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 | ₩5,834 | ₩5,941 | ₩5,621 | ₩5,868 | +0.57% | 144.2만 |
| 2026.10.08 | ₩5,821 | ₩6,008 | ₩5,621 | ₩5,968 | +2.52% | 188.3만 |
| 2026.10.07 | ₩6,035 | ₩6,061 | ₩5,834 | ₩5,995 | -0.66% | 199.6만 |
| 2026.10.06 | ₩6,395 | ₩6,502 | ₩6,181 | ₩6,235 | -2.51% | 141.6만 |
| 2026.10.05 | ₩6,295 | ₩6,515 | ₩6,275 | ₩6,368 | +1.17% | 141.8만 |
| 2026.10.02 | ₩6,916 | ₩7,196 | ₩6,088 | ₩6,235 | -9.85% | 356.9만 |
| 2026.10.01 | ₩6,876 | ₩6,996 | ₩6,715 | ₩6,769 | -1.55% | 146.5만 |
| 2026.09.30 | ₩7,290 | ₩7,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,889 |
| -5.49% |
| 218.9만 |
| 2026.09.29 | ₩7,156 | ₩7,249 | ₩6,942 | ₩7,063 | -1.31% | 174.9만 |
|---|
| 2026.09.28 | ₩7,143 | ₩7,316 | ₩6,909 | ₩6,942 | -2.80% | 201.1만 |
|---|
| 2026.09.25 | ₩7,610 | ₩7,610 | ₩7,036 | ₩7,396 | -2.81% | 248.6만 |
|---|
| 2026.09.24 | ₩7,450 | ₩7,797 | ₩7,276 | ₩7,543 | +1.25% | 175.3만 |
|---|
| 2026.09.23 | ₩7,890 | ₩8,024 | ₩7,356 | ₩7,517 | -4.74% | 290.7만 |
|---|
| 2026.09.22 | ₩8,084 | ₩8,184 | ₩7,663 | ₩7,944 | -1.73% | 361만 |
|---|
| 2026.09.21 | ₩7,683 | ₩8,277 | ₩7,490 | ₩7,997 | +4.08% | 464만 |
|---|
| 2026.09.18 | ₩6,101 | ₩7,824 | ₩6,097 | ₩7,757 | +27.13% | 1543.2만 |
|---|
| 2026.09.17 | ₩5,741 | ₩6,115 | ₩5,561 | ₩5,914 | +3.02% | 179.4만 |
|---|
| 2026.09.16 | ₩5,848 | ₩5,878 | ₩5,447 | ₩5,581 | -4.57% | 231.6만 |
|---|
| 2026.09.15 | ₩6,248 | ₩6,248 | ₩5,741 | ₩5,814 | -6.94% | 206.6만 |
|---|
| 2026.09.14 | ₩5,888 | ₩6,509 | ₩5,848 | ₩6,422 | +9.07% | 212.8만 |
|---|
| 2026.09.11 | ₩5,954 | ₩6,462 | ₩5,914 | ₩5,954 | 0.00% | 178.3만 |
|---|
| 2026.09.10 | ₩5,768 | ₩6,075 | ₩5,761 | ₩5,861 | +1.62% | 115.1만 |
|---|
| 2026.09.09 | ₩6,355 | ₩6,529 | ₩5,928 | ₩5,941 | -6.51% | 137.9만 |
|---|
| 2026.09.08 | ₩6,181 | ₩6,395 | ₩5,981 | ₩6,248 | +1.08% | 216.1만 |
|---|
| 2026.09.04 | ₩6,235 | ₩6,328 | ₩6,028 | ₩6,248 | +0.21% | 200.1만 |
|---|
| 2026.09.03 | ₩5,861 | ₩6,495 | ₩5,861 | ₩6,462 | +10.25% | 363.9만 |
|---|
| 2026.09.02 | ₩5,527 | ₩5,768 | ₩5,434 | ₩5,727 | +3.62% | 101.1만 |
|---|
| 2026.09.01 | ₩5,754 | ₩5,821 | ₩5,447 | ₩5,554 | -3.48% | 166.8만 |
|---|
| 2026.08.31 | ₩5,687 | ₩6,021 | ₩5,541 | ₩6,008 | +5.63% | 177.5만 |
|---|
| 2026.08.28 | ₩6,195 | ₩6,241 | ₩5,694 | ₩5,741 | -7.33% | 242.9만 |
|---|
| 2026.08.27 | ₩6,168 | ₩6,669 | ₩6,035 | ₩6,288 | +1.95% | 337.5만 |
|---|
| 2026.08.26 | ₩6,061 | ₩6,382 | ₩5,913 | ₩6,061 | 0.00% | 179만 |
