시장 데이터를 불러오는 중
전체 종목
제보 과거 주가
Gevo, Inc. - Common Stock · GEVO · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gevo, Inc. - Common Stock · GEVO · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,809 | ₩1,836 | ₩1,769 | ₩1,769 | -2.22% | 192.8만 |
| 2026.10.08 | ₩1,742 | ₩1,863 | ₩1,729 | ₩1,809 | +3.85% | 416.7만 |
| 2026.10.07 | ₩1,702 | ₩1,769 | ₩1,675 | ₩1,742 | +2.36% | 198.4만 |
| 2026.10.06 | ₩1,729 | ₩1,755 | ₩1,702 | ₩1,715 | -0.78% | 231.5만 |
| 2026.10.05 | ₩1,742 | ₩1,769 | ₩1,702 | ₩1,729 | -0.77% | 246.6만 |
| 2026.10.02 | ₩1,796 | ₩1,809 | ₩1,742 | ₩1,755 | -2.24% | 175.8만 |
| 2026.10.01 | ₩1,769 | ₩1,809 | ₩1,755 | ₩1,769 | 0.00% | 202.9만 |
| 2026.09.30 | ₩1,796 | ₩1,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,755 |
| ₩1,769 |
| -1.49% |
| 273.5만 |
| 2026.09.29 | ₩1,809 | ₩1,836 | ₩1,769 | ₩1,782 | -1.48% | 374.4만 |
|---|
| 2026.09.28 | ₩1,903 | ₩1,903 | ₩1,782 | ₩1,796 | -5.63% | 287.6만 |
|---|
| 2026.09.25 | ₩1,889 | ₩1,916 | ₩1,849 | ₩1,876 | -0.71% | 240.1만 |
|---|
| 2026.09.24 | ₩1,956 | ₩1,970 | ₩1,863 | ₩1,876 | -4.11% | 310.3만 |
|---|
| 2026.09.23 | ₩2,064 | ₩2,090 | ₩1,943 | ₩1,943 | -5.84% | 338.1만 |
|---|
| 2026.09.22 | ₩2,050 | ₩2,117 | ₩2,050 | ₩2,090 | +1.96% | 208.2만 |
|---|
| 2026.09.21 | ₩2,064 | ₩2,131 | ₩2,037 | ₩2,064 | 0.00% | 335.3만 |
|---|
| 2026.09.18 | ₩2,131 | ₩2,144 | ₩2,077 | ₩2,104 | -1.26% | 1194.7만 |
|---|
| 2026.09.17 | ₩2,050 | ₩2,157 | ₩2,023 | ₩2,131 | +3.92% | 236.8만 |
|---|
| 2026.09.16 | ₩2,090 | ₩2,104 | ₩2,010 | ₩2,037 | -2.56% | 312.1만 |
|---|
| 2026.09.15 | ₩2,104 | ₩2,171 | ₩2,090 | ₩2,104 | 0.00% | 190.9만 |
|---|
| 2026.09.14 | ₩2,104 | ₩2,157 | ₩2,090 | ₩2,131 | +1.27% | 198.8만 |
|---|
| 2026.09.11 | ₩2,117 | ₩2,131 | ₩2,077 | ₩2,104 | -0.63% | 192.7만 |
|---|
| 2026.09.10 | ₩2,090 | ₩2,171 | ₩2,064 | ₩2,117 | +1.28% | 246만 |
|---|
| 2026.09.09 | ₩2,211 | ₩2,265 | ₩2,104 | ₩2,104 | -4.85% | 222.1만 |
|---|
| 2026.09.08 | ₩2,184 | ₩2,251 | ₩2,131 | ₩2,211 | +1.23% | 199.9만 |
|---|
| 2026.09.04 | ₩2,171 | ₩2,224 | ₩2,144 | ₩2,198 | +1.23% | 138.4만 |
|---|
| 2026.09.03 | ₩2,291 | ₩2,332 | ₩2,184 | ₩2,198 | -4.09% | 186.1만 |
|---|
| 2026.09.02 | ₩2,184 | ₩2,305 | ₩2,171 | ₩2,291 | +4.91% | 225.4만 |
|---|
| 2026.09.01 | ₩2,198 | ₩2,211 | ₩2,117 | ₩2,198 | 0.00% | 238.1만 |
|---|
| 2026.08.31 | ₩2,238 | ₩2,265 | ₩2,184 | ₩2,224 | -0.60% | 192.7만 |
|---|
| 2026.08.28 | ₩2,265 | ₩2,305 | ₩2,211 | ₩2,238 | -1.18% | 165.3만 |
