시장 데이터를 불러오는 중
전체 종목
Guardforce AI Co., Limited - Ordinary Shares 과거 주가
Guardforce AI Co., Limited - Ordinary Shares · GFAI · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guardforce AI Co., Limited - Ordinary Shares · GFAI · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩343 | ₩355 | ₩342 | ₩350 | +1.95% | 8.8만 |
| 2026.10.08 | ₩335 | ₩362 | ₩335 | ₩343 | +2.40% | 16.7만 |
| 2026.10.07 | ₩335 | ₩350 | ₩335 | ₩342 | +2.00% | 13.8만 |
| 2026.10.06 | ₩383 | ₩402 | ₩335 | ₩335 | -12.59% | 42.1만 |
| 2026.10.05 | ₩415 | ₩425 | ₩375 | ₩394 | -5.16% | 26.8만 |
| 2026.10.02 | ₩417 | ₩429 | ₩411 | ₩413 | -0.96% | 5.6만 |
| 2026.10.01 | ₩429 | ₩442 | ₩415 | ₩415 | -3.12% | 8.1만 |
| 2026.09.30 | ₩442 | ₩442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429 |
| -3.03% |
| 6.5만 |
| 2026.09.29 | ₩454 | ₩456 | ₩429 | ₩429 | -5.60% | 8.7만 |
|---|
| 2026.09.28 | ₩442 | ₩461 | ₩429 | ₩433 | -2.12% | 7.1만 |
|---|
| 2026.09.25 | ₩457 | ₩461 | ₩433 | ₩442 | -3.23% | 8.2만 |
|---|
| 2026.09.24 | ₩482 | ₩482 | ₩430 | ₩431 | -10.56% | 22.7만 |
|---|
| 2026.09.23 | ₩441 | ₩461 | ₩429 | ₩452 | +2.43% | 19.1만 |
|---|
| 2026.09.22 | ₩462 | ₩464 | ₩441 | ₩456 | -1.45% | 8만 |
|---|
| 2026.09.21 | ₩452 | ₩457 | ₩430 | ₩431 | -4.45% | 11.7만 |
|---|
| 2026.09.18 | ₩429 | ₩456 | ₩429 | ₩430 | +0.31% | 8.3만 |
|---|
| 2026.09.17 | ₩433 | ₩457 | ₩429 | ₩434 | +0.31% | 10.1만 |
|---|
| 2026.09.16 | ₩453 | ₩477 | ₩429 | ₩433 | -4.44% | 12만 |
|---|
| 2026.09.15 | ₩466 | ₩493 | ₩457 | ₩465 | -0.29% | 3.9만 |
|---|
| 2026.09.14 | ₩477 | ₩486 | ₩456 | ₩457 | -4.21% | 13.6만 |
|---|
| 2026.09.11 | ₩496 | ₩496 | ₩482 | ₩484 | -2.43% | 4.3만 |
|---|
| 2026.09.10 | ₩469 | ₩507 | ₩469 | ₩484 | +3.14% | 3.6만 |
|---|
| 2026.09.09 | ₩496 | ₩512 | ₩489 | ₩489 | -1.35% | 7.5만 |
|---|
| 2026.09.08 | ₩520 | ₩521 | ₩496 | ₩498 | -4.12% | 13.2만 |
|---|
| 2026.09.04 | ₩511 | ₩536 | ₩511 | ₩516 | +1.05% | 10.7만 |
|---|
| 2026.09.03 | ₩511 | ₩523 | ₩511 | ₩511 | 0.00% | 9.6만 |
|---|
| 2026.09.02 | ₩519 | ₩527 | ₩511 | ₩511 | -1.55% | 6.1만 |
|---|
| 2026.09.01 | ₩509 | ₩523 | ₩498 | ₩520 | +2.11% | 10만 |
|---|
| 2026.08.31 | ₩516 | ₩523 | ₩496 | ₩507 | -1.82% | 5.5만 |
