시장 데이터를 불러오는 중
전체 종목
제너럴 퓨전 그룹 과거 주가
General Fusion Group Ltd. - Common Shares · GFUZ · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
General Fusion Group Ltd. - Common Shares · GFUZ · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,780 | ₩12,806 | ₩11,184 | ₩11,613 | -9.13% | 64.4만 |
| 2026.10.08 | ₩11,599 | ₩11,999 | ₩10,835 | ₩11,680 | +0.69% | 67.4만 |
| 2026.10.07 | ₩9,937 | ₩10,258 | ₩9,803 | ₩10,191 | +2.56% | 5.4만 |
| 2026.10.06 | ₩10,071 | ₩10,521 | ₩9,883 | ₩10,151 | +0.80% | 10.1만 |
| 2026.10.05 | ₩10,057 | ₩10,352 | ₩9,682 | ₩10,098 | +0.40% | 15.7만 |
| 2026.10.02 | ₩10,017 | ₩10,245 | ₩9,836 | ₩10,165 | +1.47% | 5.8만 |
| 2026.10.01 | ₩9,977 | ₩9,990 | ₩9,749 | ₩9,749 | -2.28% | 6.5만 |
| 2026.09.30 | ₩10,057 | ₩10,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,937 |
| -1.20% |
| 9.2만 |
| 2026.09.29 | ₩10,594 | ₩10,607 | ₩9,923 | ₩10,031 | -5.32% | 13.6만 |
|---|
| 2026.09.28 | ₩10,513 | ₩10,945 | ₩10,151 | ₩10,406 | -1.02% | 5.3만 |
|---|
| 2026.09.25 | ₩11,184 | ₩11,398 | ₩10,299 | ₩10,419 | -6.83% | 7만 |
|---|
| 2026.09.24 | ₩11,935 | ₩11,935 | ₩10,875 | ₩11,184 | -6.29% | 15.4만 |
|---|
| 2026.09.23 | ₩11,063 | ₩11,774 | ₩11,063 | ₩11,640 | +5.21% | 9.8만 |
|---|
| 2026.09.22 | ₩10,728 | ₩11,310 | ₩10,701 | ₩11,063 | +3.13% | 9.7만 |
|---|
| 2026.09.21 | ₩10,849 | ₩10,996 | ₩10,647 | ₩10,701 | -1.36% | 6.1만 |
|---|
| 2026.09.18 | ₩10,419 | ₩10,996 | ₩10,386 | ₩10,661 | +2.32% | 10만 |
|---|
| 2026.09.17 | ₩10,580 | ₩10,795 | ₩10,460 | ₩10,486 | -0.89% | 7.6만 |
|---|
| 2026.09.16 | ₩10,460 | ₩10,701 | ₩10,124 | ₩10,513 | +0.51% | 12만 |
|---|
| 2026.09.15 | ₩10,808 | ₩10,969 | ₩10,151 | ₩10,272 | -4.96% | 9.4만 |
|---|
| 2026.09.14 | ₩10,996 | ₩11,217 | ₩10,755 | ₩10,889 | -0.98% | 4.9만 |
|---|
| 2026.09.11 | ₩11,063 | ₩11,524 | ₩10,460 | ₩11,278 | +1.94% | 13.2만 |
|---|
| 2026.09.10 | ₩11,264 | ₩11,894 | ₩10,929 | ₩11,009 | -2.26% | 19.2만 |
|---|
| 2026.09.09 | ₩10,849 | ₩11,707 | ₩10,795 | ₩11,211 | +3.34% | 27.5만 |
|---|
| 2026.09.08 | ₩11,130 | ₩11,217 | ₩10,500 | ₩10,688 | -3.98% | 13.1만 |
|---|
| 2026.09.04 | ₩10,795 | ₩11,197 | ₩10,326 | ₩11,050 | +2.36% | 16.2만 |
|---|
| 2026.09.03 | ₩10,272 | ₩11,063 | ₩10,272 | ₩10,781 | +4.96% | 14.9만 |
|---|
| 2026.09.02 | ₩10,272 | ₩10,728 | ₩9,923 | ₩10,232 | -0.39% | 9.3만 |
|---|
| 2026.09.01 | ₩11,050 | ₩11,117 | ₩10,071 | ₩10,433 | -5.58% | 18.8만 |
|---|