|---|
| 2026.08.27 | ₩2,198 | ₩2,265 | ₩2,198 | ₩2,251 | +2.44% | 195.1만 |
|---|
| 2026.08.26 | ₩2,224 | ₩2,358 | ₩2,171 | ₩2,211 | -0.60% | 303.2만 |
|---|
| 2026.08.25 | ₩2,131 | ₩2,305 | ₩2,090 | ₩2,265 | +6.29% | 379.9만 |
|---|
| 2026.08.24 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,050 | -0.65% | 174.8만 |
|---|
| 2026.08.21 | ₩2,050 | ₩2,117 | ₩2,037 | ₩2,064 | +0.65% | 171.1만 |
|---|
| 2026.08.20 | ₩2,064 | ₩2,090 | ₩1,983 | ₩2,023 | -1.95% | 193.1만 |
|---|
| 2026.08.19 | ₩2,064 | ₩2,090 | ₩2,037 | ₩2,064 | 0.00% | 201만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,131 | ₩2,050 | ₩2,050 | -2.55% | 210만 |
|---|
| 2026.08.17 | ₩2,251 | ₩2,265 | ₩2,144 | ₩2,144 | -4.76% | 161.9만 |
|---|
| 2026.08.14 | ₩2,184 | ₩2,278 | ₩2,184 | ₩2,265 | +3.68% | 348.2만 |
|---|
| 2026.08.13 | ₩2,131 | ₩2,198 | ₩2,131 | ₩2,171 | +1.89% | 313.6만 |
|---|
| 2026.08.12 | ₩2,198 | ₩2,211 | ₩2,090 | ₩2,117 | -3.66% | 188.4만 |
|---|
| 2026.08.11 | ₩2,117 | ₩2,238 | ₩2,117 | ₩2,184 | +3.16% | 260.6만 |
|---|
| 2026.08.10 | ₩2,077 | ₩2,144 | ₩2,077 | ₩2,104 | +1.29% | 418.8만 |
|---|
| 2026.08.07 | ₩2,171 | ₩2,198 | ₩1,983 | ₩2,104 | -3.09% | 510만 |
|---|
| 2026.08.06 | ₩2,077 | ₩2,131 | ₩1,876 | ₩1,930 | -7.10% | 683.6만 |
|---|
| 2026.08.05 | ₩2,090 | ₩2,144 | ₩2,037 | ₩2,050 | -1.92% | 313.6만 |
|---|
| 2026.08.04 | ₩1,970 | ₩2,131 | ₩1,956 | ₩2,077 | +5.44% | 335.4만 |
|---|
| 2026.08.03 | ₩1,983 | ₩2,023 | ₩1,943 | ₩1,956 | -1.35% | 236.6만 |
|---|
| 2026.07.31 | ₩2,037 | ₩2,064 | ₩1,970 | ₩1,983 | -2.63% | 205.5만 |
|---|
| 2026.07.30 | ₩1,930 | ₩2,064 | ₩1,916 | ₩2,050 | +6.25% | 335.9만 |
|---|
| 2026.07.29 | ₩1,997 | ₩2,023 | ₩1,903 | ₩1,943 | -2.68% | 236.3만 |
|---|
| 2026.07.28 | ₩2,077 | ₩2,077 | ₩1,956 | ₩1,997 | -3.87% | 311.3만 |
|---|
| 2026.07.27 | ₩2,198 | ₩2,224 | ₩2,050 | ₩2,104 | -4.27% | 256.4만 |
|---|
| 2026.07.24 | ₩2,412 | ₩2,452 | ₩2,157 | ₩2,184 | -9.44% | 417.2만 |
|---|
| 2026.07.23 | ₩2,345 | ₩2,492 | ₩2,305 | ₩2,452 | +4.57% | 498만 |
|---|
| 2026.07.22 | ₩2,305 | ₩2,358 | ₩2,265 | ₩2,345 | +1.74% | 311.5만 |
|---|
| 2026.07.21 | ₩2,318 | ₩2,372 | ₩2,265 | ₩2,318 | 0.00% | 483만 |
|---|
| 2026.07.20 | ₩2,198 | ₩2,358 | ₩2,184 | ₩2,305 | +4.88% | 771.2만 |
|---|
| 2026.07.17 | ₩2,117 | ₩2,251 | ₩2,090 | ₩2,184 | +3.16% | 322.9만 |
|---|
| 2026.07.16 | ₩2,171 | ₩2,345 | ₩2,104 | ₩2,131 | -1.85% | 626.7만 |
|---|
| 2026.07.15 | ₩2,104 | ₩2,171 | ₩2,023 | ₩2,131 | +1.27% | 639.8만 |
