시장 데이터를 불러오는 중
전체 종목
Geospace Technologies Corporation - Common Stock 과거 주가
Geospace Technologies Corporation - Common Stock · GEOS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Geospace Technologies Corporation - Common Stock · GEOS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,142 | ₩6,249 | ₩6,142 | ₩6,249 | +1.74% | 5.1만 |
| 2026.10.08 | ₩6,209 | ₩6,289 | ₩6,116 | ₩6,169 | -0.65% | 8.8만 |
| 2026.10.07 | ₩6,142 | ₩6,329 | ₩6,142 | ₩6,262 | +1.96% | 7만 |
| 2026.10.06 | ₩6,289 | ₩6,369 | ₩6,222 | ₩6,262 | -0.42% | 8.5만 |
| 2026.10.05 | ₩6,249 | ₩6,463 | ₩6,249 | ₩6,343 | +1.50% | 20.2만 |
| 2026.10.02 | ₩6,369 | ₩6,463 | ₩6,302 | ₩6,409 | +0.63% | 8.1만 |
| 2026.10.01 | ₩6,543 | ₩6,543 | ₩6,289 | ₩6,369 | -2.65% | 7.2만 |
| 2026.09.30 | ₩6,423 | ₩6,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,529 |
| +1.66% |
| 8.8만 |
| 2026.09.29 | ₩6,743 | ₩6,743 | ₩6,409 | ₩6,476 | -3.96% | 6.6만 |
|---|
| 2026.09.28 | ₩6,570 | ₩6,690 | ₩6,489 | ₩6,529 | -0.61% | 8.6만 |
|---|
| 2026.09.25 | ₩6,663 | ₩6,783 | ₩6,610 | ₩6,663 | 0.00% | 5.6만 |
|---|
| 2026.09.24 | ₩6,850 | ₩6,877 | ₩6,623 | ₩6,703 | -2.14% | 9.8만 |
|---|
| 2026.09.23 | ₩7,210 | ₩7,210 | ₩6,850 | ₩6,863 | -4.81% | 9.2만 |
|---|
| 2026.09.22 | ₩6,970 | ₩7,197 | ₩6,943 | ₩7,130 | +2.30% | 12.7만 |
|---|
| 2026.09.21 | ₩6,917 | ₩7,130 | ₩6,783 | ₩6,970 | +0.77% | 9만 |
|---|
| 2026.09.18 | ₩6,756 | ₩6,837 | ₩6,623 | ₩6,810 | +0.79% | 7만 |
|---|
| 2026.09.17 | ₩6,743 | ₩6,983 | ₩6,690 | ₩6,716 | -0.40% | 11.7만 |
|---|
| 2026.09.16 | ₩6,810 | ₩6,943 | ₩6,610 | ₩6,690 | -1.76% | 7.8만 |
|---|
| 2026.09.15 | ₩6,743 | ₩6,877 | ₩6,730 | ₩6,810 | +0.99% | 4.7만 |
|---|
| 2026.09.14 | ₩6,797 | ₩6,930 | ₩6,730 | ₩6,770 | -0.39% | 8만 |
|---|
| 2026.09.11 | ₩6,837 | ₩7,077 | ₩6,810 | ₩6,810 | -0.39% | 4.8만 |
|---|
| 2026.09.10 | ₩6,837 | ₩6,930 | ₩6,743 | ₩6,797 | -0.59% | 5.2만 |
|---|
| 2026.09.09 | ₩7,037 | ₩7,210 | ₩6,890 | ₩6,917 | -1.71% | 3.6만 |
|---|
| 2026.09.08 | ₩7,157 | ₩7,291 | ₩7,077 | ₩7,090 | -0.93% | 4.6만 |
|---|
| 2026.09.04 | ₩6,890 | ₩7,210 | ₩6,890 | ₩7,184 | +4.26% | 5.2만 |
|---|
| 2026.09.03 | ₩6,850 | ₩7,010 | ₩6,823 | ₩6,890 | +0.58% | 5.9만 |
|---|
| 2026.09.02 | ₩6,863 | ₩7,010 | ₩6,823 | ₩6,850 | -0.19% | 6만 |
|---|
| 2026.09.01 | ₩6,917 | ₩7,037 | ₩6,770 | ₩6,930 | +0.19% | 7.4만 |
|---|
| 2026.08.31 | ₩7,384 | ₩7,384 | ₩6,917 | ₩7,037 | -4.70% | 8.2만 |
|---|
| 2026.08.28 | ₩7,170 | ₩7,251 | ₩6,890 | ₩7,050 | -1.68% | 7.7만 |
