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 | ₩1,802 | ₩1,829 | ₩1,762 | ₩1,762 | -2.22% | 192.8만 |
| 2026.10.08 | ₩1,735 | ₩1,856 | ₩1,722 | ₩1,802 | +3.85% | 416.7만 |
| 2026.10.07 | ₩1,695 | ₩1,762 | ₩1,669 | ₩1,735 | +2.36% | 198.4만 |
| 2026.10.06 | ₩1,722 | ₩1,749 | ₩1,695 | ₩1,709 | -0.78% | 231.5만 |
| 2026.10.05 | ₩1,735 | ₩1,762 | ₩1,695 | ₩1,722 | -0.77% | 246.6만 |
| 2026.10.02 | ₩1,789 | ₩1,802 | ₩1,735 | ₩1,749 | -2.24% | 175.8만 |
| 2026.10.01 | ₩1,762 | ₩1,802 | ₩1,749 | ₩1,762 | 0.00% | 202.9만 |
| 2026.09.30 | ₩1,789 | ₩1,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,762 |
| -1.49% |
| 273.5만 |
| 2026.09.29 | ₩1,802 | ₩1,829 | ₩1,762 | ₩1,775 | -1.48% | 374.4만 |
|---|
| 2026.09.28 | ₩1,896 | ₩1,896 | ₩1,775 | ₩1,789 | -5.63% | 287.6만 |
|---|
| 2026.09.25 | ₩1,882 | ₩1,909 | ₩1,842 | ₩1,869 | -0.71% | 240.1만 |
|---|
| 2026.09.24 | ₩1,949 | ₩1,962 | ₩1,856 | ₩1,869 | -4.11% | 310.3만 |
|---|
| 2026.09.23 | ₩2,056 | ₩2,082 | ₩1,936 | ₩1,936 | -5.84% | 338.1만 |
|---|
| 2026.09.22 | ₩2,042 | ₩2,109 | ₩2,042 | ₩2,082 | +1.96% | 208.2만 |
|---|
| 2026.09.21 | ₩2,056 | ₩2,123 | ₩2,029 | ₩2,056 | 0.00% | 335.3만 |
|---|
| 2026.09.18 | ₩2,123 | ₩2,136 | ₩2,069 | ₩2,096 | -1.26% | 1194.7만 |
|---|
| 2026.09.17 | ₩2,042 | ₩2,149 | ₩2,016 | ₩2,123 | +3.92% | 236.8만 |
|---|
| 2026.09.16 | ₩2,082 | ₩2,096 | ₩2,002 | ₩2,029 | -2.56% | 312.1만 |
|---|
| 2026.09.15 | ₩2,096 | ₩2,163 | ₩2,082 | ₩2,096 | 0.00% | 190.9만 |
|---|
| 2026.09.14 | ₩2,096 | ₩2,149 | ₩2,082 | ₩2,123 | +1.27% | 198.8만 |
|---|
| 2026.09.11 | ₩2,109 | ₩2,123 | ₩2,069 | ₩2,096 | -0.63% | 192.7만 |
|---|
| 2026.09.10 | ₩2,082 | ₩2,163 | ₩2,056 | ₩2,109 | +1.28% | 246만 |
|---|
| 2026.09.09 | ₩2,203 | ₩2,256 | ₩2,096 | ₩2,096 | -4.85% | 222.1만 |
|---|
| 2026.09.08 | ₩2,176 | ₩2,243 | ₩2,123 | ₩2,203 | +1.23% | 199.9만 |
|---|
| 2026.09.04 | ₩2,163 | ₩2,216 | ₩2,136 | ₩2,189 | +1.23% | 138.4만 |
|---|
| 2026.09.03 | ₩2,283 | ₩2,323 | ₩2,176 | ₩2,189 | -4.09% | 186.1만 |
|---|
| 2026.09.02 | ₩2,176 | ₩2,296 | ₩2,163 | ₩2,283 | +4.91% | 225.4만 |
|---|
| 2026.09.01 | ₩2,189 | ₩2,203 | ₩2,109 | ₩2,189 | 0.00% | 238.1만 |
|---|
| 2026.08.31 | ₩2,229 | ₩2,256 | ₩2,176 | ₩2,216 | -0.60% | 192.7만 |
|---|
| 2026.08.28 | ₩2,256 | ₩2,296 | ₩2,203 | ₩2,229 | -1.18% | 165.3만 |
|---|
| 2026.08.27 | ₩2,189 | ₩2,256 | ₩2,189 | ₩2,243 | +2.44% | 195.1만 |
|---|