|---|
| 2026.07.14 | ₩1,997 | ₩2,050 | ₩1,916 | ₩1,916 | -4.03% | 225.9만 |
|---|
| 2026.07.13 | ₩1,956 | ₩2,077 | ₩1,956 | ₩1,997 | +2.05% | 385.7만 |
|---|
| 2026.07.10 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,943 | 0.00% | 132.9만 |
|---|
| 2026.07.09 | ₩1,983 | ₩1,997 | ₩1,930 | ₩1,956 | -1.35% | 209.8만 |
|---|
| 2026.07.08 | ₩1,916 | ₩2,010 | ₩1,916 | ₩1,983 | +3.50% | 236.2만 |
|---|
| 2026.07.07 | ₩1,889 | ₩1,970 | ₩1,876 | ₩1,956 | +3.55% | 251.1만 |
|---|
| 2026.07.06 | ₩1,876 | ₩1,970 | ₩1,876 | ₩1,916 | +2.14% | 208.5만 |
|---|
| 2026.07.02 | ₩1,943 | ₩2,023 | ₩1,849 | ₩1,889 | -2.76% | 206.4만 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,023 | ₩1,930 | ₩1,943 | -2.68% | 184.2만 |
|---|
| 2026.06.30 | ₩1,983 | ₩2,023 | ₩1,903 | ₩2,010 | +1.35% | 426.1만 |
|---|
| 2026.06.29 | ₩1,876 | ₩2,037 | ₩1,836 | ₩1,970 | +5.00% | 653.1만 |
|---|
| 2026.06.26 | ₩1,889 | ₩1,997 | ₩1,863 | ₩1,876 | -0.71% | 756만 |
|---|
| 2026.06.25 | ₩1,889 | ₩1,916 | ₩1,849 | ₩1,876 | -0.71% | 259.2만 |
|---|
| 2026.06.24 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,916 | +2.14% | 299만 |
|---|
| 2026.06.23 | ₩1,889 | ₩1,943 | ₩1,863 | ₩1,876 | -0.71% | 236.5만 |
|---|
| 2026.06.22 | ₩2,064 | ₩2,077 | ₩1,903 | ₩1,903 | -7.79% | 303.2만 |
|---|
| 2026.06.18 | ₩2,037 | ₩2,104 | ₩1,970 | ₩2,064 | +1.32% | 979.7만 |
|---|
| 2026.06.17 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,997 | +4.20% | 294.9만 |
|---|
| 2026.06.16 | ₩1,903 | ₩2,010 | ₩1,903 | ₩1,943 | +2.11% | 335.4만 |
|---|
| 2026.06.15 | ₩1,876 | ₩2,010 | ₩1,876 | ₩1,916 | +2.14% | 305.6만 |
|---|
| 2026.06.12 | ₩1,997 | ₩1,997 | ₩1,836 | ₩1,876 | -6.04% | 340.7만 |
|---|
| 2026.06.11 | ₩1,997 | ₩2,037 | ₩1,970 | ₩1,970 | -1.34% | 251.7만 |
|---|
| 2026.06.10 | ₩2,010 | ₩2,064 | ₩1,983 | ₩1,997 | -0.67% | 274.9만 |
|---|
| 2026.06.09 | ₩2,117 | ₩2,144 | ₩1,983 | ₩2,010 | -5.06% | 336.3만 |
|---|
| 2026.06.08 | ₩2,224 | ₩2,238 | ₩2,090 | ₩2,117 | -4.82% | 289.3만 |
|---|
| 2026.06.05 | ₩2,345 | ₩2,345 | ₩2,131 | ₩2,184 | -6.86% | 412.3만 |
|---|
| 2026.06.04 | ₩2,332 | ₩2,399 | ₩2,318 | ₩2,372 | +1.72% | 142.2만 |
|---|
| 2026.06.03 | ₩2,412 | ₩2,425 | ₩2,318 | ₩2,345 | -2.78% | 223.2만 |
|---|
| 2026.06.02 | ₩2,452 | ₩2,466 | ₩2,425 | ₩2,425 | -1.09% | 221.6만 |
|---|
| 2026.06.01 | ₩2,452 | ₩2,519 | ₩2,452 | ₩2,466 | +0.55% | 375.3만 |
|---|
| 2026.05.29 | ₩2,533 | ₩2,546 | ₩2,479 | ₩2,492 | -1.59% | 250.1만 |