|---|
| 2026.08.27 | ₩6,917 | ₩7,077 | ₩6,877 | ₩6,983 | +0.97% | 7.9만 |
|---|
| 2026.08.26 | ₩7,344 | ₩7,464 | ₩6,863 | ₩6,930 | -5.64% | 8.4만 |
|---|
| 2026.08.25 | ₩7,157 | ₩7,718 | ₩7,130 | ₩7,464 | +4.29% | 18.8만 |
|---|
| 2026.08.24 | ₩7,237 | ₩7,291 | ₩7,024 | ₩7,170 | -0.92% | 8.1만 |
|---|
| 2026.08.21 | ₩7,210 | ₩7,411 | ₩7,157 | ₩7,357 | +2.04% | 9.8만 |
|---|
| 2026.08.20 | ₩7,371 | ₩7,558 | ₩7,037 | ₩7,170 | -2.72% | 11.4만 |
|---|
| 2026.08.19 | ₩8,012 | ₩8,105 | ₩7,344 | ₩7,384 | -7.83% | 10.4만 |
|---|
| 2026.08.18 | ₩7,664 | ₩7,972 | ₩7,491 | ₩7,945 | +3.66% | 9.2만 |
|---|
| 2026.08.17 | ₩7,531 | ₩7,932 | ₩7,384 | ₩7,705 | +2.30% | 18.4만 |
|---|
| 2026.08.14 | ₩6,877 | ₩7,598 | ₩6,863 | ₩7,478 | +8.74% | 16.8만 |
|---|
| 2026.08.13 | ₩6,877 | ₩6,997 | ₩6,743 | ₩6,863 | -0.19% | 20.7만 |
|---|
| 2026.08.12 | ₩7,130 | ₩7,224 | ₩6,810 | ₩7,010 | -1.69% | 29만 |
|---|
| 2026.08.11 | ₩7,598 | ₩7,598 | ₩7,037 | ₩7,144 | -5.98% | 32.8만 |
|---|
| 2026.08.10 | ₩7,571 | ₩7,945 | ₩7,464 | ₩7,518 | -0.71% | 42.9만 |
|---|
| 2026.08.07 | ₩8,786 | ₩9,040 | ₩7,344 | ₩7,811 | -11.09% | 43.9만 |
|---|
| 2026.08.06 | ₩9,694 | ₩9,761 | ₩8,986 | ₩9,107 | -6.06% | 12.4만 |
|---|
| 2026.08.05 | ₩9,814 | ₩9,881 | ₩9,480 | ₩9,814 | 0.00% | 7.3만 |
|---|
| 2026.08.04 | ₩9,774 | ₩10,175 | ₩9,747 | ₩9,761 | -0.14% | 9만 |
|---|
| 2026.08.03 | ₩9,641 | ₩10,095 | ₩9,627 | ₩10,041 | +4.16% | 5.2만 |
|---|
| 2026.07.31 | ₩9,894 | ₩9,894 | ₩9,187 | ₩9,761 | -1.35% | 6.3만 |
|---|
| 2026.07.30 | ₩8,693 | ₩9,641 | ₩8,693 | ₩9,614 | +10.60% | 6.9만 |
|---|
| 2026.07.29 | ₩8,946 | ₩9,120 | ₩8,452 | ₩8,666 | -3.13% | 17.3만 |
|---|
| 2026.07.28 | ₩9,293 | ₩9,427 | ₩8,920 | ₩9,120 | -1.87% | 8.9만 |
|---|
| 2026.07.27 | ₩9,414 | ₩9,774 | ₩9,240 | ₩9,293 | -1.28% | 6.7만 |
|---|
| 2026.07.24 | ₩9,507 | ₩9,948 | ₩9,374 | ₩9,454 | -0.56% | 6.1만 |
|---|
| 2026.07.23 | ₩9,601 | ₩9,868 | ₩9,200 | ₩9,507 | -0.97% | 5만 |
|---|
| 2026.07.22 | ₩9,587 | ₩9,948 | ₩9,360 | ₩9,480 | -1.11% | 8.9만 |
|---|
| 2026.07.21 | ₩9,267 | ₩9,614 | ₩9,213 | ₩9,480 | +2.31% | 9.9만 |
|---|
| 2026.07.20 | ₩9,187 | ₩9,614 | ₩9,013 | ₩9,093 | -1.02% | 7.8만 |
|---|
| 2026.07.17 | ₩8,866 | ₩9,080 | ₩8,653 | ₩9,080 | +2.41% | 7만 |
|---|
| 2026.07.16 | ₩9,334 | ₩9,507 | ₩8,920 | ₩9,053 | -3.00% | 9만 |
|---|
| 2026.07.15 | ₩9,694 | ₩10,121 | ₩9,307 | ₩9,387 | -3.17% | 7.9만 |
|---|
| 2026.07.14 | ₩9,601 | ₩9,961 | ₩9,480 | ₩9,734 | +1.39% | 9.2만 |
