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 | ₩342 | ₩354 | ₩341 | ₩349 | +1.95% | 8.8만 |
| 2026.10.08 | ₩334 | ₩361 | ₩334 | ₩342 | +2.40% | 16.7만 |
| 2026.10.07 | ₩334 | ₩349 | ₩334 | ₩341 | +2.00% | 13.8만 |
| 2026.10.06 | ₩382 | ₩401 | ₩334 | ₩334 | -12.59% | 42.1만 |
| 2026.10.05 | ₩414 | ₩424 | ₩374 | ₩393 | -5.16% | 26.8만 |
| 2026.10.02 | ₩416 | ₩428 | ₩410 | ₩412 | -0.96% | 5.6만 |
| 2026.10.01 | ₩428 | ₩441 | ₩414 | ₩414 | -3.12% | 8.1만 |
| 2026.09.30 | ₩441 | ₩441 | ₩428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩428 |
| -3.03% |
| 6.5만 |
| 2026.09.29 | ₩453 | ₩455 | ₩428 | ₩428 | -5.60% | 8.7만 |
|---|
| 2026.09.28 | ₩441 | ₩460 | ₩428 | ₩432 | -2.12% | 7.1만 |
|---|
| 2026.09.25 | ₩456 | ₩460 | ₩432 | ₩441 | -3.23% | 8.2만 |
|---|
| 2026.09.24 | ₩481 | ₩481 | ₩429 | ₩430 | -10.56% | 22.7만 |
|---|
| 2026.09.23 | ₩440 | ₩460 | ₩428 | ₩450 | +2.43% | 19.1만 |
|---|
| 2026.09.22 | ₩461 | ₩463 | ₩440 | ₩455 | -1.45% | 8만 |
|---|
| 2026.09.21 | ₩450 | ₩456 | ₩429 | ₩430 | -4.45% | 11.7만 |
|---|
| 2026.09.18 | ₩428 | ₩455 | ₩428 | ₩429 | +0.31% | 8.3만 |
|---|
| 2026.09.17 | ₩432 | ₩456 | ₩428 | ₩433 | +0.31% | 10.1만 |
|---|
| 2026.09.16 | ₩452 | ₩476 | ₩428 | ₩432 | -4.44% | 12만 |
|---|
| 2026.09.15 | ₩465 | ₩492 | ₩456 | ₩464 | -0.29% | 3.9만 |
|---|
| 2026.09.14 | ₩476 | ₩485 | ₩455 | ₩456 | -4.21% | 13.6만 |
|---|
| 2026.09.11 | ₩495 | ₩495 | ₩481 | ₩483 | -2.43% | 4.3만 |
|---|
| 2026.09.10 | ₩468 | ₩505 | ₩468 | ₩483 | +3.14% | 3.6만 |
|---|
| 2026.09.09 | ₩495 | ₩511 | ₩488 | ₩488 | -1.35% | 7.5만 |
|---|
| 2026.09.08 | ₩519 | ₩520 | ₩495 | ₩497 | -4.12% | 13.2만 |
|---|
| 2026.09.04 | ₩509 | ₩535 | ₩509 | ₩515 | +1.05% | 10.7만 |
|---|
| 2026.09.03 | ₩509 | ₩521 | ₩509 | ₩509 | 0.00% | 9.6만 |
|---|
| 2026.09.02 | ₩517 | ₩525 | ₩509 | ₩509 | -1.55% | 6.1만 |
|---|
| 2026.09.01 | ₩508 | ₩521 | ₩497 | ₩519 | +2.11% | 10만 |
|---|
| 2026.08.31 | ₩515 | ₩521 | ₩495 | ₩505 | -1.82% | 5.5만 |
|---|
| 2026.08.28 | ₩495 | ₩521 | ₩495 | ₩508 | +2.70% | 8.1만 |
|---|
| 2026.08.27 | ₩519 | ₩535 | ₩495 | ₩497 | -4.12% | 14.6만 |
|---|
| 2026.08.26 | ₩557 | ₩560 | ₩525 | ₩535 | -4.08% | 14만 |
