2026.01.09 | ₩14,806 | ₩15,047 | ₩14,029 | ₩14,177 | -4.25% | 135.6만 |
|---|
| 2026.01.08 | ₩14,632 | ₩15,074 | ₩14,592 | ₩14,846 | +1.46% | 92.7만 |
|---|
| 2026.01.07 | ₩15,489 | ₩15,743 | ₩14,712 | ₩14,725 | -4.93% | 125.3만 |
|---|
| 2026.01.06 | ₩15,328 | ₩16,118 | ₩14,806 | ₩15,770 | +2.88% | 179.6만 |
|---|
| 2026.01.05 | ₩14,377 | ₩15,381 | ₩14,310 | ₩14,886 | +3.54% | 230.7만 |
|---|
| 2026.01.02 | ₩13,521 | ₩14,153 | ₩13,240 | ₩13,869 | +2.57% | 124.5만 |
|---|
| 2025.12.31 | ₩13,320 | ₩13,387 | ₩12,945 | ₩13,280 | -0.30% | 197.3만 |
|---|
| 2025.12.30 | ₩13,728 | ₩13,882 | ₩13,293 | ₩13,306 | -3.07% | 168만 |
|---|
| 2025.12.29 | ₩14,056 | ₩14,470 | ₩13,534 | ₩13,695 | -2.57% | 128.3만 |
|---|
| 2025.12.26 | ₩15,194 | ₩15,194 | ₩14,103 | ₩14,244 | -6.26% | 116.8만 |
|---|
| 2025.12.24 | ₩14,725 | ₩15,221 | ₩14,325 | ₩15,221 | +3.36% | 94.3만 |
|---|
| 2025.12.23 | ₩15,395 | ₩15,476 | ₩14,511 | ₩14,846 | -3.57% | 141.5만 |
|---|
| 2025.12.22 | ₩15,676 | ₩16,078 | ₩15,328 | ₩15,716 | +0.26% | 133.4만 |
|---|
| 2025.12.19 | ₩14,598 | ₩15,515 | ₩14,431 | ₩15,288 | +4.72% | 262.5만 |
|---|
| 2025.12.18 | ₩14,886 | ₩15,368 | ₩14,337 | ₩14,458 | -2.88% | 167.2만 |
|---|
| 2025.12.17 | ₩16,091 | ₩16,506 | ₩14,739 | ₩14,792 | -8.07% | 166.8만 |
|---|
| 2025.12.16 | ₩15,475 | ₩16,827 | ₩15,388 | ₩16,211 | +4.76% | 247.7만 |
|---|
| 2025.12.15 | ₩17,550 | ₩17,677 | ₩15,221 | ₩15,549 | -11.40% | 291.5만 |
|---|
| 2025.12.12 | ₩18,916 | ₩20,013 | ₩17,515 | ₩17,697 | -6.44% | 572.5만 |
|---|
| 2025.12.11 | ₩17,162 | ₩20,442 | ₩15,756 | ₩20,067 | +16.93% | 1187.3만 |
|---|
| 2025.12.10 | ₩15,007 | ₩15,489 | ₩14,155 | ₩15,207 | +1.34% | 276.7만 |
|---|
| 2025.12.09 | ₩14,766 | ₩15,715 | ₩14,511 | ₩15,314 | +3.72% | 114.2만 |
|---|
| 2025.12.08 | ₩15,729 | ₩15,930 | ₩14,752 | ₩15,033 | -4.43% | 88.7만 |
|---|
| 2025.12.05 | ₩15,663 | ₩16,493 | ₩15,154 | ₩15,328 | -2.14% | 202.1만 |
|---|
| 2025.12.04 | ₩14,485 | ₩16,345 | ₩14,365 | ₩15,877 | +9.61% | 287.8만 |
|---|
| 2025.12.03 | ₩13,126 | ₩14,873 | ₩12,950 | ₩14,404 | +9.74% | 231.4만 |
|---|
| 2025.12.02 | ₩13,601 | ₩13,909 | ₩12,985 | ₩12,985 | -4.53% | 158.7만 |
|---|
| 2025.12.01 | ₩14,337 | ₩14,377 | ₩13,086 | ₩13,226 | -7.75% | 148.2만 |
|---|
| 2025.11.28 | ₩14,458 | ₩15,146 | ₩14,458 | ₩14,725 | +1.85% | 119.9만 |
|---|
| 2025.11.26 | ₩14,083 | ₩14,485 | ₩13,735 | ₩14,418 | +2.38% | 167.4만 |
|---|
| 2025.11.25 | ₩14,163 | ₩14,244 | ₩13,186 | ₩14,056 | -0.76% | 134만 |
|---|
| 2025.11.24 | ₩14,418 | ₩14,525 | ₩13,454 | ₩14,418 | 0.00% | 225.6만 |