|---|
| 2026.07.13 | ₩10,148 | ₩10,682 | ₩9,534 | ₩9,601 | -5.39% | 14.9만 |
|---|
| 2026.07.10 | ₩9,681 | ₩10,215 | ₩9,547 | ₩9,974 | +3.03% | 18.3만 |
|---|
| 2026.07.09 | ₩9,414 | ₩9,641 | ₩9,147 | ₩9,601 | +1.99% | 10.4만 |
|---|
| 2026.07.08 | ₩8,960 | ₩9,574 | ₩8,906 | ₩9,213 | +2.83% | 12.7만 |
|---|
| 2026.07.07 | ₩9,681 | ₩9,681 | ₩8,853 | ₩8,866 | -8.41% | 7.1만 |
|---|
| 2026.07.06 | ₩8,706 | ₩9,707 | ₩8,679 | ₩9,347 | +7.36% | 9.8만 |
|---|
| 2026.07.02 | ₩9,013 | ₩9,213 | ₩8,653 | ₩8,973 | -0.44% | 8.4만 |
|---|
| 2026.07.01 | ₩9,040 | ₩9,467 | ₩8,693 | ₩9,013 | -0.30% | 12.1만 |
|---|
| 2026.06.30 | ₩8,746 | ₩9,240 | ₩8,679 | ₩9,040 | +3.36% | 12.2만 |
|---|
| 2026.06.29 | ₩8,546 | ₩8,933 | ₩8,385 | ₩8,746 | +2.34% | 12만 |
|---|
| 2026.06.26 | ₩8,599 | ₩9,080 | ₩8,426 | ₩8,519 | -0.93% | 12.5만 |
|---|
| 2026.06.25 | ₩8,906 | ₩9,000 | ₩8,546 | ₩8,773 | -1.50% | 33.1만 |
|---|
| 2026.06.24 | ₩9,107 | ₩9,253 | ₩8,880 | ₩8,946 | -1.76% | 17.8만 |
|---|
| 2026.06.23 | ₩9,107 | ₩9,360 | ₩9,080 | ₩9,253 | +1.61% | 13.3만 |
|---|
| 2026.06.22 | ₩9,561 | ₩9,774 | ₩9,253 | ₩9,334 | -2.37% | 11.7만 |
|---|
| 2026.06.18 | ₩9,761 | ₩10,095 | ₩8,946 | ₩9,641 | -1.23% | 25.6만 |
|---|
| 2026.06.17 | ₩9,574 | ₩10,028 | ₩9,520 | ₩9,627 | +0.56% | 14.4만 |
|---|
| 2026.06.16 | ₩9,761 | ₩10,121 | ₩9,374 | ₩9,587 | -1.78% | 21.5만 |
|---|
| 2026.06.15 | ₩9,761 | ₩10,388 | ₩9,694 | ₩9,814 | +0.55% | 12.2만 |
|---|
| 2026.06.12 | ₩9,828 | ₩10,188 | ₩9,467 | ₩9,694 | -1.36% | 10.3만 |
|---|
| 2026.06.11 | ₩9,814 | ₩10,135 | ₩9,414 | ₩9,841 | +0.27% | 19.3만 |
|---|
| 2026.06.10 | ₩9,814 | ₩10,282 | ₩9,747 | ₩9,814 | 0.00% | 14만 |
|---|
| 2026.06.09 | ₩10,428 | ₩10,669 | ₩9,561 | ₩10,055 | -3.59% | 23.9만 |
|---|
| 2026.06.08 | ₩10,215 | ₩10,802 | ₩10,095 | ₩10,428 | +2.09% | 13.9만 |
|---|
| 2026.06.05 | ₩11,563 | ₩11,590 | ₩10,175 | ₩10,282 | -11.09% | 23만 |
|---|
| 2026.06.04 | ₩11,350 | ₩12,298 | ₩11,350 | ₩11,737 | +3.41% | 14.9만 |
|---|
| 2026.06.03 | ₩11,537 | ₩12,138 | ₩11,377 | ₩11,523 | -0.12% | 16.8만 |
|---|
| 2026.06.02 | ₩11,176 | ₩11,790 | ₩10,976 | ₩11,390 | +1.91% | 16.2만 |
|---|
| 2026.06.01 | ₩11,003 | ₩11,350 | ₩10,816 | ₩11,256 | +2.31% | 10.6만 |
|---|
| 2026.05.29 | ₩11,430 | ₩11,443 | ₩10,963 | ₩11,083 | -3.04% | 13.3만 |
|---|
| 2026.05.28 | ₩11,403 | ₩11,697 | ₩11,029 | ₩11,603 | +1.76% | 11.8만 |
|---|
| 2026.05.27 | ₩11,497 | ₩11,684 | ₩10,882 | ₩11,403 | -0.81% | 16.6만 |
|---|