| 2026.08.26 | ₩2,216 | ₩2,349 | ₩2,163 | ₩2,203 | -0.60% | 303.2만 |
|---|
| 2026.08.25 | ₩2,123 | ₩2,296 | ₩2,082 | ₩2,256 | +6.29% | 379.9만 |
|---|
| 2026.08.24 | ₩2,056 | ₩2,069 | ₩2,002 | ₩2,042 | -0.65% | 174.8만 |
|---|
| 2026.08.21 | ₩2,042 | ₩2,109 | ₩2,029 | ₩2,056 | +0.65% | 171.1만 |
|---|
| 2026.08.20 | ₩2,056 | ₩2,082 | ₩1,976 | ₩2,016 | -1.95% | 193.1만 |
|---|
| 2026.08.19 | ₩2,056 | ₩2,082 | ₩2,029 | ₩2,056 | 0.00% | 201만 |
|---|
| 2026.08.18 | ₩2,096 | ₩2,123 | ₩2,042 | ₩2,042 | -2.55% | 210만 |
|---|
| 2026.08.17 | ₩2,243 | ₩2,256 | ₩2,136 | ₩2,136 | -4.76% | 161.9만 |
|---|
| 2026.08.14 | ₩2,176 | ₩2,269 | ₩2,176 | ₩2,256 | +3.68% | 348.2만 |
|---|
| 2026.08.13 | ₩2,123 | ₩2,189 | ₩2,123 | ₩2,163 | +1.89% | 313.6만 |
|---|
| 2026.08.12 | ₩2,189 | ₩2,203 | ₩2,082 | ₩2,109 | -3.66% | 188.4만 |
|---|
| 2026.08.11 | ₩2,109 | ₩2,229 | ₩2,109 | ₩2,176 | +3.16% | 260.6만 |
|---|
| 2026.08.10 | ₩2,069 | ₩2,136 | ₩2,069 | ₩2,096 | +1.29% | 418.8만 |
|---|
| 2026.08.07 | ₩2,163 | ₩2,189 | ₩1,976 | ₩2,096 | -3.09% | 510만 |
|---|
| 2026.08.06 | ₩2,069 | ₩2,123 | ₩1,869 | ₩1,922 | -7.10% | 683.6만 |
|---|
| 2026.08.05 | ₩2,082 | ₩2,136 | ₩2,029 | ₩2,042 | -1.92% | 313.6만 |
|---|
| 2026.08.04 | ₩1,962 | ₩2,123 | ₩1,949 | ₩2,069 | +5.44% | 335.4만 |
|---|
| 2026.08.03 | ₩1,976 | ₩2,016 | ₩1,936 | ₩1,949 | -1.35% | 236.6만 |
|---|
| 2026.07.31 | ₩2,029 | ₩2,056 | ₩1,962 | ₩1,976 | -2.63% | 205.5만 |
|---|
| 2026.07.30 | ₩1,922 | ₩2,056 | ₩1,909 | ₩2,042 | +6.25% | 335.9만 |
|---|
| 2026.07.29 | ₩1,989 | ₩2,016 | ₩1,896 | ₩1,936 | -2.68% | 236.3만 |
|---|
| 2026.07.28 | ₩2,069 | ₩2,069 | ₩1,949 | ₩1,989 | -3.87% | 311.3만 |
|---|
| 2026.07.27 | ₩2,189 | ₩2,216 | ₩2,042 | ₩2,096 | -4.27% | 256.4만 |
|---|
| 2026.07.24 | ₩2,403 | ₩2,443 | ₩2,149 | ₩2,176 | -9.44% | 417.2만 |
|---|
| 2026.07.23 | ₩2,336 | ₩2,483 | ₩2,296 | ₩2,443 | +4.57% | 498만 |
|---|
| 2026.07.22 | ₩2,296 | ₩2,349 | ₩2,256 | ₩2,336 | +1.74% | 311.5만 |
|---|
| 2026.07.21 | ₩2,309 | ₩2,363 | ₩2,256 | ₩2,309 | 0.00% | 483만 |
|---|
| 2026.07.20 | ₩2,189 | ₩2,349 | ₩2,176 | ₩2,296 | +4.88% | 771.2만 |
|---|
| 2026.07.17 | ₩2,109 | ₩2,243 | ₩2,082 | ₩2,176 | +3.16% | 322.9만 |
|---|
| 2026.07.16 | ₩2,163 | ₩2,336 | ₩2,096 | ₩2,123 | -1.85% | 626.7만 |
|---|
| 2026.07.15 | ₩2,096 | ₩2,163 | ₩2,016 | ₩2,123 | +1.27% | 639.8만 |
|---|
| 2026.07.14 | ₩1,989 | ₩2,042 | ₩1,909 | ₩1,909 | -4.03% | 225.9만 |