| 2026.08.31 | ₩9,615 | ₩11,439 | ₩9,615 | ₩10,862 | +12.97% | 51.6만 |
|---|
| 2026.08.28 | ₩9,588 | ₩9,828 | ₩9,253 | ₩9,427 | -1.68% | 12.2만 |
|---|
| 2026.08.27 | ₩9,508 | ₩10,607 | ₩9,387 | ₩9,601 | +0.99% | 20.5만 |
|---|
| 2026.08.26 | ₩9,896 | ₩9,950 | ₩9,280 | ₩9,320 | -5.83% | 16만 |
|---|
| 2026.08.25 | ₩9,427 | ₩9,923 | ₩9,320 | ₩9,575 | +1.56% | 17.7만 |
|---|
| 2026.08.24 | ₩9,400 | ₩10,004 | ₩9,253 | ₩9,427 | +0.29% | 16.9만 |
|---|
| 2026.08.21 | ₩9,387 | ₩9,628 | ₩9,052 | ₩9,387 | 0.00% | 20.1만 |
|---|
| 2026.08.20 | ₩9,494 | ₩10,258 | ₩9,052 | ₩9,300 | -2.05% | 17.7만 |
|---|
| 2026.08.19 | ₩10,393 | ₩10,647 | ₩9,414 | ₩9,561 | -8.00% | 21만 |
|---|
| 2026.08.18 | ₩10,493 | ₩10,795 | ₩9,990 | ₩10,218 | -2.62% | 21.2만 |
|---|
| 2026.08.17 | ₩10,969 | ₩11,130 | ₩10,178 | ₩10,419 | -5.01% | 23.3만 |
|---|
| 2026.08.14 | ₩11,398 | ₩12,055 | ₩10,795 | ₩10,902 | -4.35% | 16.2만 |
|---|
| 2026.08.13 | ₩11,211 | ₩11,532 | ₩10,889 | ₩11,345 | +1.20% | 14만 |
|---|
| 2026.08.12 | ₩12,283 | ₩12,404 | ₩10,956 | ₩10,969 | -10.70% | 21.2만 |
|---|
| 2026.08.11 | ₩11,707 | ₩12,471 | ₩11,707 | ₩12,324 | +5.27% | 7.4만 |
|---|
| 2026.08.10 | ₩12,873 | ₩13,517 | ₩11,425 | ₩11,693 | -9.17% | 24.8만 |
|---|
| 2026.08.07 | ₩12,712 | ₩12,914 | ₩12,098 | ₩12,404 | -2.43% | 11.1만 |
|---|
| 2026.08.06 | ₩12,069 | ₩12,605 | ₩11,734 | ₩12,243 | +1.44% | 9.9만 |
|---|
| 2026.08.05 | ₩11,144 | ₩12,987 | ₩11,144 | ₩12,552 | +12.64% | 22.3만 |
|---|
| 2026.08.04 | ₩12,190 | ₩12,404 | ₩10,828 | ₩10,929 | -10.34% | 26.4만 |
|---|
| 2026.08.03 | ₩13,316 | ₩13,403 | ₩11,418 | ₩12,042 | -9.57% | 29.1만 |
|---|
| 2026.07.31 | ₩13,276 | ₩14,751 | ₩12,766 | ₩13,530 | +1.92% | 35.4만 |
|---|
| 2026.07.30 | ₩11,667 | ₩12,766 | ₩11,546 | ₩12,578 | +7.82% | 44.2만 |
|---|
| 2026.07.29 | ₩12,350 | ₩12,471 | ₩10,661 | ₩10,781 | -12.70% | 28.6만 |
|---|
| 2026.07.28 | ₩10,191 | ₩12,069 | ₩9,937 | ₩11,506 | +12.89% | 51만 |
|---|
| 2026.07.27 | ₩9,119 | ₩10,232 | ₩8,153 | ₩10,098 | +10.74% | 40만 |
|---|
| 2026.07.24 | ₩9,266 | ₩9,494 | ₩8,797 | ₩9,025 | -2.60% | 28.7만 |
|---|
| 2026.07.23 | ₩11,076 | ₩11,278 | ₩8,730 | ₩9,333 | -15.74% | 61.2만 |
|---|
| 2026.07.22 | ₩12,766 | ₩13,383 | ₩11,023 | ₩11,050 | -13.45% | 26.3만 |
|---|
| 2026.07.21 | ₩11,667 | ₩13,142 | ₩11,599 | ₩12,324 | +5.63% | 44.8만 |
|---|
| 2026.07.20 | ₩12,203 | ₩12,471 | ₩10,956 | ₩11,412 | -6.48% | 38.6만 |
|---|