|---|
| 2026.08.25 | ₩525 | ₩586 | ₩521 | ₩551 | +4.83% | 48.5만 |
|---|
| 2026.08.24 | ₩492 | ₩628 | ₩468 | ₩531 | +7.88% | 205.2만 |
|---|
| 2026.08.21 | ₩468 | ₩508 | ₩468 | ₩488 | +4.29% | 11.7만 |
|---|
| 2026.08.20 | ₩473 | ₩480 | ₩461 | ₩461 | -2.54% | 6.6만 |
|---|
| 2026.08.19 | ₩455 | ₩481 | ₩455 | ₩461 | +1.47% | 7.8만 |
|---|
| 2026.08.18 | ₩464 | ₩481 | ₩455 | ₩460 | -0.86% | 8.6만 |
|---|
| 2026.08.17 | ₩481 | ₩481 | ₩465 | ₩465 | -3.33% | 4.9만 |
|---|
| 2026.08.14 | ₩460 | ₩481 | ₩455 | ₩469 | +2.03% | 6.7만 |
|---|
| 2026.08.13 | ₩464 | ₩480 | ₩464 | ₩467 | +0.58% | 10만 |
|---|
| 2026.08.12 | ₩481 | ₩481 | ₩456 | ₩464 | -3.61% | 28.3만 |
|---|
| 2026.08.11 | ₩480 | ₩481 | ₩461 | ₩477 | -0.56% | 74.4만 |
|---|
| 2026.08.10 | ₩472 | ₩481 | ₩463 | ₩464 | -1.70% | 8.7만 |
|---|
| 2026.08.07 | ₩441 | ₩481 | ₩428 | ₩471 | +6.67% | 17만 |
|---|
| 2026.08.06 | ₩441 | ₩460 | ₩428 | ₩433 | -1.82% | 8.5만 |
|---|
| 2026.08.05 | ₩455 | ₩479 | ₩428 | ₩448 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩426 | ₩481 | ₩426 | ₩465 | +9.09% | 28.3만 |
|---|
| 2026.08.03 | ₩416 | ₩428 | ₩412 | ₩425 | +2.25% | 9.5만 |
|---|
| 2026.07.31 | ₩428 | ₩428 | ₩409 | ₩414 | -3.12% | 23.4만 |
|---|
| 2026.07.30 | ₩421 | ₩433 | ₩409 | ₩414 | -1.59% | 20.3만 |
|---|
| 2026.07.29 | ₩413 | ₩440 | ₩408 | ₩424 | +2.59% | 12만 |
|---|
| 2026.07.28 | ₩438 | ₩446 | ₩416 | ₩425 | -3.05% | 22.2만 |
|---|
| 2026.07.27 | ₩469 | ₩493 | ₩426 | ₩434 | -7.41% | 49.2만 |
|---|
| 2026.07.24 | ₩492 | ₩504 | ₩459 | ₩468 | -4.89% | 21만 |
|---|
| 2026.07.23 | ₩508 | ₩511 | ₩488 | ₩497 | -2.11% | 9.6만 |
|---|
| 2026.07.22 | ₩523 | ₩548 | ₩508 | ₩515 | -1.53% | 16.3만 |
|---|
| 2026.07.21 | ₩519 | ₩544 | ₩508 | ₩529 | +2.06% | 16.5만 |
|---|
| 2026.07.20 | ₩495 | ₩527 | ₩495 | ₩517 | +4.59% | 16.1만 |
|---|
| 2026.07.17 | ₩503 | ₩532 | ₩485 | ₩523 | +3.99% | 9.6만 |
|---|
| 2026.07.16 | ₩509 | ₩521 | ₩497 | ₩520 | +2.10% | 27.1만 |
|---|
| 2026.07.15 | ₩501 | ₩508 | ₩492 | ₩508 | +1.33% | 16.3만 |
|---|
| 2026.07.14 | ₩513 | ₩520 | ₩495 | ₩512 | -0.26% | 9.4만 |
|---|
| 2026.07.13 | ₩531 | ₩547 | ₩481 | ₩505 | -4.79% | 26.8만 |