|---|
| 2026.08.28 | ₩496 | ₩523 | ₩496 | ₩509 | +2.70% | 8.1만 |
|---|
| 2026.08.27 | ₩520 | ₩536 | ₩496 | ₩498 | -4.12% | 14.6만 |
|---|
| 2026.08.26 | ₩559 | ₩561 | ₩527 | ₩536 | -4.08% | 14만 |
|---|
| 2026.08.25 | ₩527 | ₩587 | ₩523 | ₩552 | +4.83% | 48.5만 |
|---|
| 2026.08.24 | ₩493 | ₩630 | ₩469 | ₩532 | +7.88% | 205.2만 |
|---|
| 2026.08.21 | ₩469 | ₩509 | ₩469 | ₩489 | +4.29% | 11.7만 |
|---|
| 2026.08.20 | ₩474 | ₩481 | ₩462 | ₩462 | -2.54% | 6.6만 |
|---|
| 2026.08.19 | ₩456 | ₩482 | ₩456 | ₩462 | +1.47% | 7.8만 |
|---|
| 2026.08.18 | ₩465 | ₩482 | ₩456 | ₩461 | -0.86% | 8.6만 |
|---|
| 2026.08.17 | ₩482 | ₩482 | ₩466 | ₩466 | -3.33% | 4.9만 |
|---|
| 2026.08.14 | ₩461 | ₩482 | ₩456 | ₩470 | +2.03% | 6.7만 |
|---|
| 2026.08.13 | ₩465 | ₩481 | ₩465 | ₩468 | +0.58% | 10만 |
|---|
| 2026.08.12 | ₩482 | ₩482 | ₩457 | ₩465 | -3.61% | 28.3만 |
|---|
| 2026.08.11 | ₩481 | ₩482 | ₩462 | ₩478 | -0.56% | 74.4만 |
|---|
| 2026.08.10 | ₩473 | ₩482 | ₩464 | ₩465 | -1.70% | 8.7만 |
|---|
| 2026.08.07 | ₩442 | ₩482 | ₩429 | ₩472 | +6.67% | 17만 |
|---|
| 2026.08.06 | ₩442 | ₩461 | ₩429 | ₩434 | -1.82% | 8.5만 |
|---|
| 2026.08.05 | ₩456 | ₩480 | ₩429 | ₩449 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩427 | ₩482 | ₩427 | ₩466 | +9.09% | 28.3만 |
|---|
| 2026.08.03 | ₩417 | ₩429 | ₩413 | ₩426 | +2.25% | 9.5만 |
|---|
| 2026.07.31 | ₩429 | ₩429 | ₩410 | ₩415 | -3.12% | 23.4만 |
|---|
| 2026.07.30 | ₩422 | ₩434 | ₩410 | ₩415 | -1.59% | 20.3만 |
|---|
| 2026.07.29 | ₩414 | ₩441 | ₩409 | ₩425 | +2.59% | 12만 |
|---|
| 2026.07.28 | ₩440 | ₩448 | ₩417 | ₩426 | -3.05% | 22.2만 |
|---|
| 2026.07.27 | ₩470 | ₩494 | ₩427 | ₩436 | -7.41% | 49.2만 |
|---|
| 2026.07.24 | ₩493 | ₩505 | ₩460 | ₩469 | -4.89% | 21만 |
|---|
| 2026.07.23 | ₩509 | ₩512 | ₩489 | ₩498 | -2.11% | 9.6만 |
|---|
| 2026.07.22 | ₩524 | ₩549 | ₩509 | ₩516 | -1.53% | 16.3만 |
|---|
| 2026.07.21 | ₩520 | ₩545 | ₩509 | ₩531 | +2.06% | 16.5만 |
|---|
| 2026.07.20 | ₩496 | ₩528 | ₩496 | ₩519 | +4.59% | 16.1만 |
|---|
| 2026.07.17 | ₩504 | ₩533 | ₩486 | ₩524 | +3.99% | 9.6만 |
|---|
| 2026.07.16 | ₩511 | ₩523 | ₩498 | ₩521 | +2.10% | 27.1만 |
|---|
| 2026.07.15 | ₩503 | ₩509 | ₩493 | ₩509 | +1.33% | 16.3만 |