|---|
| 2026.08.25 | ₩5,594 | ₩6,402 | ₩5,581 | ₩6,221 | +11.22% | 426.1만 |
|---|
| 2026.08.24 | ₩5,714 | ₩6,195 | ₩5,334 | ₩5,594 | -2.10% | 756.7만 |
|---|
| 2026.08.21 | ₩5,714 | ₩6,395 | ₩5,594 | ₩5,714 | 0.00% | 732.4만 |
|---|
| 2026.08.20 | ₩5,514 | ₩5,754 | ₩5,240 | ₩5,527 | +0.24% | 570.9만 |
|---|
| 2026.08.19 | ₩4,740 | ₩5,340 | ₩4,740 | ₩5,247 | +10.70% | 307.6만 |
|---|
| 2026.08.18 | ₩4,780 | ₩4,806 | ₩4,579 | ₩4,726 | -1.12% | 153.4만 |
|---|
| 2026.08.17 | ₩5,193 | ₩5,247 | ₩4,519 | ₩4,820 | -7.20% | 384.6만 |
|---|
| 2026.08.14 | ₩5,207 | ₩5,714 | ₩5,160 | ₩5,234 | +0.51% | 375.3만 |
|---|
| 2026.08.13 | ₩5,554 | ₩5,914 | ₩5,541 | ₩5,741 | +3.37% | 244.9만 |
|---|
| 2026.08.12 | ₩5,460 | ₩5,707 | ₩5,327 | ₩5,567 | +1.96% | 136.6만 |
|---|
| 2026.08.11 | ₩5,474 | ₩5,541 | ₩5,347 | ₩5,407 | -1.22% | 71.2만 |
|---|
| 2026.08.10 | ₩5,394 | ₩5,507 | ₩5,227 | ₩5,487 | +1.73% | 136.9만 |
|---|
| 2026.08.07 | ₩5,427 | ₩5,514 | ₩5,304 | ₩5,460 | +0.62% | 83.3만 |
|---|
| 2026.08.06 | ₩5,354 | ₩5,567 | ₩5,260 | ₩5,314 | -0.75% | 90.8만 |
|---|
| 2026.08.05 | ₩5,527 | ₩5,661 | ₩5,360 | ₩5,380 | -2.66% | 80.8만 |
|---|
| 2026.08.04 | ₩5,407 | ₩5,661 | ₩5,187 | ₩5,621 | +3.95% | 148.7만 |
|---|
| 2026.08.03 | ₩5,220 | ₩5,507 | ₩5,140 | ₩5,327 | +2.05% | 200.6만 |
|---|
| 2026.07.31 | ₩5,447 | ₩5,474 | ₩4,993 | ₩5,207 | -4.41% | 192만 |
|---|
| 2026.07.30 | ₩5,434 | ₩5,581 | ₩5,374 | ₩5,487 | +0.98% | 103.4만 |
|---|
| 2026.07.29 | ₩5,567 | ₩5,754 | ₩5,394 | ₩5,427 | -2.52% | 120만 |
|---|
| 2026.07.28 | ₩5,808 | ₩5,861 | ₩5,487 | ₩5,848 | +0.69% | 94.6만 |
|---|
| 2026.07.27 | ₩5,808 | ₩5,958 | ₩5,662 | ₩5,941 | +2.30% | 75.8만 |
|---|
| 2026.07.24 | ₩5,781 | ₩5,874 | ₩5,627 | ₩5,727 | -0.92% | 51.8만 |
|---|
| 2026.07.23 | ₩5,928 | ₩6,008 | ₩5,635 | ₩5,874 | -0.90% | 84.9만 |
|---|
| 2026.07.22 | ₩6,262 | ₩6,448 | ₩6,055 | ₩6,088 | -2.77% | 67.1만 |
|---|
| 2026.07.21 | ₩6,101 | ₩6,502 | ₩6,101 | ₩6,368 | +4.38% | 146.2만 |
|---|
| 2026.07.20 | ₩5,607 | ₩6,096 | ₩5,594 | ₩6,008 | +7.14% | 103.4만 |
|---|
| 2026.07.17 | ₩5,861 | ₩5,881 | ₩5,501 | ₩5,594 | -4.56% | 119.3만 |
|---|
| 2026.07.16 | ₩6,128 | ₩6,310 | ₩5,941 | ₩6,075 | -0.87% | 101.3만 |
|---|
| 2026.07.15 | ₩5,914 | ₩6,328 | ₩5,848 | ₩6,235 | +5.42% | 128.7만 |
|---|
| 2026.07.14 | ₩5,808 | ₩5,914 | ₩5,674 | ₩5,794 | -0.23% | 83.8만 |
|---|
| 2026.07.13 | ₩5,661 | ₩5,774 | ₩5,554 | ₩5,674 | +0.24% | 86.7만 |