|---|
| 2026.07.10 | ₩548 | ₩552 | ₩525 | ₩547 | -0.24% | 14.5만 |
|---|
| 2026.07.09 | ₩519 | ₩545 | ₩512 | ₩545 | +5.15% | 19.2만 |
|---|
| 2026.07.08 | ₩515 | ₩532 | ₩508 | ₩531 | +3.12% | 40.6만 |
|---|
| 2026.07.07 | ₩521 | ₩529 | ₩511 | ₩521 | 0.00% | 12.7만 |
|---|
| 2026.07.06 | ₩533 | ₩539 | ₩521 | ₩533 | 0.00% | 10.2만 |
|---|
| 2026.07.02 | ₩535 | ₩544 | ₩508 | ₩521 | -2.50% | 26.4만 |
|---|
| 2026.07.01 | ₩535 | ₩548 | ₩516 | ₩535 | 0.00% | 21.3만 |
|---|
| 2026.06.30 | ₩528 | ₩539 | ₩508 | ₩532 | +0.76% | 14.2만 |
|---|
| 2026.06.29 | ₩561 | ₩563 | ₩503 | ₩528 | -5.95% | 32.7만 |
|---|
| 2026.06.26 | ₩481 | ₩535 | ₩475 | ₩532 | +10.56% | 171.1만 |
|---|
| 2026.06.25 | ₩516 | ₩516 | ₩475 | ₩489 | -5.18% | 22.3만 |
|---|
| 2026.06.24 | ₩560 | ₩560 | ₩515 | ₩528 | -5.73% | 49.6만 |
|---|
| 2026.06.23 | ₩557 | ₩572 | ₩540 | ₩561 | +0.72% | 23.9만 |
|---|
| 2026.06.22 | ₩536 | ₩575 | ₩536 | ₩575 | +7.23% | 40.3만 |
|---|
| 2026.06.18 | ₩551 | ₩561 | ₩535 | ₩547 | -0.73% | 30.9만 |
|---|
| 2026.06.17 | ₩564 | ₩569 | ₩548 | ₩564 | 0.00% | 32.1만 |
|---|
| 2026.06.16 | ₩602 | ₩602 | ₩548 | ₩581 | -3.33% | 41.7만 |
|---|
| 2026.06.15 | ₩602 | ₩602 | ₩548 | ₩596 | -0.89% | 61.7만 |
|---|
| 2026.06.12 | ₩602 | ₩626 | ₩580 | ₩599 | -0.44% | 54.6만 |
|---|
| 2026.06.11 | ₩559 | ₩602 | ₩535 | ₩602 | +7.66% | 37.2만 |
|---|
| 2026.06.10 | ₩564 | ₩571 | ₩535 | ₩571 | +1.18% | 52.5만 |
|---|
| 2026.06.09 | ₩588 | ₩602 | ₩548 | ₩563 | -4.32% | 93.1만 |
|---|
| 2026.06.08 | ₩612 | ₩615 | ₩552 | ₩572 | -6.55% | 172.8만 |
|---|
| 2026.06.05 | ₩722 | ₩726 | ₩568 | ₩612 | -15.19% | 127.7만 |
|---|
| 2026.06.04 | ₩734 | ₩767 | ₩708 | ₩745 | +1.46% | 53.6만 |
|---|
| 2026.06.03 | ₩777 | ₩803 | ₩704 | ₩749 | -3.61% | 125만 |
|---|
| 2026.06.02 | ₩802 | ₩869 | ₩742 | ₩852 | +6.17% | 288만 |
|---|
| 2026.06.01 | ₩916 | ₩926 | ₩775 | ₩802 | -12.41% | 1747.7만 |
|---|
| 2026.05.29 | ₩668 | ₩708 | ₩655 | ₩708 | +6.00% | 2483.9만 |
|---|
| 2026.05.28 | ₩634 | ₩668 | ₩630 | ₩668 | +5.49% | 29.8만 |
|---|
| 2026.05.27 | ₩662 | ₩662 | ₩642 | ₩644 | -2.63% | 15.4만 |
|---|
| 2026.05.26 | ₩648 | ₩670 | ₩628 | ₩664 | +2.47% | 21.8만 |