|---|
| 2025.11.21 | ₩13,895 | ₩14,351 | ₩13,487 | ₩14,230 | +2.41% | 223.4만 |
|---|
| 2025.11.20 | ₩15,622 | ₩15,796 | ₩14,036 | ₩14,163 | -9.34% | 149.3만 |
|---|
| 2025.11.19 | ₩16,078 | ₩16,171 | ₩14,826 | ₩15,274 | -5.00% | 148.4만 |
|---|
| 2025.11.18 | ₩15,368 | ₩16,345 | ₩15,140 | ₩16,185 | +5.31% | 141.9만 |
|---|
| 2025.11.17 | ₩16,680 | ₩16,720 | ₩15,261 | ₩15,489 | -7.14% | 240.6만 |
|---|
| 2025.11.14 | ₩15,944 | ₩17,242 | ₩15,944 | ₩16,934 | +6.21% | 188.4만 |
|---|
| 2025.11.13 | ₩18,206 | ₩18,327 | ₩16,359 | ₩16,667 | -8.46% | 332만 |
|---|
| 2025.11.12 | ₩19,003 | ₩19,116 | ₩18,273 | ₩18,474 | -2.78% | 334.5만 |
|---|
| 2025.11.11 | ₩20,120 | ₩20,468 | ₩18,474 | ₩18,835 | -6.39% | 559.9만 |
|---|
| 2025.11.10 | ₩21,954 | ₩23,059 | ₩21,566 | ₩22,543 | +2.68% | 236.1만 |
|---|
| 2025.11.07 | ₩20,857 | ₩22,209 | ₩20,107 | ₩21,660 | +3.85% | 214.8만 |
|---|
| 2025.11.06 | ₩22,436 | ₩22,557 | ₩21,298 | ₩21,405 | -4.59% | 144.8만 |
|---|
| 2025.11.05 | ₩22,343 | ₩23,788 | ₩21,719 | ₩22,584 | +1.08% | 145.6만 |
|---|
| 2025.11.04 | ₩22,744 | ₩23,387 | ₩21,754 | ₩21,807 | -4.12% | 179.3만 |
|---|
| 2025.11.03 | ₩24,110 | ₩24,332 | ₩22,841 | ₩23,815 | -1.22% | 181.5만 |
|---|
| 2025.10.31 | ₩23,601 | ₩24,913 | ₩23,353 | ₩24,565 | +4.08% | 135.3만 |
|---|
| 2025.10.30 | ₩25,274 | ₩25,502 | ₩23,293 | ₩23,414 | -7.36% | 210.8만 |
|---|
| 2025.10.29 | ₩26,439 | ₩26,667 | ₩25,301 | ₩25,649 | -2.99% | 90.7만 |
|---|
| 2025.10.28 | ₩27,068 | ₩28,019 | ₩26,325 | ₩26,680 | -1.43% | 97.8만 |
|---|
| 2025.10.27 | ₩27,189 | ₩27,711 | ₩26,720 | ₩27,215 | +0.10% | 71.8만 |
|---|
| 2025.10.24 | ₩26,733 | ₩27,756 | ₩26,426 | ₩26,452 | -1.05% | 86.2만 |
|---|
| 2025.10.23 | ₩26,077 | ₩26,653 | ₩25,837 | ₩26,185 | +0.41% | 76.2만 |
|---|
| 2025.10.22 | ₩26,733 | ₩26,733 | ₩25,221 | ₩25,850 | -3.30% | 164.8만 |
|---|
| 2025.10.21 | ₩27,175 | ₩27,831 | ₩26,211 | ₩27,095 | -0.30% | 136.9만 |
|---|
| 2025.10.20 | ₩26,533 | ₩27,818 | ₩26,372 | ₩27,657 | +4.24% | 137.6만 |
|---|
| 2025.10.17 | ₩26,774 | ₩26,934 | ₩25,689 | ₩26,345 | -1.60% | 229.9만 |
|---|
| 2025.10.16 | ₩29,558 | ₩30,053 | ₩27,430 | ₩27,470 | -7.07% | 261.6만 |
|---|
| 2025.10.15 | ₩30,937 | ₩30,937 | ₩29,183 | ₩29,933 | -3.25% | 201.1만 |
|---|
| 2025.10.14 | ₩30,080 | ₩31,191 | ₩29,049 | ₩30,321 | +0.80% | 253.6만 |
|---|
| 2025.10.13 | ₩31,419 | ₩31,687 | ₩29,719 | ₩31,392 | -0.09% | 276만 |
|---|
| 2025.10.10 | ₩34,016 | ₩34,016 | ₩30,937 | ₩31,191 | -8.30% | 305.6만 |
|---|