| 2026.07.17 | ₩13,383 | ₩13,383 | ₩11,130 | ₩11,130 | -16.83% | 39.4만 |
|---|
| 2026.07.16 | ₩14,536 | ₩14,885 | ₩11,532 | ₩12,324 | -15.22% | 61.9만 |
|---|
| 2026.07.15 | ₩18,103 | ₩18,774 | ₩14,751 | ₩14,751 | -18.52% | 66.6만 |
|---|
| 2026.07.14 | ₩16,863 | ₩19,337 | ₩16,656 | ₩18,452 | +9.42% | 160.8만 |
|---|
| 2026.07.13 | ₩17,165 | ₩19,914 | ₩12,230 | ₩14,751 | -14.06% | 621.2만 |
|---|
| 2026.07.10 | ₩12,739 | ₩12,927 | ₩11,465 | ₩12,230 | -4.00% | 15만 |
|---|
| 2026.07.09 | ₩10,875 | ₩13,276 | ₩10,875 | ₩12,391 | +13.93% | 29.4만 |
|---|
| 2026.07.08 | ₩10,929 | ₩11,425 | ₩10,419 | ₩10,594 | -3.07% | 12.4만 |
|---|
| 2026.07.07 | ₩13,745 | ₩13,868 | ₩9,856 | ₩11,063 | -19.51% | 48.8만 |
|---|
| 2026.07.06 | ₩13,826 | ₩13,879 | ₩13,718 | ₩13,758 | -0.48% | 10.1만 |
|---|
| 2026.07.02 | ₩13,772 | ₩13,801 | ₩13,691 | ₩13,691 | -0.58% | 7만 |
|---|
| 2026.07.01 | ₩13,758 | ₩13,863 | ₩13,745 | ₩13,745 | -0.10% | 13.4만 |
|---|
| 2026.06.30 | ₩13,799 | ₩13,799 | ₩13,718 | ₩13,758 | -0.29% | 263.4만 |
|---|
| 2026.06.29 | ₩13,745 | ₩13,785 | ₩13,725 | ₩13,745 | 0.00% | 213.9만 |
|---|
| 2026.06.26 | ₩13,745 | ₩13,799 | ₩13,745 | ₩13,758 | +0.10% | 23.5만 |
|---|
| 2026.06.25 | ₩13,772 | ₩13,808 | ₩13,691 | ₩13,718 | -0.39% | 32.6만 |
|---|
| 2026.06.24 | ₩13,799 | ₩13,812 | ₩13,745 | ₩13,785 | -0.10% | 36.5만 |
|---|
| 2026.06.23 | ₩13,799 | ₩13,799 | ₩13,758 | ₩13,758 | -0.29% | 31.2만 |
|---|
| 2026.06.22 | ₩13,812 | ₩13,812 | ₩13,758 | ₩13,785 | -0.19% | 70.3만 |
|---|
| 2026.06.18 | ₩13,799 | ₩13,826 | ₩13,772 | ₩13,785 | -0.10% | 63.6만 |
|---|
| 2026.06.17 | ₩13,799 | ₩13,862 | ₩13,785 | ₩13,826 | +0.19% | 424.5만 |
|---|
| 2026.06.16 | ₩13,852 | ₩13,919 | ₩13,792 | ₩13,812 | -0.29% | 145.4만 |
|---|
| 2026.06.15 | ₩13,946 | ₩13,960 | ₩13,812 | ₩13,852 | -0.67% | 11.1만 |
|---|
| 2026.06.12 | ₩13,879 | ₩13,994 | ₩13,852 | ₩13,852 | -0.19% | 6.5만 |
|---|
| 2026.06.11 | ₩14,013 | ₩14,013 | ₩13,826 | ₩13,852 | -1.15% | 26.8만 |
|---|
| 2026.06.10 | ₩13,919 | ₩14,000 | ₩13,826 | ₩13,879 | -0.29% | 9만 |
|---|
| 2026.06.09 | ₩14,000 | ₩14,000 | ₩13,785 | ₩13,839 | -1.15% | 11.7만 |
|---|
| 2026.06.08 | ₩14,000 | ₩14,013 | ₩13,812 | ₩13,919 | -0.57% | 10.2만 |
|---|
| 2026.06.05 | ₩14,214 | ₩14,228 | ₩13,946 | ₩14,013 | -1.42% | 7.6만 |
|---|
| 2026.06.04 | ₩14,228 | ₩14,228 | ₩14,161 | ₩14,228 | 0.00% | 3.6만 |
|---|
| 2026.06.03 | ₩14,308 | ₩14,342 | ₩14,174 | ₩14,268 | -0.28% | 32.3만 |