|---|
| 2026.05.22 | ₩672 | ₩672 | ₩623 | ₩638 | -5.17% | 22.2만 |
|---|
| 2026.05.21 | ₩668 | ₩675 | ₩643 | ₩648 | -3.00% | 19.5만 |
|---|
| 2026.05.20 | ₩667 | ₩682 | ₩632 | ₩680 | +2.00% | 39만 |
|---|
| 2026.05.19 | ₩640 | ₩668 | ₩618 | ₩656 | +2.51% | 52.6만 |
|---|
| 2026.05.18 | ₩616 | ₩652 | ₩602 | ₩634 | +2.82% | 28.6만 |
|---|
| 2026.05.15 | ₩664 | ₩668 | ₩602 | ₩614 | -7.65% | 56.6만 |
|---|
| 2026.05.14 | ₩623 | ₩664 | ₩603 | ₩664 | +6.65% | 39만 |
|---|
| 2026.05.13 | ₩604 | ₩628 | ₩575 | ₩608 | +0.66% | 54.8만 |
|---|
| 2026.05.12 | ₩646 | ₩654 | ₩587 | ₩615 | -4.76% | 38만 |
|---|
| 2026.05.11 | ₩694 | ₩695 | ₩646 | ₩647 | -6.74% | 37.8만 |
|---|
| 2026.05.08 | ₩655 | ₩695 | ₩632 | ₩680 | +3.88% | 47.8만 |
|---|
| 2026.05.07 | ₩682 | ₩695 | ₩630 | ₩632 | -7.25% | 15.9만 |
|---|
| 2026.05.06 | ₩708 | ₩708 | ₩610 | ₩667 | -5.85% | 34.7만 |
|---|
| 2026.05.05 | ₩703 | ₩722 | ₩676 | ₩708 | +0.76% | 36.9만 |
|---|
| 2026.05.04 | ₩759 | ₩766 | ₩722 | ₩737 | -2.99% | 22.3만 |
|---|
| 2026.05.01 | ₩749 | ₩775 | ₩710 | ₩775 | +3.57% | 27.3만 |
|---|
| 2026.04.30 | ₩711 | ₩775 | ₩684 | ₩761 | +6.95% | 57.7만 |
|---|
| 2026.04.29 | ₩753 | ₩753 | ₩683 | ₩687 | -8.70% | 33.9만 |
|---|
| 2026.04.28 | ₩718 | ₩802 | ₩708 | ₩751 | +4.66% | 89.4만 |
|---|
| 2026.04.27 | ₩668 | ₩749 | ₩668 | ₩733 | +9.60% | 38.8만 |
|---|
| 2026.04.24 | ₩670 | ₩676 | ₩650 | ₩662 | -1.20% | 21.8만 |
|---|
| 2026.04.23 | ₩704 | ₩726 | ₩668 | ₩676 | -3.98% | 32.2만 |
|---|
| 2026.04.22 | ₩703 | ₩775 | ₩686 | ₩721 | +2.47% | 48.6만 |
|---|
| 2026.04.21 | ₩726 | ₩781 | ₩674 | ₩698 | -3.87% | 37.4만 |
|---|
| 2026.04.20 | ₩793 | ₩801 | ₩686 | ₩749 | -5.56% | 38.5만 |
|---|
| 2026.04.17 | ₩775 | ₩802 | ₩749 | ₩789 | +1.72% | 41만 |
|---|
| 2026.04.16 | ₩683 | ₩749 | ₩674 | ₩735 | +7.63% | 50.6만 |
|---|
| 2026.04.15 | ₩655 | ₩682 | ₩648 | ₩662 | +1.02% | 24.9만 |
|---|
| 2026.04.14 | ₩615 | ₩678 | ₩557 | ₩659 | +7.17% | 41.1만 |
|---|
| 2026.04.13 | ₩594 | ₩626 | ₩576 | ₩610 | +2.70% | 19.4만 |
|---|
| 2026.04.10 | ₩602 | ₩602 | ₩580 | ₩592 | -1.56% | 19.5만 |
|---|
| 2026.04.09 | ₩591 | ₩622 | ₩591 | ₩602 | +1.81% | 13.9만 |
|---|