|---|
| 2026.05.28 | ₩2,412 | ₩2,586 | ₩2,399 | ₩2,546 | +5.56% | 334.4만 |
|---|
| 2026.05.27 | ₩2,332 | ₩2,425 | ₩2,318 | ₩2,412 | +3.45% | 392.7만 |
|---|
| 2026.05.26 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,372 | +1.72% | 390.8만 |
|---|
| 2026.05.22 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,372 | +4.12% | 285.3만 |
|---|
| 2026.05.21 | ₩2,184 | ₩2,291 | ₩2,171 | ₩2,278 | +4.29% | 292.4만 |
|---|
| 2026.05.20 | ₩2,265 | ₩2,278 | ₩2,184 | ₩2,198 | -2.96% | 286.7만 |
|---|
| 2026.05.19 | ₩2,318 | ₩2,332 | ₩2,251 | ₩2,251 | -2.89% | 208.7만 |
|---|
| 2026.05.18 | ₩2,251 | ₩2,372 | ₩2,224 | ₩2,332 | +3.57% | 302.6만 |
|---|
| 2026.05.15 | ₩2,224 | ₩2,278 | ₩2,211 | ₩2,251 | +1.20% | 199.7만 |
|---|
| 2026.05.14 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,251 | -2.89% | 188.6만 |
|---|
| 2026.05.13 | ₩2,278 | ₩2,345 | ₩2,198 | ₩2,318 | +1.76% | 362.4만 |
|---|
| 2026.05.12 | ₩2,372 | ₩2,372 | ₩2,184 | ₩2,291 | -3.39% | 471.1만 |
|---|
| 2026.05.11 | ₩2,452 | ₩2,452 | ₩2,332 | ₩2,358 | -3.83% | 420.6만 |
|---|
| 2026.05.08 | ₩2,492 | ₩2,492 | ₩2,318 | ₩2,452 | -1.61% | 612.7만 |
|---|
| 2026.05.07 | ₩2,720 | ₩2,774 | ₩2,626 | ₩2,720 | 0.00% | 471.5만 |
|---|
| 2026.05.06 | ₩2,720 | ₩2,801 | ₩2,680 | ₩2,747 | +0.99% | 283.7만 |
|---|
| 2026.05.05 | ₩2,774 | ₩2,908 | ₩2,760 | ₩2,801 | +0.97% | 333.8만 |
|---|
| 2026.05.04 | ₩2,680 | ₩2,801 | ₩2,626 | ₩2,774 | +3.50% | 450.3만 |
|---|
| 2026.05.01 | ₩2,573 | ₩2,720 | ₩2,559 | ₩2,720 | +5.73% | 268.1만 |
|---|
| 2026.04.30 | ₩2,519 | ₩2,626 | ₩2,506 | ₩2,559 | +1.60% | 328.7만 |
|---|
| 2026.04.29 | ₩2,466 | ₩2,559 | ₩2,412 | ₩2,546 | +3.26% | 302.6만 |
|---|
| 2026.04.28 | ₩2,399 | ₩2,466 | ₩2,372 | ₩2,452 | +2.23% | 137.2만 |
|---|
| 2026.04.27 | ₩2,399 | ₩2,506 | ₩2,358 | ₩2,399 | 0.00% | 302.6만 |
|---|
| 2026.04.24 | ₩2,466 | ₩2,466 | ₩2,372 | ₩2,412 | -2.17% | 209.9만 |
|---|
| 2026.04.23 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,425 | -2.16% | 181.4만 |
|---|
| 2026.04.22 | ₩2,466 | ₩2,533 | ₩2,452 | ₩2,479 | +0.54% | 211.3만 |
|---|
| 2026.04.21 | ₩2,425 | ₩2,533 | ₩2,412 | ₩2,439 | +0.55% | 337.3만 |
|---|
| 2026.04.20 | ₩2,251 | ₩2,439 | ₩2,198 | ₩2,412 | +7.14% | 667.6만 |
|---|
| 2026.04.17 | ₩2,305 | ₩2,332 | ₩2,144 | ₩2,278 | -1.16% | 849.9만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,439 | ₩2,251 | ₩2,305 | -1.71% | 980.6만 |
|---|