|---|
| 2026.07.13 | ₩1,949 | ₩2,069 | ₩1,949 | ₩1,989 | +2.05% | 385.7만 |
|---|
| 2026.07.10 | ₩1,936 | ₩1,962 | ₩1,896 | ₩1,936 | 0.00% | 132.9만 |
|---|
| 2026.07.09 | ₩1,976 | ₩1,989 | ₩1,922 | ₩1,949 | -1.35% | 209.8만 |
|---|
| 2026.07.08 | ₩1,909 | ₩2,002 | ₩1,909 | ₩1,976 | +3.50% | 236.2만 |
|---|
| 2026.07.07 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,949 | +3.55% | 251.1만 |
|---|
| 2026.07.06 | ₩1,869 | ₩1,962 | ₩1,869 | ₩1,909 | +2.14% | 208.5만 |
|---|
| 2026.07.02 | ₩1,936 | ₩2,016 | ₩1,842 | ₩1,882 | -2.76% | 206.4만 |
|---|
| 2026.07.01 | ₩1,989 | ₩2,016 | ₩1,922 | ₩1,936 | -2.68% | 184.2만 |
|---|
| 2026.06.30 | ₩1,976 | ₩2,016 | ₩1,896 | ₩2,002 | +1.35% | 426.1만 |
|---|
| 2026.06.29 | ₩1,869 | ₩2,029 | ₩1,829 | ₩1,962 | +5.00% | 653.1만 |
|---|
| 2026.06.26 | ₩1,882 | ₩1,989 | ₩1,856 | ₩1,869 | -0.71% | 756만 |
|---|
| 2026.06.25 | ₩1,882 | ₩1,909 | ₩1,842 | ₩1,869 | -0.71% | 259.2만 |
|---|
| 2026.06.24 | ₩1,869 | ₩1,936 | ₩1,829 | ₩1,909 | +2.14% | 299만 |
|---|
| 2026.06.23 | ₩1,882 | ₩1,936 | ₩1,856 | ₩1,869 | -0.71% | 236.5만 |
|---|
| 2026.06.22 | ₩2,056 | ₩2,069 | ₩1,896 | ₩1,896 | -7.79% | 303.2만 |
|---|
| 2026.06.18 | ₩2,029 | ₩2,096 | ₩1,962 | ₩2,056 | +1.32% | 979.7만 |
|---|
| 2026.06.17 | ₩1,909 | ₩2,056 | ₩1,909 | ₩1,989 | +4.20% | 294.9만 |
|---|
| 2026.06.16 | ₩1,896 | ₩2,002 | ₩1,896 | ₩1,936 | +2.11% | 335.4만 |
|---|
| 2026.06.15 | ₩1,869 | ₩2,002 | ₩1,869 | ₩1,909 | +2.14% | 305.6만 |
|---|
| 2026.06.12 | ₩1,989 | ₩1,989 | ₩1,829 | ₩1,869 | -6.04% | 340.7만 |
|---|
| 2026.06.11 | ₩1,989 | ₩2,029 | ₩1,962 | ₩1,962 | -1.34% | 251.7만 |
|---|
| 2026.06.10 | ₩2,002 | ₩2,056 | ₩1,976 | ₩1,989 | -0.67% | 274.9만 |
|---|
| 2026.06.09 | ₩2,109 | ₩2,136 | ₩1,976 | ₩2,002 | -5.06% | 336.3만 |
|---|
| 2026.06.08 | ₩2,216 | ₩2,229 | ₩2,082 | ₩2,109 | -4.82% | 289.3만 |
|---|
| 2026.06.05 | ₩2,336 | ₩2,336 | ₩2,123 | ₩2,176 | -6.86% | 412.3만 |
|---|
| 2026.06.04 | ₩2,323 | ₩2,390 | ₩2,309 | ₩2,363 | +1.72% | 142.2만 |
|---|
| 2026.06.03 | ₩2,403 | ₩2,416 | ₩2,309 | ₩2,336 | -2.78% | 223.2만 |
|---|
| 2026.06.02 | ₩2,443 | ₩2,456 | ₩2,416 | ₩2,416 | -1.09% | 221.6만 |
|---|
| 2026.06.01 | ₩2,443 | ₩2,510 | ₩2,443 | ₩2,456 | +0.55% | 375.3만 |
|---|
| 2026.05.29 | ₩2,523 | ₩2,536 | ₩2,470 | ₩2,483 | -1.59% | 250.1만 |
|---|
| 2026.05.28 | ₩2,403 | ₩2,576 | ₩2,390 | ₩2,536 | +5.56% | 334.4만 |
|---|