|---|
| 2026.07.10 | ₩5,741 | ₩5,874 | ₩5,647 | ₩5,754 | +0.23% | 91.4만 |
|---|
| 2026.07.09 | ₩5,621 | ₩5,727 | ₩5,474 | ₩5,674 | +0.95% | 82.5만 |
|---|
| 2026.07.08 | ₩5,434 | ₩5,634 | ₩5,294 | ₩5,634 | +3.69% | 101.6만 |
|---|
| 2026.07.07 | ₩5,861 | ₩5,874 | ₩5,474 | ₩5,594 | -4.56% | 101.7만 |
|---|
| 2026.07.06 | ₩5,514 | ₩5,968 | ₩5,460 | ₩5,888 | +6.78% | 148.3만 |
|---|
| 2026.07.02 | ₩6,168 | ₩6,515 | ₩5,647 | ₩5,647 | -8.44% | 206.1만 |
|---|
| 2026.07.01 | ₩5,674 | ₩6,262 | ₩5,661 | ₩6,115 | +7.76% | 211.9만 |
|---|
| 2026.06.30 | ₩5,701 | ₩5,808 | ₩5,434 | ₩5,687 | -0.23% | 106.6만 |
|---|
| 2026.06.29 | ₩5,567 | ₩5,734 | ₩5,287 | ₩5,647 | +1.44% | 157.5만 |
|---|
| 2026.06.26 | ₩5,140 | ₩5,674 | ₩5,113 | ₩5,581 | +8.57% | 721.1만 |
|---|
| 2026.06.25 | ₩5,634 | ₩5,674 | ₩5,193 | ₩5,220 | -7.35% | 166.4만 |
|---|
| 2026.06.24 | ₩5,821 | ₩5,881 | ₩5,501 | ₩5,581 | -4.13% | 130.2만 |
|---|
| 2026.06.23 | ₩5,928 | ₩6,135 | ₩5,781 | ₩5,914 | -0.23% | 116.4만 |
|---|
| 2026.06.22 | ₩6,288 | ₩6,876 | ₩6,041 | ₩6,101 | -2.97% | 141.1만 |
|---|
| 2026.06.18 | ₩6,475 | ₩6,579 | ₩6,228 | ₩6,288 | -2.89% | 148.4만 |
|---|
| 2026.06.17 | ₩6,248 | ₩6,809 | ₩6,155 | ₩6,382 | +2.14% | 147.2만 |
|---|
| 2026.06.16 | ₩6,742 | ₩6,849 | ₩6,275 | ₩6,288 | -6.73% | 148만 |
|---|
| 2026.06.15 | ₩6,649 | ₩7,009 | ₩6,555 | ₩6,849 | +3.01% | 200.9만 |
|---|
| 2026.06.12 | ₩6,115 | ₩6,463 | ₩6,115 | ₩6,275 | +2.62% | 167.5만 |
|---|
| 2026.06.11 | ₩5,741 | ₩6,268 | ₩5,741 | ₩6,195 | +7.91% | 108만 |
|---|
| 2026.06.10 | ₩5,874 | ₩6,181 | ₩5,768 | ₩5,768 | -1.82% | 101.6만 |
|---|
| 2026.06.09 | ₩6,408 | ₩6,529 | ₩5,834 | ₩5,954 | -7.08% | 213.7만 |
|---|
| 2026.06.08 | ₩5,768 | ₩6,502 | ₩5,741 | ₩6,422 | +11.34% | 203.1만 |
|---|
| 2026.06.05 | ₩6,061 | ₩6,208 | ₩5,534 | ₩5,587 | -7.82% | 193.2만 |
|---|
| 2026.06.04 | ₩6,008 | ₩6,395 | ₩6,008 | ₩6,168 | +2.67% | 156.8만 |
|---|
| 2026.06.03 | ₩6,488 | ₩6,488 | ₩6,008 | ₩6,021 | -7.20% | 217.6만 |
|---|
| 2026.06.02 | ₩6,742 | ₩6,876 | ₩6,575 | ₩6,609 | -1.98% | 171.6만 |
|---|
| 2026.06.01 | ₩6,902 | ₩7,116 | ₩6,729 | ₩6,889 | -0.19% | 148.1만 |
|---|
| 2026.05.29 | ₩6,902 | ₩7,116 | ₩6,635 | ₩7,036 | +1.93% | 175.9만 |
|---|
| 2026.05.28 | ₩6,302 | ₩7,036 | ₩6,248 | ₩6,942 | +10.17% | 311.1만 |
|---|
| 2026.05.27 | ₩6,408 | ₩6,569 | ₩6,255 | ₩6,475 | +1.04% | 164.4만 |
|---|
| 2026.05.26 | ₩7,069 | ₩7,183 | ₩6,168 | ₩6,382 | -9.73% | 373.3만 |