| 2026.05.26 | ₩10,816 | ₩11,684 | ₩10,816 | ₩11,497 | +6.30% | 16.7만 |
|---|
| 2026.05.22 | ₩10,909 | ₩11,016 | ₩10,762 | ₩10,816 | -0.86% | 9.4만 |
|---|
| 2026.05.21 | ₩11,083 | ₩11,243 | ₩10,816 | ₩10,909 | -1.57% | 8.3만 |
|---|
| 2026.05.20 | ₩11,163 | ₩11,817 | ₩10,909 | ₩11,096 | -0.60% | 29.2만 |
|---|
| 2026.05.19 | ₩10,776 | ₩11,190 | ₩10,509 | ₩10,869 | +0.87% | 13.5만 |
|---|
| 2026.05.18 | ₩10,041 | ₩10,842 | ₩10,001 | ₩10,776 | +7.31% | 31.4만 |
|---|
| 2026.05.15 | ₩10,362 | ₩10,615 | ₩9,948 | ₩10,041 | -3.09% | 36.3만 |
|---|
| 2026.05.14 | ₩10,642 | ₩10,816 | ₩10,415 | ₩10,589 | -0.50% | 24.2만 |
|---|
| 2026.05.13 | ₩11,350 | ₩11,644 | ₩10,388 | ₩10,642 | -6.24% | 39만 |
|---|
| 2026.05.12 | ₩12,231 | ₩12,552 | ₩11,216 | ₩11,363 | -7.10% | 23.8만 |
|---|
| 2026.05.11 | ₩11,270 | ₩12,658 | ₩11,176 | ₩12,298 | +9.12% | 44.3만 |
|---|
| 2026.05.08 | ₩10,682 | ₩11,684 | ₩10,081 | ₩11,216 | +5.00% | 57.4만 |
|---|
| 2026.05.07 | ₩12,471 | ₩12,899 | ₩11,283 | ₩11,350 | -8.99% | 45.1만 |
|---|
| 2026.05.06 | ₩11,790 | ₩12,471 | ₩11,684 | ₩12,458 | +5.66% | 25.9만 |
|---|
| 2026.05.05 | ₩12,204 | ₩12,498 | ₩11,750 | ₩11,871 | -2.74% | 25.8만 |
|---|
| 2026.05.04 | ₩12,498 | ₩12,832 | ₩12,151 | ₩12,231 | -2.14% | 21.2만 |
|---|
| 2026.05.01 | ₩12,218 | ₩12,698 | ₩11,884 | ₩12,431 | +1.75% | 25.5만 |
|---|
| 2026.04.30 | ₩12,365 | ₩12,511 | ₩12,071 | ₩12,218 | -1.19% | 16.6만 |
|---|
| 2026.04.29 | ₩13,353 | ₩13,393 | ₩12,378 | ₩12,418 | -7.00% | 20.6만 |
|---|
| 2026.04.28 | ₩13,687 | ₩13,687 | ₩13,046 | ₩13,112 | -4.20% | 17.6만 |
|---|
| 2026.04.27 | ₩13,927 | ₩14,488 | ₩13,593 | ₩13,940 | +0.10% | 19.8만 |
|---|
| 2026.04.24 | ₩13,326 | ₩13,620 | ₩13,112 | ₩13,553 | +1.70% | 17.5만 |
|---|
| 2026.04.23 | ₩13,286 | ₩13,780 | ₩13,072 | ₩13,326 | +0.30% | 13.2만 |
|---|
| 2026.04.22 | ₩12,979 | ₩13,847 | ₩12,952 | ₩13,219 | +1.85% | 19.5만 |
|---|
| 2026.04.21 | ₩13,032 | ₩13,233 | ₩12,592 | ₩12,672 | -2.77% | 11.9만 |
|---|
| 2026.04.20 | ₩12,885 | ₩13,286 | ₩12,712 | ₩13,112 | +1.76% | 11.5만 |
|---|
| 2026.04.17 | ₩12,378 | ₩13,006 | ₩12,271 | ₩12,899 | +4.21% | 18.6만 |
|---|
| 2026.04.16 | ₩12,872 | ₩13,112 | ₩12,311 | ₩12,605 | -2.07% | 17.2만 |
|---|
| 2026.04.15 | ₩12,338 | ₩13,206 | ₩12,325 | ₩12,965 | +5.09% | 17.3만 |
|---|
| 2026.04.14 | ₩12,538 | ₩12,832 | ₩12,164 | ₩12,298 | -1.92% | 20.5만 |
|---|
| 2026.04.13 | ₩11,884 | ₩12,819 | ₩11,884 | ₩12,391 | +4.27% | 17.2만 |
|---|