| 2026.05.27 | ₩2,323 | ₩2,416 | ₩2,309 | ₩2,403 | +3.45% | 392.7만 |
|---|
| 2026.05.26 | ₩2,323 | ₩2,470 | ₩2,323 | ₩2,363 | +1.72% | 390.8만 |
|---|
| 2026.05.22 | ₩2,269 | ₩2,390 | ₩2,269 | ₩2,363 | +4.12% | 285.3만 |
|---|
| 2026.05.21 | ₩2,176 | ₩2,283 | ₩2,163 | ₩2,269 | +4.29% | 292.4만 |
|---|
| 2026.05.20 | ₩2,256 | ₩2,269 | ₩2,176 | ₩2,189 | -2.96% | 286.7만 |
|---|
| 2026.05.19 | ₩2,309 | ₩2,323 | ₩2,243 | ₩2,243 | -2.89% | 208.7만 |
|---|
| 2026.05.18 | ₩2,243 | ₩2,363 | ₩2,216 | ₩2,323 | +3.57% | 302.6만 |
|---|
| 2026.05.15 | ₩2,216 | ₩2,269 | ₩2,203 | ₩2,243 | +1.20% | 199.7만 |
|---|
| 2026.05.14 | ₩2,309 | ₩2,309 | ₩2,229 | ₩2,243 | -2.89% | 188.6만 |
|---|
| 2026.05.13 | ₩2,269 | ₩2,336 | ₩2,189 | ₩2,309 | +1.76% | 362.4만 |
|---|
| 2026.05.12 | ₩2,363 | ₩2,363 | ₩2,176 | ₩2,283 | -3.39% | 471.1만 |
|---|
| 2026.05.11 | ₩2,443 | ₩2,443 | ₩2,323 | ₩2,349 | -3.83% | 420.6만 |
|---|
| 2026.05.08 | ₩2,483 | ₩2,483 | ₩2,309 | ₩2,443 | -1.61% | 612.7만 |
|---|
| 2026.05.07 | ₩2,710 | ₩2,763 | ₩2,616 | ₩2,710 | 0.00% | 471.5만 |
|---|
| 2026.05.06 | ₩2,710 | ₩2,790 | ₩2,670 | ₩2,737 | +0.99% | 283.7만 |
|---|
| 2026.05.05 | ₩2,763 | ₩2,897 | ₩2,750 | ₩2,790 | +0.97% | 333.8만 |
|---|
| 2026.05.04 | ₩2,670 | ₩2,790 | ₩2,616 | ₩2,763 | +3.50% | 450.3만 |
|---|
| 2026.05.01 | ₩2,563 | ₩2,710 | ₩2,550 | ₩2,710 | +5.73% | 268.1만 |
|---|
| 2026.04.30 | ₩2,510 | ₩2,616 | ₩2,496 | ₩2,550 | +1.60% | 328.7만 |
|---|
| 2026.04.29 | ₩2,456 | ₩2,550 | ₩2,403 | ₩2,536 | +3.26% | 302.6만 |
|---|
| 2026.04.28 | ₩2,390 | ₩2,456 | ₩2,363 | ₩2,443 | +2.23% | 137.2만 |
|---|
| 2026.04.27 | ₩2,390 | ₩2,496 | ₩2,349 | ₩2,390 | 0.00% | 302.6만 |
|---|
| 2026.04.24 | ₩2,456 | ₩2,456 | ₩2,363 | ₩2,403 | -2.17% | 209.9만 |
|---|
| 2026.04.23 | ₩2,470 | ₩2,483 | ₩2,376 | ₩2,416 | -2.16% | 181.4만 |
|---|
| 2026.04.22 | ₩2,456 | ₩2,523 | ₩2,443 | ₩2,470 | +0.54% | 211.3만 |
|---|
| 2026.04.21 | ₩2,416 | ₩2,523 | ₩2,403 | ₩2,430 | +0.55% | 337.3만 |
|---|
| 2026.04.20 | ₩2,243 | ₩2,430 | ₩2,189 | ₩2,403 | +7.14% | 667.6만 |
|---|
| 2026.04.17 | ₩2,296 | ₩2,323 | ₩2,136 | ₩2,269 | -1.16% | 849.9만 |
|---|
| 2026.04.16 | ₩2,336 | ₩2,430 | ₩2,243 | ₩2,296 | -1.71% | 980.6만 |
|---|
| 2026.04.15 | ₩2,657 | ₩2,710 | ₩2,603 | ₩2,670 | +0.50% | 458.4만 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,763 | ₩2,603 | ₩2,670 | -2.91% | 404.4만 |
|---|