|---|
| 2026.05.22 | ₩7,169 | ₩7,396 | ₩6,876 | ₩6,889 | -3.91% | 158.4만 |
|---|
| 2026.05.21 | ₩6,662 | ₩7,103 | ₩6,488 | ₩7,063 | +6.01% | 164.4만 |
|---|
| 2026.05.20 | ₩6,609 | ₩6,968 | ₩6,529 | ₩6,702 | +1.41% | 224.2만 |
|---|
| 2026.05.19 | ₩7,063 | ₩7,181 | ₩6,555 | ₩6,609 | -6.43% | 268.5만 |
|---|
| 2026.05.18 | ₩7,209 | ₩7,503 | ₩6,849 | ₩7,169 | -0.56% | 292.3만 |
|---|
| 2026.05.15 | ₩9,005 | ₩9,292 | ₩7,236 | ₩7,450 | -17.27% | 1702.6만 |
|---|
| 2026.05.14 | ₩6,542 | ₩7,129 | ₩6,382 | ₩7,023 | +7.35% | 452.3만 |
|---|
| 2026.05.13 | ₩6,649 | ₩6,689 | ₩6,355 | ₩6,569 | -1.20% | 107.1만 |
|---|
| 2026.05.12 | ₩6,809 | ₩6,982 | ₩6,582 | ₩6,756 | -0.78% | 94.8만 |
|---|
| 2026.05.11 | ₩6,715 | ₩7,129 | ₩6,583 | ₩6,969 | +3.78% | 172.1만 |
|---|
| 2026.05.08 | ₩6,275 | ₩6,675 | ₩6,115 | ₩6,675 | +6.38% | 198.5만 |
|---|
| 2026.05.07 | ₩6,609 | ₩6,702 | ₩6,248 | ₩6,342 | -4.04% | 161.5만 |
|---|
| 2026.05.06 | ₩6,408 | ₩6,742 | ₩6,328 | ₩6,702 | +4.58% | 145.8만 |
|---|
| 2026.05.05 | ₩6,328 | ₩6,633 | ₩6,208 | ₩6,408 | +1.27% | 150.6만 |
|---|
| 2026.05.04 | ₩6,302 | ₩6,675 | ₩6,275 | ₩6,275 | -0.42% | 152.3만 |
|---|
| 2026.05.01 | ₩6,008 | ₩6,448 | ₩5,957 | ₩6,302 | +4.89% | 187.8만 |
|---|
| 2026.04.30 | ₩5,674 | ₩6,028 | ₩5,554 | ₩5,928 | +4.47% | 134.3만 |
|---|
| 2026.04.29 | ₩5,848 | ₩5,874 | ₩5,474 | ₩5,527 | -5.48% | 139.8만 |
|---|
| 2026.04.28 | ₩5,727 | ₩5,981 | ₩5,607 | ₩5,968 | +4.20% | 57.2만 |
|---|
| 2026.04.27 | ₩5,794 | ₩6,043 | ₩5,794 | ₩5,834 | +0.69% | 109.5만 |
|---|
| 2026.04.24 | ₩5,914 | ₩5,968 | ₩5,567 | ₩5,861 | -0.90% | 115.2만 |
|---|
| 2026.04.23 | ₩6,155 | ₩6,235 | ₩5,781 | ₩5,834 | -5.21% | 121.5만 |
|---|
| 2026.04.22 | ₩6,168 | ₩6,475 | ₩6,128 | ₩6,288 | +1.95% | 151.5만 |
|---|
| 2026.04.21 | ₩6,255 | ₩6,302 | ₩5,894 | ₩6,008 | -3.95% | 150.8만 |
|---|
| 2026.04.20 | ₩6,355 | ₩6,408 | ₩6,068 | ₩6,235 | -1.89% | 187.8만 |
|---|
| 2026.04.17 | ₩6,609 | ₩6,796 | ₩6,408 | ₩6,422 | -2.83% | 222.9만 |
|---|
| 2026.04.16 | ₩6,609 | ₩6,662 | ₩6,221 | ₩6,462 | -2.22% | 221.5만 |
|---|
| 2026.04.15 | ₩6,856 | ₩6,942 | ₩6,475 | ₩6,542 | -4.58% | 281.6만 |
|---|
| 2026.04.14 | ₩6,555 | ₩6,996 | ₩6,542 | ₩6,809 | +3.87% | 195.7만 |
|---|
| 2026.04.13 | ₩5,808 | ₩6,499 | ₩5,721 | ₩6,408 | +10.34% | 163.5만 |
|---|
| 2026.04.10 | ₩6,635 | ₩6,662 | ₩5,848 | ₩5,894 | -11.17% | 185.2만 |
|---|
| 2026.04.09 | ₩5,981 | ₩6,916 | ₩5,621 | ₩6,502 | +8.71% | 546.6만 |