| 2026.04.15 | ₩2,667 | ₩2,720 | ₩2,613 | ₩2,680 | +0.50% | 458.4만 |
|---|
| 2026.04.14 | ₩2,760 | ₩2,774 | ₩2,613 | ₩2,680 | -2.91% | 404.4만 |
|---|
| 2026.04.13 | ₩2,573 | ₩2,760 | ₩2,546 | ₩2,720 | +5.73% | 349.1만 |
|---|
| 2026.04.10 | ₩2,586 | ₩2,640 | ₩2,546 | ₩2,586 | 0.00% | 257.1만 |
|---|
| 2026.04.09 | ₩2,613 | ₩2,653 | ₩2,533 | ₩2,559 | -2.05% | 345.2만 |
|---|
| 2026.04.08 | ₩2,734 | ₩2,760 | ₩2,492 | ₩2,613 | -4.41% | 610.6만 |
|---|
| 2026.04.07 | ₩2,894 | ₩2,921 | ₩2,626 | ₩2,640 | -8.80% | 679.3만 |
|---|
| 2026.04.06 | ₩3,069 | ₩3,122 | ₩2,894 | ₩2,908 | -5.24% | 406.5만 |
|---|
| 2026.04.02 | ₩3,404 | ₩3,404 | ₩3,069 | ₩3,082 | -9.45% | 510.2만 |
|---|
| 2026.04.01 | ₩3,631 | ₩3,658 | ₩3,162 | ₩3,216 | -11.44% | 685.9만 |
|---|
| 2026.03.31 | ₩3,752 | ₩3,980 | ₩3,511 | ₩3,658 | -2.50% | 1078.1만 |
|---|
| 2026.03.30 | ₩3,417 | ₩3,846 | ₩3,390 | ₩3,725 | +9.02% | 1074.4만 |
|---|
| 2026.03.27 | ₩3,189 | ₩3,390 | ₩3,162 | ₩3,377 | +5.88% | 392.2만 |
|---|
| 2026.03.26 | ₩3,283 | ₩3,404 | ₩3,203 | ₩3,216 | -2.04% | 287.8만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,323 | ₩3,203 | ₩3,296 | +2.93% | 351.3만 |
|---|
| 2026.03.24 | ₩3,136 | ₩3,216 | ₩3,122 | ₩3,189 | +1.71% | 222.8만 |
|---|
| 2026.03.23 | ₩3,028 | ₩3,229 | ₩3,028 | ₩3,149 | +3.98% | 278.6만 |
|---|
| 2026.03.20 | ₩3,162 | ₩3,216 | ₩3,002 | ₩3,042 | -3.81% | 615.7만 |
|---|
| 2026.03.19 | ₩3,069 | ₩3,189 | ₩2,988 | ₩3,136 | +2.18% | 346.5만 |
|---|
| 2026.03.18 | ₩3,136 | ₩3,176 | ₩3,082 | ₩3,082 | -1.71% | 218.7만 |
|---|
| 2026.03.17 | ₩3,095 | ₩3,216 | ₩3,082 | ₩3,149 | +1.73% | 311.1만 |
|---|
| 2026.03.16 | ₩3,189 | ₩3,229 | ₩3,042 | ₩3,095 | -2.94% | 370만 |
|---|
| 2026.03.13 | ₩3,283 | ₩3,350 | ₩3,082 | ₩3,189 | -2.86% | 472.8만 |
|---|
| 2026.03.12 | ₩3,136 | ₩3,377 | ₩3,122 | ₩3,256 | +3.85% | 734.6만 |
|---|
| 2026.03.11 | ₩3,095 | ₩3,176 | ₩3,042 | ₩3,082 | -0.43% | 375만 |
|---|
| 2026.03.10 | ₩2,988 | ₩3,136 | ₩2,894 | ₩3,082 | +3.14% | 652.5만 |
|---|
| 2026.03.09 | ₩2,854 | ₩3,203 | ₩2,801 | ₩3,002 | +5.16% | 816.9만 |
|---|
| 2026.03.06 | ₩2,519 | ₩3,015 | ₩2,519 | ₩2,868 | +13.83% | 1562.6만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,680 | ₩2,519 | ₩2,533 | -2.58% | 532.7만 |
|---|
| 2026.03.04 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,559 | +1.60% | 214.1만 |
|---|
| 2026.03.03 | ₩2,479 | ₩2,586 | ₩2,452 | ₩2,492 | +0.54% | 310.2만 |
|---|
| 2026.03.02 | ₩2,412 | ₩2,586 | ₩2,399 | ₩2,546 | +5.56% | 289.6만 |