| 2026.04.13 | ₩2,563 | ₩2,750 | ₩2,536 | ₩2,710 | +5.73% | 349.1만 |
|---|
| 2026.04.10 | ₩2,576 | ₩2,630 | ₩2,536 | ₩2,576 | 0.00% | 257.1만 |
|---|
| 2026.04.09 | ₩2,603 | ₩2,643 | ₩2,523 | ₩2,550 | -2.05% | 345.2만 |
|---|
| 2026.04.08 | ₩2,723 | ₩2,750 | ₩2,483 | ₩2,603 | -4.41% | 610.6만 |
|---|
| 2026.04.07 | ₩2,883 | ₩2,910 | ₩2,616 | ₩2,630 | -8.80% | 679.3만 |
|---|
| 2026.04.06 | ₩3,057 | ₩3,110 | ₩2,883 | ₩2,897 | -5.24% | 406.5만 |
|---|
| 2026.04.02 | ₩3,391 | ₩3,391 | ₩3,057 | ₩3,070 | -9.45% | 510.2만 |
|---|
| 2026.04.01 | ₩3,618 | ₩3,644 | ₩3,150 | ₩3,204 | -11.44% | 685.9만 |
|---|
| 2026.03.31 | ₩3,738 | ₩3,965 | ₩3,498 | ₩3,644 | -2.50% | 1078.1만 |
|---|
| 2026.03.30 | ₩3,404 | ₩3,831 | ₩3,377 | ₩3,711 | +9.02% | 1074.4만 |
|---|
| 2026.03.27 | ₩3,177 | ₩3,377 | ₩3,150 | ₩3,364 | +5.88% | 392.2만 |
|---|
| 2026.03.26 | ₩3,271 | ₩3,391 | ₩3,190 | ₩3,204 | -2.04% | 287.8만 |
|---|
| 2026.03.25 | ₩3,190 | ₩3,311 | ₩3,190 | ₩3,284 | +2.93% | 351.3만 |
|---|
| 2026.03.24 | ₩3,124 | ₩3,204 | ₩3,110 | ₩3,177 | +1.71% | 222.8만 |
|---|
| 2026.03.23 | ₩3,017 | ₩3,217 | ₩3,017 | ₩3,137 | +3.98% | 278.6만 |
|---|
| 2026.03.20 | ₩3,150 | ₩3,204 | ₩2,990 | ₩3,030 | -3.81% | 615.7만 |
|---|
| 2026.03.19 | ₩3,057 | ₩3,177 | ₩2,977 | ₩3,124 | +2.18% | 346.5만 |
|---|
| 2026.03.18 | ₩3,124 | ₩3,164 | ₩3,070 | ₩3,070 | -1.71% | 218.7만 |
|---|
| 2026.03.17 | ₩3,084 | ₩3,204 | ₩3,070 | ₩3,137 | +1.73% | 311.1만 |
|---|
| 2026.03.16 | ₩3,177 | ₩3,217 | ₩3,030 | ₩3,084 | -2.94% | 370만 |
|---|
| 2026.03.13 | ₩3,271 | ₩3,337 | ₩3,070 | ₩3,177 | -2.86% | 472.8만 |
|---|
| 2026.03.12 | ₩3,124 | ₩3,364 | ₩3,110 | ₩3,244 | +3.85% | 734.6만 |
|---|
| 2026.03.11 | ₩3,084 | ₩3,164 | ₩3,030 | ₩3,070 | -0.43% | 375만 |
|---|
| 2026.03.10 | ₩2,977 | ₩3,124 | ₩2,883 | ₩3,070 | +3.14% | 652.5만 |
|---|
| 2026.03.09 | ₩2,843 | ₩3,190 | ₩2,790 | ₩2,990 | +5.16% | 816.9만 |
|---|
| 2026.03.06 | ₩2,510 | ₩3,004 | ₩2,510 | ₩2,857 | +13.83% | 1562.6만 |
|---|
| 2026.03.05 | ₩2,590 | ₩2,670 | ₩2,510 | ₩2,523 | -2.58% | 532.7만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,563 | ₩2,470 | ₩2,550 | +1.60% | 214.1만 |
|---|
| 2026.03.03 | ₩2,470 | ₩2,576 | ₩2,443 | ₩2,483 | +0.54% | 310.2만 |
|---|
| 2026.03.02 | ₩2,403 | ₩2,576 | ₩2,390 | ₩2,536 | +5.56% | 289.6만 |
|---|
| 2026.02.27 | ₩2,483 | ₩2,496 | ₩2,390 | ₩2,430 | -2.15% | 297.9만 |
|---|
| 2026.02.26 | ₩2,430 | ₩2,483 | ₩2,390 | ₩2,483 | +2.20% | 204.2만 |