| 2026.04.10 | ₩11,911 | ₩12,271 | ₩11,123 | ₩11,924 | +0.11% | 23.3만 |
|---|
| 2026.04.09 | ₩12,658 | ₩12,685 | ₩11,737 | ₩11,871 | -6.22% | 26.1만 |
|---|
| 2026.04.08 | ₩13,192 | ₩13,406 | ₩12,178 | ₩12,578 | -4.66% | 39.6만 |
|---|
| 2026.04.07 | ₩16,210 | ₩16,691 | ₩13,112 | ₩13,126 | -19.03% | 50.5만 |
|---|
| 2026.04.06 | ₩16,811 | ₩17,359 | ₩16,050 | ₩16,651 | -0.95% | 10.5만 |
|---|
| 2026.04.02 | ₩15,903 | ₩17,559 | ₩15,689 | ₩16,758 | +5.37% | 20.3만 |
|---|
| 2026.04.01 | ₩16,731 | ₩17,025 | ₩15,770 | ₩15,890 | -5.03% | 12.9만 |
|---|
| 2026.03.31 | ₩15,663 | ₩16,985 | ₩15,543 | ₩16,290 | +4.01% | 14.4만 |
|---|
| 2026.03.30 | ₩16,357 | ₩16,357 | ₩14,888 | ₩15,235 | -6.86% | 15만 |
|---|
| 2026.03.27 | ₩16,037 | ₩16,664 | ₩15,062 | ₩16,264 | +1.42% | 19만 |
|---|
| 2026.03.26 | ₩15,316 | ₩16,905 | ₩15,155 | ₩16,330 | +6.63% | 16.4만 |
|---|
| 2026.03.25 | ₩15,502 | ₩16,183 | ₩15,209 | ₩15,489 | -0.09% | 11.7만 |
|---|
| 2026.03.24 | ₩14,581 | ₩15,489 | ₩14,501 | ₩15,396 | +5.59% | 13.4만 |
|---|
| 2026.03.23 | ₩14,488 | ₩15,182 | ₩14,154 | ₩14,862 | +2.58% | 17.8만 |
|---|
| 2026.03.20 | ₩16,090 | ₩16,384 | ₩14,221 | ₩14,488 | -9.96% | 17.9만 |
|---|
| 2026.03.19 | ₩15,796 | ₩16,611 | ₩15,035 | ₩16,077 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩17,252 | ₩17,425 | ₩15,796 | ₩16,023 | -7.12% | 20.6만 |
|---|
| 2026.03.17 | ₩16,330 | ₩17,813 | ₩16,330 | ₩17,252 | +5.64% | 26.2만 |
|---|
| 2026.03.16 | ₩16,143 | ₩17,051 | ₩15,770 | ₩16,344 | +1.24% | 37.1만 |
|---|
| 2026.03.13 | ₩16,023 | ₩16,451 | ₩14,835 | ₩15,449 | -3.58% | 21.4만 |
|---|
| 2026.03.12 | ₩15,970 | ₩16,624 | ₩15,102 | ₩16,130 | +1.00% | 17.8만 |
|---|
| 2026.03.11 | ₩16,424 | ₩16,691 | ₩15,235 | ₩15,836 | -3.58% | 25.2만 |
|---|
| 2026.03.10 | ₩14,301 | ₩16,290 | ₩14,167 | ₩16,157 | +12.98% | 30.2만 |
|---|
| 2026.03.09 | ₩13,967 | ₩15,409 | ₩13,620 | ₩14,261 | +2.10% | 26.4만 |
|---|
| 2026.03.06 | ₩13,166 | ₩14,020 | ₩12,805 | ₩13,526 | +2.74% | 15.1만 |
|---|
| 2026.03.05 | ₩13,246 | ₩13,927 | ₩12,752 | ₩13,419 | +1.31% | 17.8만 |
|---|
| 2026.03.04 | ₩13,112 | ₩13,860 | ₩12,672 | ₩13,273 | +1.22% | 19.5만 |
|---|
| 2026.03.03 | ₩13,166 | ₩13,406 | ₩12,552 | ₩13,126 | -0.30% | 19.7만 |
|---|
| 2026.03.02 | ₩12,151 | ₩13,673 | ₩12,017 | ₩13,500 | +11.10% | 20.3만 |
|---|
| 2026.02.27 | ₩12,138 | ₩12,431 | ₩11,764 | ₩12,244 | +0.88% | 22.6만 |
|---|
| 2026.02.26 | ₩12,578 | ₩12,592 | ₩12,124 | ₩12,311 | -2.12% | 12.8만 |
|---|