|---|
| 2026.02.27 | ₩2,492 | ₩2,506 | ₩2,399 | ₩2,439 | -2.15% | 297.9만 |
|---|
| 2026.02.26 | ₩2,439 | ₩2,492 | ₩2,399 | ₩2,492 | +2.20% | 204.2만 |
|---|
| 2026.02.25 | ₩2,466 | ₩2,506 | ₩2,452 | ₩2,452 | -0.54% | 145.5만 |
|---|
| 2026.02.24 | ₩2,439 | ₩2,519 | ₩2,425 | ₩2,452 | +0.55% | 110.2만 |
|---|
| 2026.02.23 | ₩2,479 | ₩2,492 | ₩2,412 | ₩2,425 | -2.16% | 182.3만 |
|---|
| 2026.02.20 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,492 | -1.06% | 146만 |
|---|
| 2026.02.19 | ₩2,519 | ₩2,573 | ₩2,492 | ₩2,533 | +0.53% | 129.9만 |
|---|
| 2026.02.18 | ₩2,519 | ₩2,586 | ₩2,492 | ₩2,533 | +0.53% | 176.7만 |
|---|
| 2026.02.17 | ₩2,479 | ₩2,519 | ₩2,412 | ₩2,506 | +1.08% | 169.4만 |
|---|
| 2026.02.13 | ₩2,372 | ₩2,533 | ₩2,372 | ₩2,492 | +5.08% | 237.1만 |
|---|
| 2026.02.12 | ₩2,519 | ₩2,546 | ₩2,358 | ₩2,358 | -6.38% | 237.2만 |
|---|
| 2026.02.11 | ₩2,519 | ₩2,546 | ₩2,439 | ₩2,506 | -0.53% | 139.4만 |
|---|
| 2026.02.10 | ₩2,546 | ₩2,559 | ₩2,479 | ₩2,492 | -2.11% | 154.9만 |
|---|
| 2026.02.09 | ₩2,546 | ₩2,559 | ₩2,479 | ₩2,546 | 0.00% | 159.2만 |
|---|
| 2026.02.06 | ₩2,358 | ₩2,600 | ₩2,358 | ₩2,559 | +8.52% | 245.4만 |
|---|
| 2026.02.05 | ₩2,399 | ₩2,425 | ₩2,305 | ₩2,305 | -3.91% | 294만 |
|---|
| 2026.02.04 | ₩2,506 | ₩2,533 | ₩2,385 | ₩2,466 | -1.60% | 276.4만 |
|---|
| 2026.02.03 | ₩2,573 | ₩2,586 | ₩2,358 | ₩2,492 | -3.12% | 456만 |
|---|
| 2026.02.02 | ₩2,600 | ₩2,653 | ₩2,546 | ₩2,559 | -1.55% | 358.9만 |
|---|
| 2026.01.30 | ₩2,693 | ₩2,747 | ₩2,573 | ₩2,626 | -2.49% | 375.1만 |
|---|
| 2026.01.29 | ₩2,720 | ₩2,760 | ₩2,680 | ₩2,734 | +0.49% | 336.1만 |
|---|
| 2026.01.28 | ₩2,827 | ₩2,894 | ₩2,693 | ₩2,707 | -4.27% | 288.9만 |
|---|
| 2026.01.27 | ₩2,707 | ₩2,801 | ₩2,693 | ₩2,787 | +2.97% | 207.7만 |
|---|
| 2026.01.26 | ₩2,935 | ₩2,935 | ₩2,693 | ₩2,693 | -8.22% | 322만 |
|---|
| 2026.01.23 | ₩2,801 | ₩3,002 | ₩2,787 | ₩2,935 | +4.78% | 464.5만 |
|---|
| 2026.01.22 | ₩2,707 | ₩2,827 | ₩2,680 | ₩2,760 | +1.98% | 303.3만 |
|---|
| 2026.01.21 | ₩2,626 | ₩2,747 | ₩2,600 | ₩2,693 | +2.55% | 297만 |
|---|
| 2026.01.20 | ₩2,653 | ₩2,734 | ₩2,613 | ₩2,613 | -1.52% | 236.9만 |
|---|
| 2026.01.16 | ₩2,707 | ₩2,734 | ₩2,680 | ₩2,693 | -0.50% | 243.6만 |
|---|
| 2026.01.15 | ₩2,734 | ₩2,774 | ₩2,693 | ₩2,707 | -0.98% | 213.9만 |
|---|
| 2026.01.14 | ₩2,720 | ₩2,841 | ₩2,720 | ₩2,760 | +1.48% | 266.4만 |
|---|
| 2026.01.13 | ₩2,747 | ₩2,774 | ₩2,680 | ₩2,720 | -0.98% | 183.7만 |