|---|
| 2026.02.25 | ₩2,456 | ₩2,496 | ₩2,443 | ₩2,443 | -0.54% | 145.5만 |
|---|
| 2026.02.24 | ₩2,430 | ₩2,510 | ₩2,416 | ₩2,443 | +0.55% | 110.2만 |
|---|
| 2026.02.23 | ₩2,470 | ₩2,483 | ₩2,403 | ₩2,416 | -2.16% | 182.3만 |
|---|
| 2026.02.20 | ₩2,510 | ₩2,563 | ₩2,470 | ₩2,483 | -1.06% | 146만 |
|---|
| 2026.02.19 | ₩2,510 | ₩2,563 | ₩2,483 | ₩2,523 | +0.53% | 129.9만 |
|---|
| 2026.02.18 | ₩2,510 | ₩2,576 | ₩2,483 | ₩2,523 | +0.53% | 176.7만 |
|---|
| 2026.02.17 | ₩2,470 | ₩2,510 | ₩2,403 | ₩2,496 | +1.08% | 169.4만 |
|---|
| 2026.02.13 | ₩2,363 | ₩2,523 | ₩2,363 | ₩2,483 | +5.08% | 237.1만 |
|---|
| 2026.02.12 | ₩2,510 | ₩2,536 | ₩2,349 | ₩2,349 | -6.38% | 237.2만 |
|---|
| 2026.02.11 | ₩2,510 | ₩2,536 | ₩2,430 | ₩2,496 | -0.53% | 139.4만 |
|---|
| 2026.02.10 | ₩2,536 | ₩2,550 | ₩2,470 | ₩2,483 | -2.11% | 154.9만 |
|---|
| 2026.02.09 | ₩2,536 | ₩2,550 | ₩2,470 | ₩2,536 | 0.00% | 159.2만 |
|---|
| 2026.02.06 | ₩2,349 | ₩2,590 | ₩2,349 | ₩2,550 | +8.52% | 245.4만 |
|---|
| 2026.02.05 | ₩2,390 | ₩2,416 | ₩2,296 | ₩2,296 | -3.91% | 294만 |
|---|
| 2026.02.04 | ₩2,496 | ₩2,523 | ₩2,376 | ₩2,456 | -1.60% | 276.4만 |
|---|
| 2026.02.03 | ₩2,563 | ₩2,576 | ₩2,349 | ₩2,483 | -3.12% | 456만 |
|---|
| 2026.02.02 | ₩2,590 | ₩2,643 | ₩2,536 | ₩2,550 | -1.55% | 358.9만 |
|---|
| 2026.01.30 | ₩2,683 | ₩2,737 | ₩2,563 | ₩2,616 | -2.49% | 375.1만 |
|---|
| 2026.01.29 | ₩2,710 | ₩2,750 | ₩2,670 | ₩2,723 | +0.49% | 336.1만 |
|---|
| 2026.01.28 | ₩2,817 | ₩2,883 | ₩2,683 | ₩2,697 | -4.27% | 288.9만 |
|---|
| 2026.01.27 | ₩2,697 | ₩2,790 | ₩2,683 | ₩2,777 | +2.97% | 207.7만 |
|---|
| 2026.01.26 | ₩2,923 | ₩2,923 | ₩2,683 | ₩2,683 | -8.22% | 322만 |
|---|
| 2026.01.23 | ₩2,790 | ₩2,990 | ₩2,777 | ₩2,923 | +4.78% | 464.5만 |
|---|
| 2026.01.22 | ₩2,697 | ₩2,817 | ₩2,670 | ₩2,750 | +1.98% | 303.3만 |
|---|
| 2026.01.21 | ₩2,616 | ₩2,737 | ₩2,590 | ₩2,683 | +2.55% | 297만 |
|---|
| 2026.01.20 | ₩2,643 | ₩2,723 | ₩2,603 | ₩2,603 | -1.52% | 236.9만 |
|---|
| 2026.01.16 | ₩2,697 | ₩2,723 | ₩2,670 | ₩2,683 | -0.50% | 243.6만 |
|---|
| 2026.01.15 | ₩2,723 | ₩2,763 | ₩2,683 | ₩2,697 | -0.98% | 213.9만 |
|---|
| 2026.01.14 | ₩2,710 | ₩2,830 | ₩2,710 | ₩2,750 | +1.48% | 266.4만 |
|---|
| 2026.01.13 | ₩2,737 | ₩2,763 | ₩2,670 | ₩2,710 | -0.98% | 183.7만 |
|---|
| 2026.01.12 | ₩2,643 | ₩2,763 | ₩2,603 | ₩2,723 | +3.03% | 223.2만 |
|---|