|---|
| 2026.07.14 | ₩515 | ₩521 | ₩496 | ₩513 | -0.26% | 9.4만 |
|---|
| 2026.07.13 | ₩532 | ₩548 | ₩482 | ₩507 | -4.79% | 26.8만 |
|---|
| 2026.07.10 | ₩549 | ₩553 | ₩527 | ₩548 | -0.24% | 14.5만 |
|---|
| 2026.07.09 | ₩520 | ₩547 | ₩513 | ₩547 | +5.15% | 19.2만 |
|---|
| 2026.07.08 | ₩516 | ₩533 | ₩509 | ₩532 | +3.12% | 40.6만 |
|---|
| 2026.07.07 | ₩523 | ₩531 | ₩512 | ₩523 | 0.00% | 12.7만 |
|---|
| 2026.07.06 | ₩535 | ₩540 | ₩523 | ₩535 | 0.00% | 10.2만 |
|---|
| 2026.07.02 | ₩536 | ₩545 | ₩509 | ₩523 | -2.50% | 26.4만 |
|---|
| 2026.07.01 | ₩536 | ₩549 | ₩517 | ₩536 | 0.00% | 21.3만 |
|---|
| 2026.06.30 | ₩529 | ₩540 | ₩509 | ₩533 | +0.76% | 14.2만 |
|---|
| 2026.06.29 | ₩563 | ₩564 | ₩504 | ₩529 | -5.95% | 32.7만 |
|---|
| 2026.06.26 | ₩482 | ₩536 | ₩476 | ₩533 | +10.56% | 171.1만 |
|---|
| 2026.06.25 | ₩517 | ₩517 | ₩476 | ₩490 | -5.18% | 22.3만 |
|---|
| 2026.06.24 | ₩561 | ₩561 | ₩516 | ₩529 | -5.73% | 49.6만 |
|---|
| 2026.06.23 | ₩559 | ₩574 | ₩541 | ₩563 | +0.72% | 23.9만 |
|---|
| 2026.06.22 | ₩537 | ₩576 | ₩537 | ₩576 | +7.23% | 40.3만 |
|---|
| 2026.06.18 | ₩552 | ₩563 | ₩536 | ₩548 | -0.73% | 30.9만 |
|---|
| 2026.06.17 | ₩565 | ₩571 | ₩549 | ₩565 | 0.00% | 32.1만 |
|---|
| 2026.06.16 | ₩603 | ₩603 | ₩549 | ₩583 | -3.33% | 41.7만 |
|---|
| 2026.06.15 | ₩603 | ₩603 | ₩549 | ₩598 | -0.89% | 61.7만 |
|---|
| 2026.06.12 | ₩603 | ₩627 | ₩582 | ₩600 | -0.44% | 54.6만 |
|---|
| 2026.06.11 | ₩560 | ₩603 | ₩536 | ₩603 | +7.66% | 37.2만 |
|---|
| 2026.06.10 | ₩565 | ₩572 | ₩536 | ₩572 | +1.18% | 52.5만 |
|---|
| 2026.06.09 | ₩590 | ₩603 | ₩549 | ₩564 | -4.32% | 93.1만 |
|---|
| 2026.06.08 | ₩614 | ₩616 | ₩553 | ₩574 | -6.55% | 172.8만 |
|---|
| 2026.06.05 | ₩724 | ₩728 | ₩570 | ₩614 | -15.19% | 127.7만 |
|---|
| 2026.06.04 | ₩736 | ₩769 | ₩710 | ₩746 | +1.46% | 53.6만 |
|---|
| 2026.06.03 | ₩779 | ₩805 | ₩706 | ₩750 | -3.61% | 125만 |
|---|
| 2026.06.02 | ₩804 | ₩871 | ₩744 | ₩854 | +6.17% | 288만 |
|---|
| 2026.06.01 | ₩918 | ₩929 | ₩777 | ₩804 | -12.41% | 1747.7만 |
|---|
| 2026.05.29 | ₩670 | ₩710 | ₩657 | ₩710 | +6.00% | 2483.9만 |
|---|
| 2026.05.28 | ₩635 | ₩670 | ₩631 | ₩670 | +5.49% | 29.8만 |
|---|