|---|
| 2026.04.08 | ₩6,262 | ₩6,408 | ₩5,914 | ₩5,981 | -4.48% | 150.1만 |
|---|
| 2026.04.07 | ₩5,768 | ₩5,928 | ₩5,581 | ₩5,848 | +1.39% | 89만 |
|---|
| 2026.04.06 | ₩5,727 | ₩5,995 | ₩5,687 | ₩5,808 | +1.40% | 141.1만 |
|---|
| 2026.04.02 | ₩5,501 | ₩5,768 | ₩5,260 | ₩5,727 | +4.13% | 148.7만 |
|---|
| 2026.04.01 | ₩6,021 | ₩6,035 | ₩5,714 | ₩5,714 | -5.10% | 100.7만 |
|---|
| 2026.03.31 | ₩5,367 | ₩5,928 | ₩5,367 | ₩5,901 | +9.95% | 153.8만 |
|---|
| 2026.03.30 | ₩5,487 | ₩5,621 | ₩5,220 | ₩5,394 | -1.70% | 185.4만 |
|---|
| 2026.03.27 | ₩5,981 | ₩5,981 | ₩5,420 | ₩5,487 | -8.26% | 205.8만 |
|---|
| 2026.03.26 | ₩6,395 | ₩6,487 | ₩6,075 | ₩6,128 | -4.18% | 199.9만 |
|---|
| 2026.03.25 | ₩7,143 | ₩7,223 | ₩6,555 | ₩6,582 | -7.85% | 240.1만 |
|---|
| 2026.03.24 | ₩7,597 | ₩7,690 | ₩6,836 | ₩6,929 | -8.79% | 266.6만 |
|---|
| 2026.03.23 | ₩7,957 | ₩8,037 | ₩7,323 | ₩7,703 | -3.19% | 208만 |
|---|
| 2026.03.20 | ₩8,010 | ₩8,144 | ₩7,356 | ₩7,970 | -0.50% | 279.6만 |
|---|
| 2026.03.19 | ₩7,837 | ₩8,231 | ₩7,476 | ₩8,024 | +2.39% | 257.2만 |
|---|
| 2026.03.18 | ₩8,758 | ₩8,878 | ₩7,717 | ₩7,957 | -9.15% | 377.7만 |
|---|
| 2026.03.17 | ₩9,666 | ₩9,825 | ₩9,452 | ₩9,492 | -1.80% | 133.5만 |
|---|
| 2026.03.16 | ₩10,360 | ₩10,781 | ₩9,613 | ₩9,639 | -6.96% | 176.6만 |
|---|
| 2026.03.13 | ₩10,881 | ₩11,048 | ₩10,347 | ₩10,354 | -4.85% | 204.9만 |
|---|
| 2026.03.12 | ₩11,348 | ₩11,468 | ₩10,187 | ₩10,547 | -7.06% | 202만 |
|---|
| 2026.03.11 | ₩12,376 | ₩13,458 | ₩11,468 | ₩11,535 | -6.80% | 248.7만 |
|---|
| 2026.03.10 | ₩11,695 | ₩12,924 | ₩11,562 | ₩12,376 | +5.82% | 144.5만 |
|---|
| 2026.03.09 | ₩11,562 | ₩12,403 | ₩11,348 | ₩11,629 | +0.58% | 98.8만 |
|---|
| 2026.03.06 | ₩12,283 | ₩12,576 | ₩11,562 | ₩11,936 | -2.83% | 114만 |
|---|
| 2026.03.05 | ₩11,121 | ₩12,937 | ₩11,099 | ₩12,349 | +11.04% | 370.5만 |
|---|
| 2026.03.04 | ₩9,012 | ₩11,853 | ₩8,958 | ₩11,602 | +28.74% | 521.7만 |
|---|
| 2026.03.03 | ₩8,558 | ₩8,878 | ₩8,344 | ₩8,678 | +1.40% | 71.4만 |
|---|
| 2026.03.02 | ₩7,717 | ₩8,838 | ₩7,703 | ₩8,812 | +14.19% | 95.2만 |
|---|
| 2026.02.27 | ₩7,997 | ₩8,104 | ₩7,690 | ₩8,051 | +0.67% | 78.7만 |
|---|
| 2026.02.26 | ₩8,264 | ₩8,578 | ₩8,037 | ₩8,184 | -0.97% | 83.8만 |
|---|
| 2026.02.25 | ₩8,197 | ₩8,658 | ₩8,161 | ₩8,264 | +0.81% | 137만 |
|---|
| 2026.02.24 | ₩7,797 | ₩8,010 | ₩7,496 | ₩7,970 | +2.23% | 63.8만 |
|---|