|---|
| 2026.06.02 | ₩14,389 | ₩14,389 | ₩14,268 | ₩14,281 | -0.75% | 8만 |
|---|
| 2026.06.01 | ₩14,402 | ₩14,402 | ₩14,302 | ₩14,348 | -0.37% | 6.4만 |
|---|
| 2026.05.29 | ₩14,241 | ₩14,348 | ₩14,067 | ₩14,295 | +0.38% | 45.6만 |
|---|
| 2026.05.28 | ₩14,241 | ₩14,241 | ₩14,161 | ₩14,174 | -0.47% | 2.1만 |
|---|
| 2026.05.27 | ₩14,268 | ₩14,281 | ₩14,161 | ₩14,161 | -0.75% | 4.1만 |
|---|
| 2026.05.26 | ₩14,201 | ₩14,281 | ₩14,161 | ₩14,228 | +0.19% | 19.1만 |
|---|
| 2026.05.22 | ₩14,080 | ₩14,280 | ₩14,080 | ₩14,161 | +0.57% | 14.4만 |
|---|
| 2026.05.21 | ₩14,147 | ₩14,147 | ₩14,106 | ₩14,121 | -0.19% | 5.4만 |
|---|
| 2026.05.20 | ₩14,080 | ₩14,147 | ₩13,986 | ₩14,147 | +0.48% | 7.5만 |
|---|
| 2026.05.19 | ₩14,080 | ₩14,134 | ₩13,986 | ₩14,080 | 0.00% | 7.8만 |
|---|
| 2026.05.18 | ₩14,107 | ₩14,163 | ₩14,080 | ₩14,080 | -0.19% | 20.1만 |
|---|
| 2026.05.15 | ₩14,119 | ₩14,174 | ₩14,027 | ₩14,107 | -0.09% | 12.6만 |
|---|
| 2026.05.14 | ₩13,986 | ₩14,134 | ₩13,986 | ₩14,027 | +0.29% | 7만 |
|---|
| 2026.05.13 | ₩13,973 | ₩14,040 | ₩13,953 | ₩14,013 | +0.29% | 12.2만 |
|---|
| 2026.05.12 | ₩14,080 | ₩14,134 | ₩13,705 | ₩13,960 | -0.86% | 6.5만 |
|---|
| 2026.05.11 | ₩14,053 | ₩14,188 | ₩14,040 | ₩14,107 | +0.38% | 19.6만 |
|---|
| 2026.05.08 | ₩14,067 | ₩14,067 | ₩13,973 | ₩14,013 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩14,053 | ₩14,067 | ₩13,966 | ₩14,013 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩13,973 | ₩14,080 | ₩13,926 | ₩14,033 | +0.43% | 20.3만 |
|---|
| 2026.05.05 | ₩13,933 | ₩14,000 | ₩13,852 | ₩13,946 | +0.10% | 16.2만 |
|---|
| 2026.05.04 | ₩13,919 | ₩13,986 | ₩13,839 | ₩13,933 | +0.10% | 42.7만 |
|---|
| 2026.05.01 | ₩13,946 | ₩13,960 | ₩13,852 | ₩13,893 | -0.38% | 7.1만 |
|---|
| 2026.04.30 | ₩13,919 | ₩13,960 | ₩13,839 | ₩13,906 | -0.10% | 9.4만 |
|---|
| 2026.04.29 | ₩13,986 | ₩14,000 | ₩13,893 | ₩13,919 | -0.48% | 29.8만 |
|---|
| 2026.04.28 | ₩14,053 | ₩14,067 | ₩13,906 | ₩13,986 | -0.48% | 14.3만 |
|---|
| 2026.04.27 | ₩13,933 | ₩14,107 | ₩13,852 | ₩14,067 | +0.96% | 17.3만 |
|---|
| 2026.04.24 | ₩13,986 | ₩14,013 | ₩13,866 | ₩13,906 | -0.58% | 12.5만 |
|---|
| 2026.04.23 | ₩13,852 | ₩14,027 | ₩13,852 | ₩13,986 | +0.97% | 39.7만 |
|---|
| 2026.04.22 | ₩13,919 | ₩13,919 | ₩13,785 | ₩13,812 | -0.77% | 34.8만 |
|---|
| 2026.04.21 | ₩14,107 | ₩14,121 | ₩13,866 | ₩13,879 | -1.62% | 10.5만 |
|---|