| 2026.05.27 | ₩663 | ₩663 | ₩643 | ₩646 | -2.63% | 15.4만 |
|---|
| 2026.05.26 | ₩650 | ₩671 | ₩630 | ₩666 | +2.47% | 21.8만 |
|---|
| 2026.05.22 | ₩674 | ₩674 | ₩624 | ₩639 | -5.17% | 22.2만 |
|---|
| 2026.05.21 | ₩670 | ₩677 | ₩645 | ₩650 | -3.00% | 19.5만 |
|---|
| 2026.05.20 | ₩669 | ₩683 | ₩634 | ₩682 | +2.00% | 39만 |
|---|
| 2026.05.19 | ₩642 | ₩670 | ₩619 | ₩658 | +2.51% | 52.6만 |
|---|
| 2026.05.18 | ₩618 | ₩654 | ₩603 | ₩635 | +2.82% | 28.6만 |
|---|
| 2026.05.15 | ₩666 | ₩670 | ₩603 | ₩615 | -7.65% | 56.6만 |
|---|
| 2026.05.14 | ₩624 | ₩666 | ₩604 | ₩666 | +6.65% | 39만 |
|---|
| 2026.05.13 | ₩606 | ₩630 | ₩576 | ₩610 | +0.66% | 54.8만 |
|---|
| 2026.05.12 | ₩647 | ₩655 | ₩588 | ₩616 | -4.76% | 38만 |
|---|
| 2026.05.11 | ₩695 | ₩697 | ₩647 | ₩649 | -6.74% | 37.8만 |
|---|
| 2026.05.08 | ₩657 | ₩697 | ₩634 | ₩682 | +3.88% | 47.8만 |
|---|
| 2026.05.07 | ₩683 | ₩697 | ₩631 | ₩634 | -7.25% | 15.9만 |
|---|
| 2026.05.06 | ₩710 | ₩710 | ₩611 | ₩669 | -5.85% | 34.7만 |
|---|
| 2026.05.05 | ₩705 | ₩724 | ₩678 | ₩710 | +0.76% | 36.9만 |
|---|
| 2026.05.04 | ₩761 | ₩768 | ₩724 | ₩738 | -2.99% | 22.3만 |
|---|
| 2026.05.01 | ₩750 | ₩777 | ₩712 | ₩777 | +3.57% | 27.3만 |
|---|
| 2026.04.30 | ₩713 | ₩777 | ₩686 | ₩762 | +6.95% | 57.7만 |
|---|
| 2026.04.29 | ₩754 | ₩754 | ₩685 | ₩689 | -8.70% | 33.9만 |
|---|
| 2026.04.28 | ₩720 | ₩804 | ₩710 | ₩753 | +4.66% | 89.4만 |
|---|
| 2026.04.27 | ₩670 | ₩750 | ₩670 | ₩734 | +9.60% | 38.8만 |
|---|
| 2026.04.24 | ₩671 | ₩678 | ₩651 | ₩663 | -1.20% | 21.8만 |
|---|
| 2026.04.23 | ₩706 | ₩728 | ₩670 | ₩678 | -3.98% | 32.2만 |
|---|
| 2026.04.22 | ₩705 | ₩777 | ₩687 | ₩722 | +2.47% | 48.6만 |
|---|
| 2026.04.21 | ₩728 | ₩783 | ₩675 | ₩699 | -3.87% | 37.4만 |
|---|
| 2026.04.20 | ₩795 | ₩803 | ₩687 | ₩750 | -5.56% | 38.5만 |
|---|
| 2026.04.17 | ₩777 | ₩804 | ₩750 | ₩791 | +1.72% | 41만 |
|---|
| 2026.04.16 | ₩685 | ₩750 | ₩675 | ₩737 | +7.63% | 50.6만 |
|---|
| 2026.04.15 | ₩657 | ₩683 | ₩650 | ₩663 | +1.02% | 24.9만 |
|---|
| 2026.04.14 | ₩616 | ₩679 | ₩559 | ₩661 | +7.17% | 41.1만 |
|---|
| 2026.04.13 | ₩595 | ₩627 | ₩578 | ₩611 | +2.70% | 19.4만 |
|---|
| 2026.04.10 | ₩603 | ₩603 | ₩582 | ₩594 | -1.56% | 19.5만 |