| 2026.02.23 | ₩7,647 | ₩7,877 | ₩7,436 | ₩7,837 | +2.48% | 86.5만 |
|---|
| 2026.02.20 | ₩7,864 | ₩8,128 | ₩7,730 | ₩7,770 | -1.19% | 135.4만 |
|---|
| 2026.02.19 | ₩8,411 | ₩8,411 | ₩7,784 | ₩8,010 | -4.76% | 196.3만 |
|---|
| 2026.02.18 | ₩8,745 | ₩8,958 | ₩8,458 | ₩8,511 | -2.67% | 196.2만 |
|---|
| 2026.02.17 | ₩9,319 | ₩9,466 | ₩8,418 | ₩8,792 | -5.66% | 274.5만 |
|---|
| 2026.02.13 | ₩9,145 | ₩10,320 | ₩9,119 | ₩10,093 | +10.36% | 175.4만 |
|---|
| 2026.02.12 | ₩9,038 | ₩9,252 | ₩8,638 | ₩8,945 | -1.03% | 143.9만 |
|---|
| 2026.02.11 | ₩9,733 | ₩9,799 | ₩8,892 | ₩8,918 | -8.37% | 122.9만 |
|---|
| 2026.02.10 | ₩10,547 | ₩10,547 | ₩9,693 | ₩9,733 | -7.72% | 99.9만 |
|---|
| 2026.02.09 | ₩10,253 | ₩10,747 | ₩10,080 | ₩10,547 | +2.86% | 99.2만 |
|---|
| 2026.02.06 | ₩9,025 | ₩10,520 | ₩9,025 | ₩10,253 | +13.61% | 197.1만 |
|---|
| 2026.02.05 | ₩9,459 | ₩9,516 | ₩8,892 | ₩8,945 | -5.43% | 264.4만 |
|---|
| 2026.02.04 | ₩9,973 | ₩10,707 | ₩9,639 | ₩9,799 | -1.74% | 203.1만 |
|---|
| 2026.02.03 | ₩10,213 | ₩10,681 | ₩9,626 | ₩10,080 | -1.31% | 210.2만 |
|---|
| 2026.02.02 | ₩10,908 | ₩10,966 | ₩10,147 | ₩10,173 | -6.73% | 167.9만 |
|---|
| 2026.01.30 | ₩10,881 | ₩11,215 | ₩10,468 | ₩11,135 | +2.33% | 173.2만 |
|---|
| 2026.01.29 | ₩12,109 | ₩12,136 | ₩10,761 | ₩11,034 | -8.88% | 225.1만 |
|---|
| 2026.01.28 | ₩12,349 | ₩12,536 | ₩12,056 | ₩12,176 | -1.41% | 85.5만 |
|---|
| 2026.01.27 | ₩12,790 | ₩13,016 | ₩12,016 | ₩12,216 | -4.49% | 221.5만 |
|---|
| 2026.01.26 | ₩13,004 | ₩13,177 | ₩12,694 | ₩12,870 | -1.03% | 118만 |
|---|
| 2026.01.23 | ₩13,444 | ₩13,698 | ₩12,950 | ₩12,977 | -3.48% | 178.1만 |
|---|
| 2026.01.22 | ₩13,871 | ₩14,005 | ₩13,284 | ₩13,444 | -3.08% | 86.7만 |
|---|
| 2026.01.21 | ₩13,738 | ₩14,285 | ₩13,458 | ₩13,685 | -0.39% | 106.5만 |
|---|
| 2026.01.20 | ₩13,751 | ₩14,285 | ₩13,645 | ₩13,938 | +1.36% | 88.6만 |
|---|
| 2026.01.16 | ₩14,032 | ₩15,073 | ₩13,751 | ₩14,606 | +4.09% | 106.4만 |
|---|
| 2026.01.15 | ₩14,432 | ₩14,519 | ₩13,698 | ₩13,965 | -3.24% | 107.5만 |
|---|
| 2026.01.14 | ₩13,952 | ₩15,006 | ₩13,898 | ₩14,419 | +3.35% | 156만 |
|---|
| 2026.01.13 | ₩14,005 | ₩14,167 | ₩13,351 | ₩13,965 | -0.29% | 169.3만 |
|---|
| 2026.01.12 | ₩14,018 | ₩14,646 | ₩13,665 | ₩14,005 | -0.10% | 179만 |
|---|
| 2026.01.09 | ₩14,766 | ₩15,006 | ₩13,992 | ₩14,138 | -4.25% | 135.6만 |
|---|
| 2026.01.08 | ₩14,592 | ₩15,033 | ₩14,552 | ₩14,806 | +1.46% | 92.7만 |
|---|