| 2026.04.20 | ₩14,013 | ₩14,147 | ₩14,013 | ₩14,080 | +0.48% | 10.5만 |
|---|
| 2026.04.17 | ₩14,134 | ₩14,134 | ₩13,973 | ₩14,027 | -0.76% | 16만 |
|---|
| 2026.04.16 | ₩14,013 | ₩14,100 | ₩13,973 | ₩14,040 | +0.19% | 6.2만 |
|---|
| 2026.04.15 | ₩13,839 | ₩14,094 | ₩13,812 | ₩14,094 | +1.84% | 72.7만 |
|---|
| 2026.04.14 | ₩13,785 | ₩13,839 | ₩13,772 | ₩13,812 | +0.19% | 22.5만 |
|---|
| 2026.04.13 | ₩13,638 | ₩13,705 | ₩13,618 | ₩13,705 | +0.49% | 23.5만 |
|---|
| 2026.04.10 | ₩13,624 | ₩13,638 | ₩13,611 | ₩13,638 | +0.10% | 3.6만 |
|---|
| 2026.04.09 | ₩13,611 | ₩13,624 | ₩13,604 | ₩13,611 | 0.00% | 14.6만 |
|---|
| 2026.04.08 | ₩13,624 | ₩13,638 | ₩13,618 | ₩13,624 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩13,624 | ₩13,624 | ₩13,598 | ₩13,611 | -0.10% | 48.2만 |
|---|
| 2026.04.06 | ₩13,638 | ₩13,638 | ₩13,598 | ₩13,604 | -0.25% | 18.4만 |
|---|
| 2026.04.02 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,624 | +0.10% | 5.3만 |
|---|
| 2026.04.01 | ₩13,638 | ₩13,638 | ₩13,624 | ₩13,624 | -0.10% | 5.9만 |
|---|
| 2026.03.31 | ₩13,638 | ₩13,644 | ₩13,598 | ₩13,624 | -0.10% | 6.7만 |
|---|
| 2026.03.30 | ₩13,638 | ₩13,638 | ₩13,611 | ₩13,638 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩13,651 | ₩13,665 | ₩13,611 | ₩13,624 | -0.20% | 26.1만 |
|---|
| 2026.03.26 | ₩13,705 | ₩13,705 | ₩13,638 | ₩13,638 | -0.49% | 11.4만 |
|---|
| 2026.03.25 | ₩13,638 | ₩13,738 | ₩13,638 | ₩13,678 | +0.29% | 13.6만 |
|---|
| 2026.03.24 | ₩13,651 | ₩13,665 | ₩13,638 | ₩13,638 | -0.10% | 7.7만 |
|---|
| 2026.03.23 | ₩13,665 | ₩13,665 | ₩13,638 | ₩13,638 | -0.20% | 6.9만 |
|---|
| 2026.03.20 | ₩13,665 | ₩13,665 | ₩13,638 | ₩13,638 | -0.20% | 3.8만 |
|---|
| 2026.03.19 | ₩13,651 | ₩13,678 | ₩13,638 | ₩13,651 | 0.00% | 18.1만 |
|---|
| 2026.03.18 | ₩13,732 | ₩13,771 | ₩13,651 | ₩13,651 | -0.59% | 13만 |
|---|
| 2026.03.17 | ₩13,691 | ₩13,785 | ₩13,665 | ₩13,732 | +0.29% | 5.8만 |
|---|
| 2026.03.16 | ₩13,651 | ₩13,691 | ₩13,638 | ₩13,678 | +0.20% | 9.4만 |
|---|
| 2026.03.13 | ₩13,665 | ₩13,665 | ₩13,638 | ₩13,638 | -0.20% | 13.4만 |
|---|
| 2026.03.12 | ₩13,678 | ₩13,678 | ₩13,638 | ₩13,651 | -0.20% | 10.3만 |
|---|
| 2026.03.11 | ₩13,678 | ₩13,732 | ₩13,678 | ₩13,678 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩13,678 | ₩13,738 | ₩13,678 | ₩13,678 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩13,732 | ₩13,745 | ₩13,665 | ₩13,678 | -0.39% | 3만 |
|---|