|---|
| 2026.04.09 | ₩592 | ₩623 | ₩592 | ₩603 | +1.81% | 13.9만 |
|---|
| 2026.04.08 | ₩603 | ₩650 | ₩582 | ₩616 | +2.22% | 38.4만 |
|---|
| 2026.04.07 | ₩590 | ₩590 | ₩572 | ₩576 | -2.27% | 17.2만 |
|---|
| 2026.04.06 | ₩575 | ₩590 | ₩555 | ₩583 | +1.40% | 14.8만 |
|---|
| 2026.04.02 | ₩579 | ₩610 | ₩556 | ₩563 | -2.78% | 19.8만 |
|---|
| 2026.04.01 | ₩578 | ₩616 | ₩563 | ₩584 | +1.16% | 22.7만 |
|---|
| 2026.03.31 | ₩598 | ₩615 | ₩537 | ₩600 | +0.45% | 36.2만 |
|---|
| 2026.03.30 | ₩630 | ₩630 | ₩551 | ₩560 | -11.06% | 21.3만 |
|---|
| 2026.03.27 | ₩603 | ₩620 | ₩579 | ₩592 | -1.78% | 19만 |
|---|
| 2026.03.26 | ₩635 | ₩643 | ₩603 | ₩603 | -5.06% | 13.9만 |
|---|
| 2026.03.25 | ₩670 | ₩683 | ₩635 | ₩638 | -4.80% | 18.4만 |
|---|
| 2026.03.24 | ₩649 | ₩669 | ₩635 | ₩645 | -0.62% | 12.8만 |
|---|
| 2026.03.23 | ₩638 | ₩690 | ₩623 | ₩690 | +8.19% | 17.7만 |
|---|
| 2026.03.20 | ₩681 | ₩683 | ₩626 | ₩637 | -6.50% | 21만 |
|---|
| 2026.03.19 | ₩671 | ₩690 | ₩647 | ₩690 | +2.79% | 26.5만 |
|---|
| 2026.03.18 | ₩728 | ₩729 | ₩674 | ₩685 | -5.89% | 31만 |
|---|
| 2026.03.17 | ₩748 | ₩769 | ₩697 | ₩729 | -2.51% | 48.2만 |
|---|
| 2026.03.16 | ₩720 | ₩737 | ₩704 | ₩737 | +2.42% | 16.9만 |
|---|
| 2026.03.13 | ₩722 | ₩737 | ₩697 | ₩716 | -0.93% | 17.2만 |
|---|
| 2026.03.12 | ₩764 | ₩764 | ₩713 | ₩725 | -5.09% | 24만 |
|---|
| 2026.03.11 | ₩764 | ₩781 | ₩737 | ₩761 | -0.35% | 28.7만 |
|---|
| 2026.03.10 | ₩797 | ₩799 | ₩750 | ₩762 | -4.37% | 18만 |
|---|
| 2026.03.09 | ₩821 | ₩821 | ₩750 | ₩787 | -4.24% | 36만 |
|---|
| 2026.03.06 | ₩816 | ₩831 | ₩791 | ₩813 | -0.33% | 44만 |
|---|
| 2026.03.05 | ₩777 | ₩836 | ₩757 | ₩804 | +3.45% | 64.6만 |
|---|
| 2026.03.04 | ₩764 | ₩781 | ₩714 | ₩781 | +2.28% | 27.9만 |
|---|
| 2026.03.03 | ₩697 | ₩764 | ₩697 | ₩752 | +7.88% | 46.2만 |
|---|
| 2026.03.02 | ₩721 | ₩761 | ₩686 | ₩726 | +0.74% | 61.7만 |
|---|
| 2026.02.27 | ₩831 | ₩831 | ₩756 | ₩781 | -5.97% | 62.3만 |
|---|
| 2026.02.26 | ₩864 | ₩898 | ₩785 | ₩831 | -3.88% | 365.2만 |
|---|
| 2026.02.25 | ₩813 | ₩858 | ₩713 | ₩784 | -3.62% | 150.3만 |
|---|
| 2026.02.24 | ₩1,072 | ₩1,072 | ₩756 | ₩804 | -25.00% | 686.8만 |
|---|
| 2026.02.23 | ₩667 | ₩992 | ₩647 | ₩906 | +35.74% | 1920.4만 |