| 2026.01.09 | ₩2,670 | ₩2,710 | ₩2,590 | ₩2,657 | -0.50% | 268.5만 |
|---|
| 2026.01.08 | ₩2,657 | ₩2,777 | ₩2,643 | ₩2,657 | 0.00% | 411.9만 |
|---|
| 2026.01.07 | ₩2,670 | ₩2,723 | ₩2,630 | ₩2,643 | -1.00% | 239.5만 |
|---|
| 2026.01.06 | ₩2,803 | ₩2,803 | ₩2,657 | ₩2,683 | -4.29% | 262만 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,843 | ₩2,737 | ₩2,817 | +0.96% | 289.2만 |
|---|
| 2026.01.02 | ₩2,710 | ₩2,790 | ₩2,643 | ₩2,750 | +1.48% | 348.2만 |
|---|
| 2025.12.31 | ₩2,603 | ₩2,723 | ₩2,603 | ₩2,670 | +2.56% | 383.7만 |
|---|
| 2025.12.30 | ₩2,643 | ₩2,683 | ₩2,616 | ₩2,616 | -1.01% | 302만 |
|---|
| 2025.12.29 | ₩2,737 | ₩2,790 | ₩2,590 | ₩2,603 | -4.88% | 303.7만 |
|---|
| 2025.12.26 | ₩2,870 | ₩2,883 | ₩2,737 | ₩2,763 | -3.72% | 161.4만 |
|---|
| 2025.12.24 | ₩2,870 | ₩2,923 | ₩2,843 | ₩2,883 | +0.47% | 90.5만 |
|---|
| 2025.12.23 | ₩2,870 | ₩2,990 | ₩2,857 | ₩2,883 | +0.47% | 175.5만 |
|---|
| 2025.12.22 | ₩2,937 | ₩2,990 | ₩2,897 | ₩2,910 | -0.91% | 205.7만 |
|---|
| 2025.12.19 | ₩2,910 | ₩2,964 | ₩2,883 | ₩2,883 | -0.92% | 446.8만 |
|---|
| 2025.12.18 | ₩2,857 | ₩2,964 | ₩2,843 | ₩2,897 | +1.40% | 262.8만 |
|---|
| 2025.12.17 | ₩2,883 | ₩2,990 | ₩2,790 | ₩2,790 | -3.24% | 221.3만 |
|---|
| 2025.12.16 | ₩2,897 | ₩2,950 | ₩2,790 | ₩2,857 | -1.38% | 299만 |
|---|
| 2025.12.15 | ₩3,084 | ₩3,097 | ₩2,923 | ₩2,937 | -4.76% | 292.2만 |
|---|
| 2025.12.12 | ₩3,190 | ₩3,257 | ₩3,084 | ₩3,097 | -2.93% | 380.3만 |
|---|
| 2025.12.11 | ₩2,977 | ₩3,204 | ₩2,923 | ₩3,190 | +7.17% | 328만 |
|---|
| 2025.12.10 | ₩2,964 | ₩3,057 | ₩2,883 | ₩3,004 | +1.35% | 349.7만 |
|---|
| 2025.12.09 | ₩2,937 | ₩3,070 | ₩2,923 | ₩3,004 | +2.27% | 236.3만 |
|---|
| 2025.12.08 | ₩3,097 | ₩3,097 | ₩2,977 | ₩2,977 | -3.88% | 292.9만 |
|---|
| 2025.12.05 | ₩3,137 | ₩3,190 | ₩3,057 | ₩3,057 | -2.55% | 190.1만 |
|---|
| 2025.12.04 | ₩3,070 | ₩3,231 | ₩3,044 | ₩3,164 | +3.04% | 245.8만 |
|---|
| 2025.12.03 | ₩2,910 | ₩3,124 | ₩2,883 | ₩3,110 | +6.88% | 304.2만 |
|---|
| 2025.12.02 | ₩2,843 | ₩2,923 | ₩2,830 | ₩2,883 | +1.41% | 197만 |
|---|
| 2025.12.01 | ₩2,830 | ₩2,910 | ₩2,777 | ₩2,843 | +0.47% | 281.3만 |
|---|
| 2025.11.28 | ₩2,790 | ₩2,870 | ₩2,750 | ₩2,857 | +2.39% | 128.3만 |
|---|
| 2025.11.26 | ₩2,763 | ₩2,803 | ₩2,710 | ₩2,790 | +0.97% | 274.9만 |
|---|
| 2025.11.25 | ₩2,697 | ₩2,777 | ₩2,616 | ₩2,777 | +2.97% | 276만 |
|---|
| 2025.11.24 | ₩2,603 | ₩2,723 | ₩2,536 | ₩2,710 | +4.10% | 332.8만 |