| 2026.04.08 | ₩602 | ₩648 | ₩580 | ₩615 | +2.22% | 38.4만 |
|---|
| 2026.04.07 | ₩588 | ₩588 | ₩571 | ₩575 | -2.27% | 17.2만 |
|---|
| 2026.04.06 | ₩573 | ₩588 | ₩553 | ₩581 | +1.40% | 14.8만 |
|---|
| 2026.04.02 | ₩577 | ₩608 | ₩555 | ₩561 | -2.78% | 19.8만 |
|---|
| 2026.04.01 | ₩576 | ₩615 | ₩561 | ₩583 | +1.16% | 22.7만 |
|---|
| 2026.03.31 | ₩596 | ₩614 | ₩536 | ₩599 | +0.45% | 36.2만 |
|---|
| 2026.03.30 | ₩628 | ₩628 | ₩549 | ₩559 | -11.06% | 21.3만 |
|---|
| 2026.03.27 | ₩602 | ₩619 | ₩577 | ₩591 | -1.78% | 19만 |
|---|
| 2026.03.26 | ₩634 | ₩642 | ₩602 | ₩602 | -5.06% | 13.9만 |
|---|
| 2026.03.25 | ₩668 | ₩682 | ₩634 | ₩636 | -4.80% | 18.4만 |
|---|
| 2026.03.24 | ₩647 | ₩667 | ₩634 | ₩643 | -0.62% | 12.8만 |
|---|
| 2026.03.23 | ₩636 | ₩688 | ₩622 | ₩688 | +8.19% | 17.7만 |
|---|
| 2026.03.20 | ₩679 | ₩682 | ₩624 | ₩635 | -6.50% | 21만 |
|---|
| 2026.03.19 | ₩670 | ₩688 | ₩646 | ₩688 | +2.79% | 26.5만 |
|---|
| 2026.03.18 | ₩726 | ₩727 | ₩672 | ₩683 | -5.89% | 31만 |
|---|
| 2026.03.17 | ₩746 | ₩767 | ₩695 | ₩727 | -2.51% | 48.2만 |
|---|
| 2026.03.16 | ₩718 | ₩735 | ₩702 | ₩735 | +2.42% | 16.9만 |
|---|
| 2026.03.13 | ₩721 | ₩735 | ₩695 | ₩714 | -0.93% | 17.2만 |
|---|
| 2026.03.12 | ₩762 | ₩762 | ₩711 | ₩723 | -5.09% | 24만 |
|---|
| 2026.03.11 | ₩762 | ₩779 | ₩735 | ₩759 | -0.35% | 28.7만 |
|---|
| 2026.03.10 | ₩795 | ₩797 | ₩749 | ₩761 | -4.37% | 18만 |
|---|
| 2026.03.09 | ₩819 | ₩819 | ₩749 | ₩785 | -4.24% | 36만 |
|---|
| 2026.03.06 | ₩814 | ₩829 | ₩789 | ₩811 | -0.33% | 44만 |
|---|
| 2026.03.05 | ₩775 | ₩834 | ₩755 | ₩802 | +3.45% | 64.6만 |
|---|
| 2026.03.04 | ₩762 | ₩779 | ₩713 | ₩779 | +2.28% | 27.9만 |
|---|
| 2026.03.03 | ₩695 | ₩762 | ₩695 | ₩750 | +7.88% | 46.2만 |
|---|
| 2026.03.02 | ₩719 | ₩759 | ₩684 | ₩725 | +0.74% | 61.7만 |
|---|
| 2026.02.27 | ₩829 | ₩829 | ₩754 | ₩779 | -5.97% | 62.3만 |
|---|
| 2026.02.26 | ₩862 | ₩896 | ₩783 | ₩829 | -3.88% | 365.2만 |
|---|
| 2026.02.25 | ₩811 | ₩856 | ₩711 | ₩782 | -3.62% | 150.3만 |
|---|
| 2026.02.24 | ₩1,069 | ₩1,069 | ₩754 | ₩802 | -25.00% | 686.8만 |
|---|
| 2026.02.23 | ₩666 | ₩989 | ₩646 | ₩904 | +35.74% | 1920.4만 |
|---|