| 2026.02.25 | ₩12,458 | ₩12,912 | ₩12,325 | ₩12,738 | +2.25% | 21.4만 |
|---|
| 2026.02.24 | ₩12,151 | ₩12,618 | ₩11,483 | ₩12,231 | +0.66% | 20.3만 |
|---|
| 2026.02.23 | ₩12,311 | ₩12,592 | ₩11,884 | ₩12,351 | +0.33% | 30.9만 |
|---|
| 2026.02.20 | ₩12,845 | ₩13,152 | ₩12,298 | ₩12,445 | -3.12% | 14.9만 |
|---|
| 2026.02.19 | ₩12,765 | ₩12,885 | ₩12,231 | ₩12,738 | -0.21% | 18.7만 |
|---|
| 2026.02.18 | ₩12,538 | ₩13,032 | ₩12,111 | ₩12,819 | +2.24% | 20.4만 |
|---|
| 2026.02.17 | ₩12,939 | ₩13,219 | ₩12,218 | ₩12,511 | -3.30% | 24.7만 |
|---|
| 2026.02.13 | ₩12,044 | ₩13,059 | ₩12,004 | ₩12,939 | +7.43% | 22.8만 |
|---|
| 2026.02.12 | ₩12,925 | ₩13,273 | ₩12,017 | ₩12,017 | -7.02% | 30.3만 |
|---|
| 2026.02.11 | ₩13,553 | ₩14,221 | ₩12,578 | ₩12,885 | -4.93% | 27.8만 |
|---|
| 2026.02.10 | ₩14,020 | ₩14,301 | ₩13,032 | ₩13,353 | -4.76% | 31.9만 |
|---|
| 2026.02.09 | ₩13,526 | ₩15,649 | ₩13,513 | ₩14,007 | +3.55% | 51.4만 |
|---|
| 2026.02.06 | ₩12,632 | ₩14,007 | ₩12,351 | ₩13,500 | +6.87% | 73.9만 |
|---|
| 2026.02.05 | ₩18,907 | ₩18,907 | ₩12,365 | ₩12,498 | -33.90% | 121.1만 |
|---|
| 2026.02.04 | ₩22,700 | ₩23,608 | ₩20,817 | ₩21,364 | -5.88% | 27.2만 |
|---|
| 2026.02.03 | ₩22,005 | ₩24,382 | ₩21,484 | ₩24,088 | +9.47% | 22만 |
|---|
| 2026.02.02 | ₩20,470 | ₩22,579 | ₩20,309 | ₩21,925 | +7.11% | 17.1만 |
|---|
| 2026.01.30 | ₩21,912 | ₩22,887 | ₩20,470 | ₩20,643 | -5.79% | 15.7만 |
|---|
| 2026.01.29 | ₩23,247 | ₩24,048 | ₩21,658 | ₩22,192 | -4.54% | 22.1만 |
|---|
| 2026.01.28 | ₩23,260 | ₩23,795 | ₩22,713 | ₩22,953 | -1.32% | 16.3만 |
|---|
| 2026.01.27 | ₩22,700 | ₩23,915 | ₩21,525 | ₩23,260 | +2.47% | 26.6만 |
|---|
| 2026.01.26 | ₩24,783 | ₩24,783 | ₩21,458 | ₩22,566 | -8.94% | 43.5만 |
|---|
| 2026.01.23 | ₩28,161 | ₩28,294 | ₩24,916 | ₩25,156 | -10.67% | 34.2만 |
|---|
| 2026.01.22 | ₩30,337 | ₩30,337 | ₩27,413 | ₩27,854 | -8.19% | 16.9만 |
|---|
| 2026.01.21 | ₩29,696 | ₩30,578 | ₩28,575 | ₩30,150 | +1.53% | 16.4만 |
|---|
| 2026.01.20 | ₩30,925 | ₩31,232 | ₩28,989 | ₩29,616 | -4.23% | 19.1만 |
|---|
| 2026.01.16 | ₩30,671 | ₩31,966 | ₩30,444 | ₩31,365 | +2.26% | 17.6만 |
|---|
| 2026.01.15 | ₩30,231 | ₩31,272 | ₩29,202 | ₩30,658 | +1.41% | 17.2만 |
|---|
| 2026.01.14 | ₩30,311 | ₩32,060 | ₩30,177 | ₩30,231 | -0.26% | 18.9만 |
|---|
| 2026.01.13 | ₩30,978 | ₩31,045 | ₩29,296 | ₩30,391 | -1.90% | 20.1만 |
|---|
| 2026.01.12 | ₩29,376 | ₩31,526 | ₩28,014 | ₩30,631 | +4.27% | 38.3만 |
|---|
| 2026.01.09 | ₩27,640 | ₩29,843 | ₩27,240 | ₩29,229 | +5.75% | 30.9만 |