| 2026.01.07 | ₩15,447 | ₩15,701 | ₩14,673 | ₩14,686 | -4.93% | 125.3만 |
|---|
| 2026.01.06 | ₩15,287 | ₩16,074 | ₩14,766 | ₩15,727 | +2.88% | 179.6만 |
|---|
| 2026.01.05 | ₩14,339 | ₩15,340 | ₩14,272 | ₩14,846 | +3.54% | 230.7만 |
|---|
| 2026.01.02 | ₩13,484 | ₩14,114 | ₩13,204 | ₩13,831 | +2.57% | 124.5만 |
|---|
| 2025.12.31 | ₩13,284 | ₩13,351 | ₩12,910 | ₩13,244 | -0.30% | 197.3만 |
|---|
| 2025.12.30 | ₩13,691 | ₩13,845 | ₩13,257 | ₩13,271 | -3.07% | 168만 |
|---|
| 2025.12.29 | ₩14,018 | ₩14,431 | ₩13,498 | ₩13,658 | -2.57% | 128.3만 |
|---|
| 2025.12.26 | ₩15,153 | ₩15,153 | ₩14,065 | ₩14,205 | -6.26% | 116.8만 |
|---|
| 2025.12.24 | ₩14,686 | ₩15,180 | ₩14,287 | ₩15,180 | +3.36% | 94.3만 |
|---|
| 2025.12.23 | ₩15,353 | ₩15,435 | ₩14,472 | ₩14,806 | -3.57% | 141.5만 |
|---|
| 2025.12.22 | ₩15,634 | ₩16,034 | ₩15,287 | ₩15,674 | +0.26% | 133.4만 |
|---|
| 2025.12.19 | ₩14,559 | ₩15,474 | ₩14,392 | ₩15,247 | +4.72% | 262.5만 |
|---|
| 2025.12.18 | ₩14,846 | ₩15,327 | ₩14,299 | ₩14,419 | -2.88% | 167.2만 |
|---|
| 2025.12.17 | ₩16,048 | ₩16,462 | ₩14,699 | ₩14,753 | -8.07% | 166.8만 |
|---|
| 2025.12.16 | ₩15,434 | ₩16,782 | ₩15,347 | ₩16,168 | +4.76% | 247.7만 |
|---|
| 2025.12.15 | ₩17,503 | ₩17,630 | ₩15,180 | ₩15,507 | -11.40% | 291.5만 |
|---|
| 2025.12.12 | ₩18,865 | ₩19,959 | ₩17,468 | ₩17,650 | -6.44% | 572.5만 |
|---|
| 2025.12.11 | ₩17,116 | ₩20,387 | ₩15,714 | ₩20,013 | +16.93% | 1187.3만 |
|---|
| 2025.12.10 | ₩14,966 | ₩15,447 | ₩14,117 | ₩15,167 | +1.34% | 276.7만 |
|---|
| 2025.12.09 | ₩14,726 | ₩15,673 | ₩14,472 | ₩15,273 | +3.72% | 114.2만 |
|---|
| 2025.12.08 | ₩15,687 | ₩15,887 | ₩14,713 | ₩14,993 | -4.43% | 88.7만 |
|---|
| 2025.12.05 | ₩15,620 | ₩16,448 | ₩15,113 | ₩15,287 | -2.14% | 202.1만 |
|---|
| 2025.12.04 | ₩14,446 | ₩16,301 | ₩14,327 | ₩15,834 | +9.61% | 287.8만 |
|---|
| 2025.12.03 | ₩13,090 | ₩14,833 | ₩12,916 | ₩14,365 | +9.74% | 231.4만 |
|---|
| 2025.12.02 | ₩13,564 | ₩13,871 | ₩12,950 | ₩12,950 | -4.53% | 158.7만 |
|---|
| 2025.12.01 | ₩14,299 | ₩14,339 | ₩13,050 | ₩13,191 | -7.75% | 148.2만 |
|---|
| 2025.11.28 | ₩14,419 | ₩15,105 | ₩14,419 | ₩14,686 | +1.85% | 119.9만 |
|---|
| 2025.11.26 | ₩14,045 | ₩14,446 | ₩13,698 | ₩14,379 | +2.38% | 167.4만 |
|---|
| 2025.11.25 | ₩14,125 | ₩14,205 | ₩13,151 | ₩14,018 | -0.76% | 134만 |
|---|
| 2025.11.24 | ₩14,379 | ₩14,486 | ₩13,418 | ₩14,379 | 0.00% | 225.6만 |
|---|
| 2025.11.21 | ₩13,858 | ₩14,312 | ₩13,451 | ₩14,192 | +2.41% | 223.4만 |