|---|
| 2026.01.12 | ₩2,653 | ₩2,774 | ₩2,613 | ₩2,734 | +3.03% | 223.2만 |
|---|
| 2026.01.09 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,667 | -0.50% | 268.5만 |
|---|
| 2026.01.08 | ₩2,667 | ₩2,787 | ₩2,653 | ₩2,667 | 0.00% | 411.9만 |
|---|
| 2026.01.07 | ₩2,680 | ₩2,734 | ₩2,640 | ₩2,653 | -1.00% | 239.5만 |
|---|
| 2026.01.06 | ₩2,814 | ₩2,814 | ₩2,667 | ₩2,693 | -4.29% | 262만 |
|---|
| 2026.01.05 | ₩2,801 | ₩2,854 | ₩2,747 | ₩2,827 | +0.96% | 289.2만 |
|---|
| 2026.01.02 | ₩2,720 | ₩2,801 | ₩2,653 | ₩2,760 | +1.48% | 348.2만 |
|---|
| 2025.12.31 | ₩2,613 | ₩2,734 | ₩2,613 | ₩2,680 | +2.56% | 383.7만 |
|---|
| 2025.12.30 | ₩2,653 | ₩2,693 | ₩2,626 | ₩2,626 | -1.01% | 302만 |
|---|
| 2025.12.29 | ₩2,747 | ₩2,801 | ₩2,600 | ₩2,613 | -4.88% | 303.7만 |
|---|
| 2025.12.26 | ₩2,881 | ₩2,894 | ₩2,747 | ₩2,774 | -3.72% | 161.4만 |
|---|
| 2025.12.24 | ₩2,881 | ₩2,935 | ₩2,854 | ₩2,894 | +0.47% | 90.5만 |
|---|
| 2025.12.23 | ₩2,881 | ₩3,002 | ₩2,868 | ₩2,894 | +0.47% | 175.5만 |
|---|
| 2025.12.22 | ₩2,948 | ₩3,002 | ₩2,908 | ₩2,921 | -0.91% | 205.7만 |
|---|
| 2025.12.19 | ₩2,921 | ₩2,975 | ₩2,894 | ₩2,894 | -0.92% | 446.8만 |
|---|
| 2025.12.18 | ₩2,868 | ₩2,975 | ₩2,854 | ₩2,908 | +1.40% | 262.8만 |
|---|
| 2025.12.17 | ₩2,894 | ₩3,002 | ₩2,801 | ₩2,801 | -3.24% | 221.3만 |
|---|
| 2025.12.16 | ₩2,908 | ₩2,961 | ₩2,801 | ₩2,868 | -1.38% | 299만 |
|---|
| 2025.12.15 | ₩3,095 | ₩3,109 | ₩2,935 | ₩2,948 | -4.76% | 292.2만 |
|---|
| 2025.12.12 | ₩3,203 | ₩3,270 | ₩3,095 | ₩3,109 | -2.93% | 380.3만 |
|---|
| 2025.12.11 | ₩2,988 | ₩3,216 | ₩2,935 | ₩3,203 | +7.17% | 328만 |
|---|
| 2025.12.10 | ₩2,975 | ₩3,069 | ₩2,894 | ₩3,015 | +1.35% | 349.7만 |
|---|
| 2025.12.09 | ₩2,948 | ₩3,082 | ₩2,935 | ₩3,015 | +2.27% | 236.3만 |
|---|
| 2025.12.08 | ₩3,109 | ₩3,109 | ₩2,988 | ₩2,988 | -3.88% | 292.9만 |
|---|
| 2025.12.05 | ₩3,149 | ₩3,203 | ₩3,069 | ₩3,069 | -2.55% | 190.1만 |
|---|
| 2025.12.04 | ₩3,082 | ₩3,243 | ₩3,055 | ₩3,176 | +3.04% | 245.8만 |
|---|
| 2025.12.03 | ₩2,921 | ₩3,136 | ₩2,894 | ₩3,122 | +6.88% | 304.2만 |
|---|
| 2025.12.02 | ₩2,854 | ₩2,935 | ₩2,841 | ₩2,894 | +1.41% | 197만 |
|---|
| 2025.12.01 | ₩2,841 | ₩2,921 | ₩2,787 | ₩2,854 | +0.47% | 281.3만 |
|---|
| 2025.11.28 | ₩2,801 | ₩2,881 | ₩2,760 | ₩2,868 | +2.39% | 128.3만 |
|---|
| 2025.11.26 | ₩2,774 | ₩2,814 | ₩2,720 | ₩2,801 | +0.97% | 274.9만 |
|---|
| 2025.11.25 | ₩2,707 | ₩2,787 | ₩2,626 | ₩2,787 | +2.97% | 276만 |