| 2026.03.06 | ₩13,705 | ₩13,745 | ₩13,651 | ₩13,651 | -0.39% | 5.8만 |
|---|
| 2026.03.05 | ₩13,691 | ₩13,745 | ₩13,691 | ₩13,705 | +0.10% | 3.6만 |
|---|
| 2026.03.04 | ₩13,839 | ₩13,839 | ₩13,691 | ₩13,691 | -1.07% | 9.3만 |
|---|
| 2026.03.03 | ₩13,879 | ₩13,893 | ₩13,705 | ₩13,785 | -0.68% | 34.8만 |
|---|
| 2026.03.02 | ₩14,040 | ₩14,053 | ₩13,879 | ₩13,879 | -1.15% | 5.4만 |
|---|
| 2026.02.27 | ₩14,053 | ₩14,107 | ₩13,812 | ₩14,000 | -0.38% | 6.8만 |
|---|
| 2026.02.26 | ₩14,080 | ₩14,125 | ₩14,013 | ₩14,040 | -0.29% | 2.3만 |
|---|
| 2026.02.25 | ₩14,107 | ₩14,107 | ₩14,027 | ₩14,053 | -0.38% | 5.9만 |
|---|
| 2026.02.24 | ₩14,053 | ₩14,078 | ₩14,013 | ₩14,013 | -0.29% | 6.3만 |
|---|
| 2026.02.23 | ₩14,174 | ₩14,188 | ₩14,013 | ₩14,027 | -1.04% | 4.6만 |
|---|
| 2026.02.20 | ₩14,188 | ₩14,255 | ₩13,973 | ₩14,134 | -0.38% | 9.9만 |
|---|
| 2026.02.19 | ₩14,228 | ₩14,265 | ₩14,188 | ₩14,201 | -0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩14,214 | ₩14,228 | ₩14,147 | ₩14,228 | +0.09% | 2.3만 |
|---|
| 2026.02.17 | ₩14,416 | ₩14,416 | ₩14,174 | ₩14,228 | -1.30% | 7.9만 |
|---|
| 2026.02.13 | ₩14,281 | ₩14,469 | ₩14,027 | ₩14,416 | +0.94% | 37.7만 |
|---|
| 2026.02.12 | ₩14,322 | ₩14,322 | ₩14,214 | ₩14,308 | -0.09% | 9.2만 |
|---|
| 2026.02.11 | ₩14,228 | ₩14,456 | ₩14,201 | ₩14,228 | 0.00% | 7.9만 |
|---|
| 2026.02.10 | ₩14,255 | ₩14,416 | ₩14,161 | ₩14,161 | -0.66% | 9.1만 |
|---|
| 2026.02.09 | ₩14,308 | ₩14,590 | ₩14,228 | ₩14,281 | -0.19% | 12.6만 |
|---|
| 2026.02.06 | ₩14,208 | ₩14,355 | ₩14,094 | ₩14,255 | +0.33% | 10.4만 |
|---|
| 2026.02.05 | ₩14,214 | ₩14,416 | ₩14,094 | ₩14,174 | -0.28% | 16.8만 |
|---|
| 2026.02.04 | ₩14,080 | ₩14,416 | ₩13,852 | ₩14,228 | +1.05% | 38.5만 |
|---|
| 2026.02.03 | ₩14,348 | ₩14,456 | ₩13,812 | ₩14,080 | -1.87% | 24.1만 |
|---|
| 2026.02.02 | ₩14,442 | ₩14,509 | ₩14,201 | ₩14,214 | -1.58% | 40.5만 |
|---|
| 2026.01.30 | ₩14,630 | ₩14,630 | ₩14,308 | ₩14,456 | -1.19% | 24.3만 |
|---|
| 2026.01.29 | ₩14,858 | ₩14,858 | ₩14,389 | ₩14,657 | -1.35% | 32만 |
|---|
| 2026.01.28 | ₩14,751 | ₩14,845 | ₩14,429 | ₩14,751 | 0.00% | 39.6만 |
|---|
| 2026.01.27 | ₩14,952 | ₩14,952 | ₩14,395 | ₩14,751 | -1.35% | 58.3만 |
|---|
| 2026.01.26 | ₩15,408 | ₩15,408 | ₩14,416 | ₩14,751 | -4.26% | 83.9만 |
|---|
| 2026.01.23 | ₩15,368 | ₩15,488 | ₩15,019 | ₩15,341 | -0.17% | 84.6만 |
|---|
| 2026.01.22 | ₩14,697 | ₩16,092 | ₩14,684 | ₩15,421 | +4.93% | 1173만 |