| 2026.02.20 | ₩726 | ₩829 | ₩604 | ₩714 | -1.66% | 8137.5만 |
|---|
| 2026.02.19 | ₩594 | ₩598 | ₩563 | ₩575 | -3.15% | 14.2만 |
|---|
| 2026.02.18 | ₩635 | ₩659 | ₩581 | ₩590 | -7.16% | 38.7만 |
|---|
| 2026.02.17 | ₩561 | ₩671 | ₩555 | ₩612 | +9.05% | 85만 |
|---|
| 2026.02.13 | ₩541 | ₩543 | ₩523 | ₩525 | -2.96% | 14.8만 |
|---|
| 2026.02.12 | ₩548 | ₩555 | ₩509 | ₩520 | -5.12% | 27.7만 |
|---|
| 2026.02.11 | ₩595 | ₩608 | ₩551 | ₩560 | -5.84% | 17.9만 |
|---|
| 2026.02.10 | ₩561 | ₩642 | ₩556 | ₩595 | +5.95% | 146.1만 |
|---|
| 2026.02.09 | ₩615 | ₩615 | ₩548 | ₩556 | -9.57% | 53.8만 |
|---|
| 2026.02.06 | ₩543 | ₩590 | ₩535 | ₩573 | +5.67% | 54.8만 |
|---|
| 2026.02.05 | ₩599 | ₩602 | ₩521 | ₩528 | -11.83% | 48.9만 |
|---|
| 2026.02.04 | ₩652 | ₩652 | ₩564 | ₩592 | -9.22% | 48만 |
|---|
| 2026.02.03 | ₩686 | ₩703 | ₩588 | ₩623 | -9.16% | 67.8만 |
|---|
| 2026.02.02 | ₩729 | ₩730 | ₩662 | ₩707 | -2.94% | 66.9만 |
|---|
| 2026.01.30 | ₩775 | ₩791 | ₩711 | ₩722 | -6.90% | 37.7만 |
|---|
| 2026.01.29 | ₩829 | ₩829 | ₩749 | ₩766 | -7.58% | 69.4만 |
|---|
| 2026.01.28 | ₩846 | ₩882 | ₩789 | ₩809 | -4.42% | 56만 |
|---|
| 2026.01.27 | ₩869 | ₩869 | ₩802 | ₩823 | -5.23% | 54만 |
|---|
| 2026.01.26 | ₩749 | ₩930 | ₩743 | ₩860 | +14.82% | 169.2만 |
|---|
| 2026.01.23 | ₩775 | ₩794 | ₩722 | ₩745 | -3.97% | 66.4만 |
|---|
| 2026.01.22 | ₩745 | ₩789 | ₩745 | ₩787 | +5.75% | 17.7만 |
|---|
| 2026.01.21 | ₩765 | ₩787 | ₩696 | ₩734 | -4.02% | 43.3만 |
|---|
| 2026.01.20 | ₩798 | ₩802 | ₩750 | ₩762 | -4.52% | 21.1만 |
|---|
| 2026.01.16 | ₩817 | ₩817 | ₩790 | ₩790 | -3.27% | 17.5만 |
|---|
| 2026.01.15 | ₩802 | ₩822 | ₩802 | ₩802 | 0.00% | 27.3만 |
|---|
| 2026.01.14 | ₩834 | ₩842 | ₩802 | ₩810 | -2.88% | 23.8만 |
|---|
| 2026.01.13 | ₩829 | ₩834 | ₩807 | ₩830 | +0.16% | 18.9만 |
|---|
| 2026.01.12 | ₩865 | ₩889 | ₩802 | ₩844 | -2.47% | 33.7만 |
|---|
| 2026.01.09 | ₩922 | ₩936 | ₩829 | ₩837 | -9.28% | 46만 |
|---|
| 2026.01.08 | ₩900 | ₩936 | ₩878 | ₩909 | +1.04% | 33.3만 |
|---|
| 2026.01.07 | ₩908 | ₩909 | ₩869 | ₩874 | -3.68% | 16만 |
|---|
| 2026.01.06 | ₩908 | ₩908 | ₩834 | ₩862 | -5.01% | 23.9만 |
|---|
| 2026.01.05 | ₩869 | ₩904 | ₩861 | ₩894 | +2.92% | 32.2만 |