|---|
| 2026.02.20 | ₩728 | ₩831 | ₩606 | ₩716 | -1.66% | 8137.5만 |
|---|
| 2026.02.19 | ₩595 | ₩599 | ₩564 | ₩576 | -3.15% | 14.2만 |
|---|
| 2026.02.18 | ₩637 | ₩661 | ₩583 | ₩591 | -7.16% | 38.7만 |
|---|
| 2026.02.17 | ₩563 | ₩673 | ₩556 | ₩614 | +9.05% | 85만 |
|---|
| 2026.02.13 | ₩543 | ₩544 | ₩524 | ₩527 | -2.96% | 14.8만 |
|---|
| 2026.02.12 | ₩549 | ₩556 | ₩511 | ₩521 | -5.12% | 27.7만 |
|---|
| 2026.02.11 | ₩596 | ₩610 | ₩552 | ₩561 | -5.84% | 17.9만 |
|---|
| 2026.02.10 | ₩563 | ₩643 | ₩557 | ₩596 | +5.95% | 146.1만 |
|---|
| 2026.02.09 | ₩616 | ₩616 | ₩549 | ₩557 | -9.57% | 53.8만 |
|---|
| 2026.02.06 | ₩544 | ₩591 | ₩536 | ₩575 | +5.67% | 54.8만 |
|---|
| 2026.02.05 | ₩600 | ₩603 | ₩523 | ₩529 | -11.83% | 48.9만 |
|---|
| 2026.02.04 | ₩654 | ₩654 | ₩565 | ₩594 | -9.22% | 48만 |
|---|
| 2026.02.03 | ₩687 | ₩705 | ₩590 | ₩624 | -9.16% | 67.8만 |
|---|
| 2026.02.02 | ₩730 | ₩732 | ₩663 | ₩709 | -2.94% | 66.9만 |
|---|
| 2026.01.30 | ₩777 | ₩793 | ₩713 | ₩724 | -6.90% | 37.7만 |
|---|
| 2026.01.29 | ₩831 | ₩831 | ₩750 | ₩768 | -7.58% | 69.4만 |
|---|
| 2026.01.28 | ₩848 | ₩884 | ₩791 | ₩811 | -4.42% | 56만 |
|---|
| 2026.01.27 | ₩871 | ₩871 | ₩804 | ₩825 | -5.23% | 54만 |
|---|
| 2026.01.26 | ₩750 | ₩933 | ₩745 | ₩862 | +14.82% | 169.2만 |
|---|
| 2026.01.23 | ₩777 | ₩796 | ₩724 | ₩746 | -3.97% | 66.4만 |
|---|
| 2026.01.22 | ₩746 | ₩791 | ₩746 | ₩789 | +5.75% | 17.7만 |
|---|
| 2026.01.21 | ₩766 | ₩789 | ₩698 | ₩736 | -4.02% | 43.3만 |
|---|
| 2026.01.20 | ₩800 | ₩804 | ₩752 | ₩764 | -4.52% | 21.1만 |
|---|
| 2026.01.16 | ₩819 | ₩819 | ₩792 | ₩792 | -3.27% | 17.5만 |
|---|
| 2026.01.15 | ₩804 | ₩824 | ₩804 | ₩804 | 0.00% | 27.3만 |
|---|
| 2026.01.14 | ₩836 | ₩844 | ₩804 | ₩812 | -2.88% | 23.8만 |
|---|
| 2026.01.13 | ₩831 | ₩836 | ₩809 | ₩832 | +0.16% | 18.9만 |
|---|
| 2026.01.12 | ₩867 | ₩891 | ₩804 | ₩846 | -2.47% | 33.7만 |
|---|
| 2026.01.09 | ₩925 | ₩938 | ₩831 | ₩839 | -9.28% | 46만 |
|---|
| 2026.01.08 | ₩902 | ₩938 | ₩880 | ₩911 | +1.04% | 33.3만 |
|---|
| 2026.01.07 | ₩910 | ₩911 | ₩871 | ₩876 | -3.68% | 16만 |
|---|
| 2026.01.06 | ₩910 | ₩910 | ₩836 | ₩864 | -5.01% | 23.9만 |
|---|