|---|
| 2026.01.21 | ₩13,510 | ₩13,611 | ₩13,510 | ₩13,584 | +0.55% | 1.5만 |
|---|
| 2026.01.20 | ₩13,691 | ₩13,691 | ₩13,490 | ₩13,571 | -0.88% | 6.6만 |
|---|
| 2026.01.16 | ₩13,745 | ₩13,745 | ₩13,544 | ₩13,571 | -1.27% | 20.8만 |
|---|
| 2026.01.15 | ₩13,772 | ₩13,772 | ₩13,678 | ₩13,678 | -0.68% | 1.6만 |
|---|
| 2026.01.14 | ₩13,799 | ₩13,879 | ₩13,732 | ₩13,745 | -0.39% | 8.2만 |
|---|
| 2026.01.13 | ₩13,745 | ₩13,812 | ₩13,745 | ₩13,785 | +0.29% | 1.8만 |
|---|
| 2026.01.12 | ₩13,744 | ₩13,745 | ₩13,744 | ₩13,745 | +0.01% | 2.1만 |
|---|
| 2026.01.09 | ₩13,678 | ₩13,745 | ₩13,611 | ₩13,703 | +0.19% | 3.3만 |
|---|
| 2026.01.08 | ₩13,635 | ₩13,635 | ₩13,635 | ₩13,635 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩13,635 | ₩13,635 | ₩13,635 | ₩13,635 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩13,611 | ₩13,635 | ₩13,611 | ₩13,635 | +0.18% | 1.5천 |
|---|
| 2026.01.05 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩13,638 | ₩13,638 | ₩13,544 | ₩13,544 | -0.69% | 10.4만 |
|---|
| 2025.12.31 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩13,718 | ₩13,718 | ₩13,718 | ₩13,718 | 0.00% | 5.4천 |
|---|
| 2025.12.26 | ₩13,718 | ₩13,718 | ₩13,718 | ₩13,718 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩13,741 | ₩13,741 | ₩13,718 | ₩13,718 | -0.17% | 1.1천 |
|---|
| 2025.12.23 | ₩13,844 | ₩13,844 | ₩13,718 | ₩13,718 | -0.91% | 1.2천 |
|---|
| 2025.12.22 | ₩13,718 | ₩13,826 | ₩13,718 | ₩13,819 | +0.73% | 2.8만 |
|---|
| 2025.12.19 | ₩13,811 | ₩13,838 | ₩13,811 | ₩13,838 | +0.19% | 6.4천 |
|---|
| 2025.12.18 | ₩13,678 | ₩13,812 | ₩13,611 | ₩13,812 | +0.98% | 1.9만 |
|---|
| 2025.12.17 | ₩13,772 | ₩13,772 | ₩13,772 | ₩13,772 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 5만 |
|---|
| 2025.12.15 | ₩13,812 | ₩13,812 | ₩13,758 | ₩13,758 | -0.39% | 2.4천 |
|---|
| 2025.12.12 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩13,772 | ₩13,772 | ₩13,758 | ₩13,758 | -0.10% | 1.5만 |
|---|
| 2025.12.10 | ₩13,772 | ₩13,801 | ₩13,772 | ₩13,801 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩13,821 | ₩13,866 | ₩13,821 | ₩13,866 | +0.32% | 500 |
|---|
| 2025.12.08 | ₩13,758 | ₩13,758 | ₩13,745 | ₩13,745 | -0.10% | 5만 |
|---|
| 2025.12.05 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩13,919 | ₩13,933 | ₩13,772 | ₩13,812 | -0.77% | 1.6만 |
|---|
| 2025.12.03 | ₩13,879 | ₩13,879 | ₩13,785 | ₩13,812 | -0.48% | 6.7만 |