|---|
| 2025.11.24 | ₩2,613 | ₩2,734 | ₩2,546 | ₩2,720 | +4.10% | 332.8만 |
|---|
| 2025.11.21 | ₩2,506 | ₩2,626 | ₩2,452 | ₩2,600 | +3.74% | 348.6만 |
|---|
| 2025.11.20 | ₩2,653 | ₩2,734 | ₩2,492 | ₩2,506 | -5.56% | 339.5만 |
|---|
| 2025.11.19 | ₩2,613 | ₩2,693 | ₩2,573 | ₩2,600 | -0.51% | 304.4만 |
|---|
| 2025.11.18 | ₩2,506 | ₩2,653 | ₩2,452 | ₩2,613 | +4.28% | 455.5만 |
|---|
| 2025.11.17 | ₩2,600 | ₩2,667 | ₩2,506 | ₩2,559 | -1.55% | 378.1만 |
|---|
| 2025.11.14 | ₩2,573 | ₩2,707 | ₩2,452 | ₩2,640 | +2.60% | 372.9만 |
|---|
| 2025.11.13 | ₩2,787 | ₩2,787 | ₩2,640 | ₩2,680 | -3.85% | 369.9만 |
|---|
| 2025.11.12 | ₩2,814 | ₩2,908 | ₩2,747 | ₩2,841 | +0.95% | 289.4만 |
|---|
| 2025.11.11 | ₩2,881 | ₩3,015 | ₩2,760 | ₩2,801 | -2.79% | 589.9만 |
|---|
| 2025.11.10 | ₩3,042 | ₩3,042 | ₩2,801 | ₩2,841 | -6.61% | 580.2만 |
|---|
| 2025.11.07 | ₩2,720 | ₩2,948 | ₩2,613 | ₩2,935 | +7.88% | 494.3만 |
|---|
| 2025.11.06 | ₩2,921 | ₩2,921 | ₩2,720 | ₩2,747 | -5.96% | 397.9만 |
|---|
| 2025.11.05 | ₩2,854 | ₩2,948 | ₩2,827 | ₩2,894 | +1.41% | 361.6만 |
|---|
| 2025.11.04 | ₩2,908 | ₩3,015 | ₩2,827 | ₩2,827 | -2.76% | 455.8만 |
|---|
| 2025.11.03 | ₩3,136 | ₩3,136 | ₩3,002 | ₩3,042 | -2.99% | 377.5만 |
|---|
| 2025.10.31 | ₩3,028 | ₩3,162 | ₩3,028 | ₩3,136 | +3.54% | 330.8만 |
|---|
| 2025.10.30 | ₩3,042 | ₩3,109 | ₩3,002 | ₩3,028 | -0.44% | 291만 |
|---|
| 2025.10.29 | ₩3,122 | ₩3,176 | ₩3,028 | ₩3,069 | -1.72% | 513.6만 |
|---|
| 2025.10.28 | ₩3,203 | ₩3,243 | ₩3,122 | ₩3,122 | -2.51% | 313.4만 |
|---|
| 2025.10.27 | ₩3,350 | ₩3,377 | ₩3,162 | ₩3,203 | -4.40% | 424.8만 |
|---|
| 2025.10.24 | ₩3,283 | ₩3,404 | ₩3,256 | ₩3,310 | +0.82% | 389.6만 |
|---|
| 2025.10.23 | ₩3,256 | ₩3,363 | ₩3,216 | ₩3,229 | -0.82% | 422만 |
|---|
| 2025.10.22 | ₩3,216 | ₩3,323 | ₩3,028 | ₩3,203 | -0.42% | 830.4만 |
|---|
| 2025.10.21 | ₩3,484 | ₩3,484 | ₩3,216 | ₩3,270 | -6.15% | 578.8만 |
|---|
| 2025.10.20 | ₩3,390 | ₩3,524 | ₩3,323 | ₩3,497 | +3.16% | 512.4만 |
|---|
| 2025.10.17 | ₩3,457 | ₩3,538 | ₩3,296 | ₩3,310 | -4.26% | 653.9만 |
|---|
| 2025.10.16 | ₩3,524 | ₩3,752 | ₩3,444 | ₩3,538 | +0.38% | 1015.9만 |
|---|
| 2025.10.15 | ₩3,578 | ₩3,953 | ₩3,256 | ₩3,471 | -3.00% | 1859.5만 |
|---|
| 2025.10.14 | ₩3,095 | ₩3,497 | ₩3,015 | ₩3,430 | +10.82% | 1047.8만 |
|---|
| 2025.10.13 | ₩2,948 | ₩3,216 | ₩2,948 | ₩3,176 | +7.73% | 681.3만 |
|---|
| 2025.10.10 | ₩3,055 | ₩3,136 | ₩2,921 | ₩2,935 | -3.95% | 701.7만 |
|---|