|---|
| 2026.01.08 | ₩24,929 | ₩27,266 | ₩24,235 | ₩27,106 | +8.73% | 23.5만 |
|---|
| 2026.01.07 | ₩25,437 | ₩26,572 | ₩24,542 | ₩24,756 | -2.68% | 17.9만 |
|---|
| 2026.01.06 | ₩25,370 | ₩25,637 | ₩23,381 | ₩24,609 | -3.00% | 22.9만 |
|---|
| 2026.01.05 | ₩24,222 | ₩26,091 | ₩24,168 | ₩25,290 | +4.41% | 17.2만 |
|---|
| 2026.01.02 | ₩22,887 | ₩24,182 | ₩22,820 | ₩23,621 | +3.21% | 17.8만 |
|---|
| 2025.12.31 | ₩22,900 | ₩23,367 | ₩21,818 | ₩22,579 | -1.40% | 14만 |
|---|
| 2025.12.30 | ₩23,220 | ₩23,835 | ₩22,740 | ₩23,247 | +0.12% | 9.1만 |
|---|
| 2025.12.29 | ₩22,740 | ₩23,501 | ₩22,312 | ₩23,220 | +2.11% | 10.8만 |
|---|
| 2025.12.26 | ₩23,007 | ₩23,341 | ₩21,965 | ₩23,073 | +0.29% | 14.6만 |
|---|
| 2025.12.24 | ₩22,473 | ₩23,367 | ₩21,151 | ₩23,007 | +2.38% | 13.1만 |
|---|
| 2025.12.23 | ₩21,244 | ₩22,927 | ₩21,231 | ₩22,473 | +5.78% | 19.3만 |
|---|
| 2025.12.22 | ₩20,563 | ₩21,631 | ₩20,443 | ₩20,897 | +1.62% | 20.7만 |
|---|
| 2025.12.19 | ₩20,577 | ₩21,084 | ₩19,375 | ₩20,323 | -1.23% | 29.5만 |
|---|
| 2025.12.18 | ₩19,682 | ₩21,244 | ₩19,522 | ₩20,577 | +4.55% | 14.1만 |
|---|
| 2025.12.17 | ₩20,697 | ₩21,231 | ₩19,642 | ₩19,722 | -4.71% | 16.5만 |
|---|
| 2025.12.16 | ₩19,121 | ₩20,670 | ₩19,121 | ₩20,577 | +7.61% | 15.3만 |
|---|
| 2025.12.15 | ₩21,004 | ₩21,097 | ₩18,921 | ₩19,201 | -8.58% | 21.9만 |
|---|
| 2025.12.12 | ₩20,603 | ₩21,818 | ₩20,189 | ₩20,790 | +0.91% | 16.1만 |
|---|
| 2025.12.11 | ₩21,364 | ₩21,698 | ₩20,176 | ₩20,323 | -4.87% | 27.1만 |
|---|
| 2025.12.10 | ₩21,004 | ₩21,698 | ₩20,470 | ₩21,364 | +1.72% | 13.4만 |
|---|
| 2025.12.09 | ₩21,378 | ₩21,898 | ₩20,189 | ₩21,044 | -1.56% | 23.6만 |
|---|
| 2025.12.08 | ₩19,896 | ₩22,272 | ₩19,896 | ₩21,257 | +6.85% | 28.5만 |
|---|
| 2025.12.05 | ₩20,296 | ₩20,390 | ₩19,468 | ₩19,709 | -2.89% | 18.2만 |
|---|
| 2025.12.04 | ₩18,894 | ₩20,857 | ₩18,881 | ₩20,203 | +6.93% | 28.7만 |
|---|
| 2025.12.03 | ₩16,971 | ₩19,241 | ₩16,971 | ₩18,881 | +11.25% | 23.2만 |
|---|
| 2025.12.02 | ₩17,505 | ₩18,560 | ₩16,878 | ₩16,905 | -3.43% | 22.5만 |
|---|
| 2025.12.01 | ₩19,482 | ₩20,336 | ₩17,292 | ₩17,412 | -10.62% | 51만 |
|---|
| 2025.11.28 | ₩15,609 | ₩17,746 | ₩15,596 | ₩17,586 | +12.66% | 29.7만 |
|---|
| 2025.11.26 | ₩15,102 | ₩15,583 | ₩14,394 | ₩14,848 | -1.68% | 33.1만 |
|---|
| 2025.11.25 | ₩15,623 | ₩16,317 | ₩14,434 | ₩14,848 | -4.96% | 47.8만 |
|---|
| 2025.11.24 | ₩16,998 | ₩18,427 | ₩15,462 | ₩15,489 | -8.88% | 54.3만 |