|---|
| 2026.01.02 | ₩789 | ₩864 | ₩789 | ₩857 | +8.64% | 35.4만 |
|---|
| 2025.12.31 | ₩775 | ₩801 | ₩722 | ₩745 | -3.97% | 61.7만 |
|---|
| 2025.12.30 | ₩789 | ₩829 | ₩775 | ₩775 | -1.69% | 62만 |
|---|
| 2025.12.29 | ₩817 | ₩854 | ₩762 | ₩783 | -4.09% | 80.9만 |
|---|
| 2025.12.26 | ₩936 | ₩938 | ₩841 | ₩864 | -7.71% | 31.5만 |
|---|
| 2025.12.24 | ₩922 | ₩949 | ₩916 | ₩949 | +2.90% | 9.6만 |
|---|
| 2025.12.23 | ₩1,004 | ₩1,016 | ₩896 | ₩916 | -8.79% | 57.6만 |
|---|
| 2025.12.22 | ₩1,043 | ₩1,069 | ₩1,017 | ₩1,028 | -1.41% | 24.4만 |
|---|
| 2025.12.19 | ₩1,028 | ₩1,069 | ₩1,016 | ₩1,067 | +3.77% | 17.3만 |
|---|
| 2025.12.18 | ₩1,044 | ₩1,060 | ₩1,005 | ₩1,023 | -2.05% | 15만 |
|---|
| 2025.12.17 | ₩1,083 | ₩1,089 | ₩999 | ₩1,009 | -6.79% | 36.3만 |
|---|
| 2025.12.16 | ₩1,069 | ₩1,123 | ₩1,057 | ₩1,089 | +1.87% | 25.6만 |
|---|
| 2025.12.15 | ₩1,123 | ₩1,126 | ₩1,017 | ₩1,092 | -2.74% | 36.2만 |
|---|
| 2025.12.12 | ₩1,136 | ₩1,167 | ₩1,097 | ₩1,128 | -0.71% | 41.2만 |
|---|
| 2025.12.11 | ₩1,210 | ₩1,210 | ₩1,139 | ₩1,144 | -5.41% | 15.2만 |
|---|
| 2025.12.10 | ₩1,215 | ₩1,243 | ₩1,163 | ₩1,208 | -0.55% | 24.9만 |
|---|
| 2025.12.09 | ₩1,162 | ₩1,242 | ₩1,147 | ₩1,215 | +4.60% | 34.1만 |
|---|
| 2025.12.08 | ₩1,166 | ₩1,176 | ₩1,132 | ₩1,144 | -1.83% | 14.3만 |
|---|
| 2025.12.05 | ₩1,230 | ₩1,230 | ₩1,163 | ₩1,174 | -4.57% | 37.4만 |
|---|
| 2025.12.04 | ₩1,243 | ₩1,263 | ₩1,190 | ₩1,222 | -1.72% | 56.5만 |
|---|
| 2025.12.03 | ₩1,110 | ₩1,245 | ₩1,096 | ₩1,196 | +7.83% | 84만 |
|---|
| 2025.12.02 | ₩1,164 | ₩1,192 | ₩1,096 | ₩1,097 | -5.74% | 23만 |
|---|
| 2025.12.01 | ₩1,190 | ₩1,310 | ₩1,144 | ₩1,163 | -2.25% | 93.8만 |
|---|
| 2025.11.28 | ₩1,069 | ₩1,195 | ₩1,069 | ₩1,187 | +11.00% | 50.2만 |
|---|
| 2025.11.26 | ₩989 | ₩1,061 | ₩989 | ₩1,029 | +4.05% | 39.9만 |
|---|
| 2025.11.25 | ₩858 | ₩958 | ₩858 | ₩954 | +11.21% | 36.5만 |
|---|
| 2025.11.24 | ₩848 | ₩885 | ₩848 | ₩854 | +0.79% | 28.9만 |
|---|
| 2025.11.21 | ₩869 | ₩909 | ₩777 | ₩861 | -0.92% | 89.1만 |
|---|
| 2025.11.20 | ₩926 | ₩1,019 | ₩896 | ₩896 | -3.32% | 60.1만 |
|---|
| 2025.11.19 | ₩1,032 | ₩1,048 | ₩885 | ₩902 | -12.56% | 85.7만 |