|---|
| 2025.11.21 | ₩2,496 | ₩2,616 | ₩2,443 | ₩2,590 | +3.74% | 348.6만 |
|---|
| 2025.11.20 | ₩2,643 | ₩2,723 | ₩2,483 | ₩2,496 | -5.56% | 339.5만 |
|---|
| 2025.11.19 | ₩2,603 | ₩2,683 | ₩2,563 | ₩2,590 | -0.51% | 304.4만 |
|---|
| 2025.11.18 | ₩2,496 | ₩2,643 | ₩2,443 | ₩2,603 | +4.28% | 455.5만 |
|---|
| 2025.11.17 | ₩2,590 | ₩2,657 | ₩2,496 | ₩2,550 | -1.55% | 378.1만 |
|---|
| 2025.11.14 | ₩2,563 | ₩2,697 | ₩2,443 | ₩2,630 | +2.60% | 372.9만 |
|---|
| 2025.11.13 | ₩2,777 | ₩2,777 | ₩2,630 | ₩2,670 | -3.85% | 369.9만 |
|---|
| 2025.11.12 | ₩2,803 | ₩2,897 | ₩2,737 | ₩2,830 | +0.95% | 289.4만 |
|---|
| 2025.11.11 | ₩2,870 | ₩3,004 | ₩2,750 | ₩2,790 | -2.79% | 589.9만 |
|---|
| 2025.11.10 | ₩3,030 | ₩3,030 | ₩2,790 | ₩2,830 | -6.61% | 580.2만 |
|---|
| 2025.11.07 | ₩2,710 | ₩2,937 | ₩2,603 | ₩2,923 | +7.88% | 494.3만 |
|---|
| 2025.11.06 | ₩2,910 | ₩2,910 | ₩2,710 | ₩2,737 | -5.96% | 397.9만 |
|---|
| 2025.11.05 | ₩2,843 | ₩2,937 | ₩2,817 | ₩2,883 | +1.41% | 361.6만 |
|---|
| 2025.11.04 | ₩2,897 | ₩3,004 | ₩2,817 | ₩2,817 | -2.76% | 455.8만 |
|---|
| 2025.11.03 | ₩3,124 | ₩3,124 | ₩2,990 | ₩3,030 | -2.99% | 377.5만 |
|---|
| 2025.10.31 | ₩3,017 | ₩3,150 | ₩3,017 | ₩3,124 | +3.54% | 330.8만 |
|---|
| 2025.10.30 | ₩3,030 | ₩3,097 | ₩2,990 | ₩3,017 | -0.44% | 291만 |
|---|
| 2025.10.29 | ₩3,110 | ₩3,164 | ₩3,017 | ₩3,057 | -1.72% | 513.6만 |
|---|
| 2025.10.28 | ₩3,190 | ₩3,231 | ₩3,110 | ₩3,110 | -2.51% | 313.4만 |
|---|
| 2025.10.27 | ₩3,337 | ₩3,364 | ₩3,150 | ₩3,190 | -4.40% | 424.8만 |
|---|
| 2025.10.24 | ₩3,271 | ₩3,391 | ₩3,244 | ₩3,297 | +0.82% | 389.6만 |
|---|
| 2025.10.23 | ₩3,244 | ₩3,351 | ₩3,204 | ₩3,217 | -0.82% | 422만 |
|---|
| 2025.10.22 | ₩3,204 | ₩3,311 | ₩3,017 | ₩3,190 | -0.42% | 830.4만 |
|---|
| 2025.10.21 | ₩3,471 | ₩3,471 | ₩3,204 | ₩3,257 | -6.15% | 578.8만 |
|---|
| 2025.10.20 | ₩3,377 | ₩3,511 | ₩3,311 | ₩3,484 | +3.16% | 512.4만 |
|---|
| 2025.10.17 | ₩3,444 | ₩3,524 | ₩3,284 | ₩3,297 | -4.26% | 653.9만 |
|---|
| 2025.10.16 | ₩3,511 | ₩3,738 | ₩3,431 | ₩3,524 | +0.38% | 1015.9만 |
|---|
| 2025.10.15 | ₩3,564 | ₩3,938 | ₩3,244 | ₩3,457 | -3.00% | 1859.5만 |
|---|
| 2025.10.14 | ₩3,084 | ₩3,484 | ₩3,004 | ₩3,417 | +10.82% | 1047.8만 |
|---|
| 2025.10.13 | ₩2,937 | ₩3,204 | ₩2,937 | ₩3,164 | +7.73% | 681.3만 |
|---|
| 2025.10.10 | ₩3,044 | ₩3,124 | ₩2,910 | ₩2,923 | -3.95% | 701.7만 |
|---|