|---|
| 2025.11.21 | ₩21,364 | ₩21,458 | ₩17,038 | ₩17,105 | -19.94% | 95.2만 |
|---|
| 2025.11.20 | ₩25,103 | ₩25,998 | ₩22,312 | ₩23,073 | -8.09% | 33.4만 |
|---|
| 2025.11.19 | ₩29,923 | ₩30,284 | ₩24,516 | ₩25,250 | -15.62% | 31.9만 |
|---|
| 2025.11.18 | ₩30,030 | ₩30,992 | ₩29,162 | ₩30,284 | +0.84% | 18.4만 |
|---|
| 2025.11.17 | ₩32,340 | ₩32,554 | ₩29,656 | ₩30,578 | -5.45% | 20.2만 |
|---|
| 2025.11.14 | ₩30,377 | ₩33,382 | ₩30,377 | ₩32,327 | +6.42% | 16.9만 |
|---|
| 2025.11.13 | ₩35,732 | ₩36,333 | ₩31,819 | ₩32,287 | -9.64% | 19.2만 |
|---|
| 2025.11.12 | ₩37,721 | ₩38,416 | ₩34,984 | ₩35,478 | -5.95% | 16.6만 |
|---|
| 2025.11.11 | ₩37,388 | ₩38,175 | ₩36,359 | ₩37,935 | +1.46% | 14.7만 |
|---|
| 2025.11.10 | ₩35,732 | ₩37,388 | ₩35,678 | ₩37,067 | +3.74% | 17만 |
|---|
| 2025.11.07 | ₩34,276 | ₩35,425 | ₩32,060 | ₩34,704 | +1.25% | 19.2만 |
|---|
| 2025.11.06 | ₩35,305 | ₩36,787 | ₩34,677 | ₩34,877 | -1.21% | 12.3만 |
|---|
| 2025.11.05 | ₩33,729 | ₩35,518 | ₩33,475 | ₩35,051 | +3.92% | 15.2만 |
|---|
| 2025.11.04 | ₩33,742 | ₩35,491 | ₩32,848 | ₩34,704 | +2.85% | 22.5만 |
|---|
| 2025.11.03 | ₩33,782 | ₩35,718 | ₩32,901 | ₩34,917 | +3.36% | 19만 |
|---|
| 2025.10.31 | ₩33,489 | ₩34,597 | ₩32,928 | ₩33,836 | +1.04% | 12.8만 |
|---|
| 2025.10.30 | ₩33,582 | ₩34,690 | ₩33,088 | ₩33,969 | +1.15% | 12.6만 |
|---|
| 2025.10.29 | ₩36,894 | ₩36,974 | ₩33,115 | ₩33,595 | -8.94% | 32.7만 |
|---|
| 2025.10.28 | ₩36,319 | ₩37,801 | ₩35,718 | ₩37,040 | +1.99% | 22.4만 |
|---|
| 2025.10.27 | ₩35,785 | ₩39,911 | ₩35,718 | ₩36,426 | +1.79% | 64.2만 |
|---|
| 2025.10.24 | ₩35,518 | ₩35,972 | ₩33,262 | ₩34,610 | -2.56% | 26.2만 |
|---|
| 2025.10.23 | ₩33,395 | ₩36,707 | ₩33,382 | ₩35,118 | +5.16% | 51.8만 |
|---|
| 2025.10.22 | ₩31,953 | ₩36,386 | ₩31,352 | ₩32,834 | +2.76% | 79.3만 |
|---|
| 2025.10.21 | ₩30,658 | ₩32,113 | ₩30,377 | ₩31,940 | +4.18% | 25.7만 |
|---|
| 2025.10.20 | ₩27,667 | ₩30,311 | ₩27,520 | ₩30,150 | +8.98% | 21.1만 |
|---|
| 2025.10.17 | ₩28,041 | ₩28,041 | ₩25,931 | ₩26,999 | -3.71% | 22만 |
|---|
| 2025.10.16 | ₩31,913 | ₩32,367 | ₩28,228 | ₩28,495 | -10.71% | 14.3만 |
|---|
| 2025.10.15 | ₩31,779 | ₩32,420 | ₩31,032 | ₩31,913 | +0.42% | 14.7만 |
|---|
| 2025.10.14 | ₩30,818 | ₩32,287 | ₩29,937 | ₩31,285 | +1.52% | 15.9만 |
|---|
| 2025.10.13 | ₩31,152 | ₩32,314 | ₩30,738 | ₩31,726 | +1.84% | 17.7만 |
|---|
| 2025.10.10 | ₩31,512 | ₩32,046 | ₩29,817 | ₩30,244 | -4.03% | 17.2만 |
|---|