| 2026.01.05 | ₩871 | ₩906 | ₩863 | ₩896 | +2.92% | 32.2만 |
|---|
| 2026.01.02 | ₩791 | ₩866 | ₩791 | ₩859 | +8.64% | 35.4만 |
|---|
| 2025.12.31 | ₩777 | ₩803 | ₩724 | ₩746 | -3.97% | 61.7만 |
|---|
| 2025.12.30 | ₩791 | ₩831 | ₩777 | ₩777 | -1.69% | 62만 |
|---|
| 2025.12.29 | ₩819 | ₩856 | ₩764 | ₩785 | -4.09% | 80.9만 |
|---|
| 2025.12.26 | ₩938 | ₩941 | ₩843 | ₩866 | -7.71% | 31.5만 |
|---|
| 2025.12.24 | ₩925 | ₩951 | ₩918 | ₩951 | +2.90% | 9.6만 |
|---|
| 2025.12.23 | ₩1,006 | ₩1,018 | ₩898 | ₩918 | -8.79% | 57.6만 |
|---|
| 2025.12.22 | ₩1,045 | ₩1,072 | ₩1,020 | ₩1,030 | -1.41% | 24.4만 |
|---|
| 2025.12.19 | ₩1,030 | ₩1,072 | ₩1,018 | ₩1,069 | +3.77% | 17.3만 |
|---|
| 2025.12.18 | ₩1,047 | ₩1,063 | ₩1,008 | ₩1,025 | -2.05% | 15만 |
|---|
| 2025.12.17 | ₩1,085 | ₩1,092 | ₩1,001 | ₩1,012 | -6.79% | 36.3만 |
|---|
| 2025.12.16 | ₩1,072 | ₩1,126 | ₩1,060 | ₩1,092 | +1.87% | 25.6만 |
|---|
| 2025.12.15 | ₩1,126 | ₩1,128 | ₩1,020 | ₩1,095 | -2.74% | 36.2만 |
|---|
| 2025.12.12 | ₩1,139 | ₩1,170 | ₩1,100 | ₩1,131 | -0.71% | 41.2만 |
|---|
| 2025.12.11 | ₩1,213 | ₩1,213 | ₩1,142 | ₩1,147 | -5.41% | 15.2만 |
|---|
| 2025.12.10 | ₩1,218 | ₩1,246 | ₩1,166 | ₩1,211 | -0.55% | 24.9만 |
|---|
| 2025.12.09 | ₩1,164 | ₩1,245 | ₩1,150 | ₩1,218 | +4.60% | 34.1만 |
|---|
| 2025.12.08 | ₩1,168 | ₩1,179 | ₩1,135 | ₩1,147 | -1.83% | 14.3만 |
|---|
| 2025.12.05 | ₩1,233 | ₩1,233 | ₩1,166 | ₩1,177 | -4.57% | 37.4만 |
|---|
| 2025.12.04 | ₩1,246 | ₩1,266 | ₩1,193 | ₩1,225 | -1.72% | 56.5만 |
|---|
| 2025.12.03 | ₩1,112 | ₩1,248 | ₩1,099 | ₩1,199 | +7.83% | 84만 |
|---|
| 2025.12.02 | ₩1,167 | ₩1,195 | ₩1,099 | ₩1,100 | -5.74% | 23만 |
|---|
| 2025.12.01 | ₩1,193 | ₩1,313 | ₩1,147 | ₩1,166 | -2.25% | 93.8만 |
|---|
| 2025.11.28 | ₩1,072 | ₩1,198 | ₩1,072 | ₩1,190 | +11.00% | 50.2만 |
|---|
| 2025.11.26 | ₩992 | ₩1,064 | ₩992 | ₩1,032 | +4.05% | 39.9만 |
|---|
| 2025.11.25 | ₩860 | ₩961 | ₩860 | ₩957 | +11.21% | 36.5만 |
|---|
| 2025.11.24 | ₩850 | ₩887 | ₩850 | ₩856 | +0.79% | 28.9만 |
|---|
| 2025.11.21 | ₩871 | ₩911 | ₩779 | ₩863 | -0.92% | 89.1만 |
|---|
| 2025.11.20 | ₩929 | ₩1,021 | ₩898 | ₩898 | -3.32% | 60.1만 |
|---|
| 2025.11.19 | ₩1,034 | ₩1,051 | ₩887 | ₩905 | -12.56% | 85.7만 |