|---|
| 2025.11.20 | ₩15,580 | ₩15,754 | ₩13,998 | ₩14,125 | -9.34% | 149.3만 |
|---|
| 2025.11.19 | ₩16,034 | ₩16,128 | ₩14,786 | ₩15,233 | -5.00% | 148.4만 |
|---|
| 2025.11.18 | ₩15,327 | ₩16,301 | ₩15,100 | ₩16,141 | +5.31% | 141.9만 |
|---|
| 2025.11.17 | ₩16,635 | ₩16,675 | ₩15,220 | ₩15,447 | -7.14% | 240.6만 |
|---|
| 2025.11.14 | ₩15,901 | ₩17,196 | ₩15,901 | ₩16,889 | +6.21% | 188.4만 |
|---|
| 2025.11.13 | ₩18,157 | ₩18,277 | ₩16,315 | ₩16,622 | -8.46% | 332만 |
|---|
| 2025.11.12 | ₩18,951 | ₩19,065 | ₩18,224 | ₩18,424 | -2.78% | 334.5만 |
|---|
| 2025.11.11 | ₩20,066 | ₩20,413 | ₩18,424 | ₩18,785 | -6.39% | 559.9만 |
|---|
| 2025.11.10 | ₩21,895 | ₩22,997 | ₩21,508 | ₩22,483 | +2.68% | 236.1만 |
|---|
| 2025.11.07 | ₩20,801 | ₩22,149 | ₩20,053 | ₩21,602 | +3.85% | 214.8만 |
|---|
| 2025.11.06 | ₩22,376 | ₩22,496 | ₩21,241 | ₩21,348 | -4.59% | 144.8만 |
|---|
| 2025.11.05 | ₩22,282 | ₩23,724 | ₩21,660 | ₩22,523 | +1.08% | 145.6만 |
|---|
| 2025.11.04 | ₩22,683 | ₩23,324 | ₩21,695 | ₩21,748 | -4.12% | 179.3만 |
|---|
| 2025.11.03 | ₩24,045 | ₩24,266 | ₩22,779 | ₩23,751 | -1.22% | 181.5만 |
|---|
| 2025.10.31 | ₩23,537 | ₩24,846 | ₩23,290 | ₩24,499 | +4.08% | 135.3만 |
|---|
| 2025.10.30 | ₩25,206 | ₩25,433 | ₩23,230 | ₩23,351 | -7.36% | 210.8만 |
|---|
| 2025.10.29 | ₩26,368 | ₩26,595 | ₩25,233 | ₩25,580 | -2.99% | 90.7만 |
|---|
| 2025.10.28 | ₩26,995 | ₩27,943 | ₩26,254 | ₩26,608 | -1.43% | 97.8만 |
|---|
| 2025.10.27 | ₩27,115 | ₩27,636 | ₩26,648 | ₩27,142 | +0.10% | 71.8만 |
|---|
| 2025.10.24 | ₩26,662 | ₩27,682 | ₩26,354 | ₩26,381 | -1.05% | 86.2만 |
|---|
| 2025.10.23 | ₩26,007 | ₩26,581 | ₩25,767 | ₩26,114 | +0.41% | 76.2만 |
|---|
| 2025.10.22 | ₩26,662 | ₩26,662 | ₩25,153 | ₩25,780 | -3.30% | 164.8만 |
|---|
| 2025.10.21 | ₩27,102 | ₩27,756 | ₩26,141 | ₩27,022 | -0.30% | 136.9만 |
|---|
| 2025.10.20 | ₩26,461 | ₩27,743 | ₩26,301 | ₩27,583 | +4.24% | 137.6만 |
|---|
| 2025.10.17 | ₩26,702 | ₩26,862 | ₩25,620 | ₩26,274 | -1.60% | 229.9만 |
|---|
| 2025.10.16 | ₩29,479 | ₩29,973 | ₩27,356 | ₩27,396 | -7.07% | 261.6만 |
|---|
| 2025.10.15 | ₩30,854 | ₩30,854 | ₩29,105 | ₩29,852 | -3.25% | 201.1만 |
|---|
| 2025.10.14 | ₩29,999 | ₩31,107 | ₩28,971 | ₩30,240 | +0.80% | 253.6만 |
|---|
| 2025.10.13 | ₩31,334 | ₩31,601 | ₩29,639 | ₩31,308 | -0.09% | 276만 |
|---|
| 2025.10.10 | ₩33,924 | ₩33,924 | ₩30,854 | ₩31,107 | -8.30% | 305.6만 |
|---|