|---|
| 2025.11.18 | ₩1,069 | ₩1,076 | ₩1,016 | ₩1,016 | -5.00% | 42.1만 |
|---|
| 2025.11.17 | ₩1,110 | ₩1,150 | ₩1,071 | ₩1,085 | -2.17% | 18.4만 |
|---|
| 2025.11.14 | ₩1,143 | ₩1,150 | ₩1,073 | ₩1,110 | -2.92% | 39만 |
|---|
| 2025.11.13 | ₩1,187 | ₩1,203 | ₩1,096 | ₩1,170 | -1.46% | 32.4만 |
|---|
| 2025.11.12 | ₩1,219 | ₩1,238 | ₩1,171 | ₩1,187 | -2.63% | 15.4만 |
|---|
| 2025.11.11 | ₩1,163 | ₩1,226 | ₩1,136 | ₩1,219 | +4.83% | 18.2만 |
|---|
| 2025.11.10 | ₩1,167 | ₩1,227 | ₩1,150 | ₩1,167 | 0.00% | 24.7만 |
|---|
| 2025.11.07 | ₩1,136 | ₩1,152 | ₩1,083 | ₩1,146 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩1,270 | ₩1,271 | ₩1,136 | ₩1,136 | -10.53% | 31.9만 |
|---|
| 2025.11.05 | ₩1,186 | ₩1,270 | ₩1,186 | ₩1,211 | +2.14% | 25.4만 |
|---|
| 2025.11.04 | ₩1,277 | ₩1,283 | ₩1,115 | ₩1,130 | -11.52% | 97.9만 |
|---|
| 2025.11.03 | ₩1,350 | ₩1,364 | ₩1,271 | ₩1,286 | -4.75% | 22.8만 |
|---|
| 2025.10.31 | ₩1,299 | ₩1,360 | ₩1,257 | ₩1,326 | +2.06% | 80.5만 |
|---|
| 2025.10.30 | ₩1,337 | ₩1,364 | ₩1,297 | ₩1,299 | -2.80% | 38.8만 |
|---|
| 2025.10.29 | ₩1,390 | ₩1,397 | ₩1,337 | ₩1,343 | -3.37% | 31.4만 |
|---|
| 2025.10.28 | ₩1,404 | ₩1,453 | ₩1,390 | ₩1,397 | -0.48% | 27.3만 |
|---|
| 2025.10.27 | ₩1,457 | ₩1,524 | ₩1,404 | ₩1,430 | -1.83% | 44.3만 |
|---|
| 2025.10.24 | ₩1,404 | ₩1,497 | ₩1,377 | ₩1,457 | +3.81% | 41.4만 |
|---|
| 2025.10.23 | ₩1,377 | ₩1,404 | ₩1,360 | ₩1,377 | 0.00% | 17.7만 |
|---|
| 2025.10.22 | ₩1,404 | ₩1,404 | ₩1,337 | ₩1,364 | -2.86% | 45.5만 |
|---|
| 2025.10.21 | ₩1,404 | ₩1,444 | ₩1,377 | ₩1,417 | +0.95% | 43.6만 |
|---|
| 2025.10.20 | ₩1,404 | ₩1,444 | ₩1,390 | ₩1,417 | +0.95% | 32.2만 |
|---|
| 2025.10.17 | ₩1,444 | ₩1,444 | ₩1,364 | ₩1,404 | -2.78% | 54.5만 |
|---|
| 2025.10.16 | ₩1,511 | ₩1,551 | ₩1,444 | ₩1,444 | -4.42% | 48.2만 |
|---|
| 2025.10.15 | ₩1,551 | ₩1,577 | ₩1,484 | ₩1,524 | -1.72% | 38만 |
|---|
| 2025.10.14 | ₩1,444 | ₩1,564 | ₩1,417 | ₩1,524 | +5.56% | 50.8만 |
|---|
| 2025.10.13 | ₩1,470 | ₩1,524 | ₩1,457 | ₩1,484 | +0.91% | 54.7만 |
|---|
| 2025.10.10 | ₩1,537 | ₩1,564 | ₩1,417 | ₩1,417 | -7.83% | 122.9만 |
|---|