|---|
| 2025.11.18 | ₩1,072 | ₩1,079 | ₩1,018 | ₩1,018 | -5.00% | 42.1만 |
|---|
| 2025.11.17 | ₩1,112 | ₩1,152 | ₩1,073 | ₩1,088 | -2.17% | 18.4만 |
|---|
| 2025.11.14 | ₩1,146 | ₩1,152 | ₩1,076 | ₩1,112 | -2.92% | 39만 |
|---|
| 2025.11.13 | ₩1,190 | ₩1,206 | ₩1,099 | ₩1,173 | -1.46% | 32.4만 |
|---|
| 2025.11.12 | ₩1,222 | ₩1,241 | ₩1,174 | ₩1,190 | -2.63% | 15.4만 |
|---|
| 2025.11.11 | ₩1,166 | ₩1,229 | ₩1,139 | ₩1,222 | +4.83% | 18.2만 |
|---|
| 2025.11.10 | ₩1,170 | ₩1,230 | ₩1,152 | ₩1,170 | 0.00% | 24.7만 |
|---|
| 2025.11.07 | ₩1,139 | ₩1,155 | ₩1,085 | ₩1,148 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩1,273 | ₩1,274 | ₩1,139 | ₩1,139 | -10.53% | 31.9만 |
|---|
| 2025.11.05 | ₩1,189 | ₩1,273 | ₩1,189 | ₩1,214 | +2.14% | 25.4만 |
|---|
| 2025.11.04 | ₩1,280 | ₩1,286 | ₩1,118 | ₩1,132 | -11.52% | 97.9만 |
|---|
| 2025.11.03 | ₩1,353 | ₩1,367 | ₩1,274 | ₩1,289 | -4.75% | 22.8만 |
|---|
| 2025.10.31 | ₩1,302 | ₩1,363 | ₩1,260 | ₩1,329 | +2.06% | 80.5만 |
|---|
| 2025.10.30 | ₩1,340 | ₩1,367 | ₩1,300 | ₩1,302 | -2.80% | 38.8만 |
|---|
| 2025.10.29 | ₩1,394 | ₩1,400 | ₩1,340 | ₩1,347 | -3.37% | 31.4만 |
|---|
| 2025.10.28 | ₩1,407 | ₩1,457 | ₩1,394 | ₩1,400 | -0.48% | 27.3만 |
|---|
| 2025.10.27 | ₩1,461 | ₩1,528 | ₩1,407 | ₩1,434 | -1.83% | 44.3만 |
|---|
| 2025.10.24 | ₩1,407 | ₩1,501 | ₩1,380 | ₩1,461 | +3.81% | 41.4만 |
|---|
| 2025.10.23 | ₩1,380 | ₩1,407 | ₩1,363 | ₩1,380 | 0.00% | 17.7만 |
|---|
| 2025.10.22 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,367 | -2.86% | 45.5만 |
|---|
| 2025.10.21 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,420 | +0.95% | 43.6만 |
|---|
| 2025.10.20 | ₩1,407 | ₩1,447 | ₩1,394 | ₩1,420 | +0.95% | 32.2만 |
|---|
| 2025.10.17 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 54.5만 |
|---|
| 2025.10.16 | ₩1,514 | ₩1,554 | ₩1,447 | ₩1,447 | -4.42% | 48.2만 |
|---|
| 2025.10.15 | ₩1,554 | ₩1,581 | ₩1,487 | ₩1,528 | -1.72% | 38만 |
|---|
| 2025.10.14 | ₩1,447 | ₩1,568 | ₩1,420 | ₩1,528 | +5.56% | 50.8만 |
|---|
| 2025.10.13 | ₩1,474 | ₩1,528 | ₩1,461 | ₩1,487 | +0.91% | 54.7만 |
|---|
| 2025.10.10 | ₩1,541 | ₩1,568 | ₩1,420 | ₩1,420 | -7.83% | 122.9만 |
|---|