|---|
| 2025.12.02 | ₩13,812 | ₩13,812 | ₩13,772 | ₩13,772 | -0.29% | 9.6천 |
|---|
| 2025.12.01 | ₩13,745 | ₩14,013 | ₩13,745 | ₩13,812 | +0.49% | 4.5만 |
|---|
| 2025.11.28 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩14,013 | ₩14,013 | ₩13,745 | ₩13,946 | -0.48% | 1.3천 |
|---|
| 2025.11.25 | ₩13,879 | ₩13,879 | ₩13,879 | ₩13,879 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩13,732 | ₩14,013 | ₩13,732 | ₩13,919 | +1.37% | 3.4만 |
|---|
| 2025.11.21 | ₩13,772 | ₩13,812 | ₩13,732 | ₩13,785 | +0.10% | 15.6만 |
|---|
| 2025.11.20 | ₩13,812 | ₩13,812 | ₩13,812 | ₩13,812 | 0.00% | 2.7천 |
|---|
| 2025.11.19 | ₩13,835 | ₩13,879 | ₩13,835 | ₩13,879 | +0.32% | 2.1천 |
|---|
| 2025.11.18 | ₩13,758 | ₩13,812 | ₩13,725 | ₩13,812 | +0.39% | 9.5만 |
|---|
| 2025.11.17 | ₩13,745 | ₩13,758 | ₩13,745 | ₩13,752 | +0.05% | 4.4만 |
|---|
| 2025.11.14 | ₩13,812 | ₩13,812 | ₩13,745 | ₩13,812 | 0.00% | 2.4만 |
|---|
| 2025.11.13 | ₩13,879 | ₩13,913 | ₩13,812 | ₩13,812 | -0.48% | 5.5만 |
|---|
| 2025.11.12 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩13,856 | ₩13,893 | ₩13,856 | ₩13,879 | +0.16% | 8.7천 |
|---|
| 2025.11.10 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,745 | ₩14,013 | ₩13,745 | ₩13,973 | +1.66% | 4.7천 |
|---|
| 2025.11.06 | ₩14,040 | ₩14,214 | ₩14,040 | ₩14,080 | +0.29% | 4만 |
|---|
| 2025.11.05 | ₩14,013 | ₩14,114 | ₩14,013 | ₩14,114 | +0.72% | 1.3천 |
|---|
| 2025.11.04 | ₩14,047 | ₩14,047 | ₩13,826 | ₩13,826 | -1.58% | 2.7만 |
|---|
| 2025.11.03 | ₩14,184 | ₩14,184 | ₩13,946 | ₩14,013 | -1.20% | 3.5만 |
|---|
| 2025.10.31 | ₩13,612 | ₩14,214 | ₩13,612 | ₩14,053 | +3.24% | 6.9천 |
|---|
| 2025.10.30 | ₩14,080 | ₩14,214 | ₩14,080 | ₩14,214 | +0.95% | 13.8만 |
|---|
| 2025.10.29 | ₩13,872 | ₩14,149 | ₩13,872 | ₩14,147 | +1.98% | 2.8만 |
|---|
| 2025.10.28 | ₩14,141 | ₩14,147 | ₩14,047 | ₩14,047 | -0.66% | 2.8천 |
|---|
| 2025.10.27 | ₩13,665 | ₩14,214 | ₩13,624 | ₩14,000 | +2.45% | 4.5만 |
|---|
| 2025.10.24 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 24만 |
|---|
| 2025.10.23 | ₩13,879 | ₩14,033 | ₩13,879 | ₩13,946 | +0.48% | 10.4만 |
|---|
| 2025.10.22 | ₩13,946 | ₩13,946 | ₩13,879 | ₩13,946 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩14,013 | ₩14,013 | ₩13,826 | ₩13,946 | -0.48% | 11.8만 |
|---|
| 2025.10.20 | ₩14,080 | ₩14,214 | ₩14,013 | ₩14,013 | -0.48% | 8.3만 |
|---|
| 2025.10.17 | ₩13,960 | ₩13,960 | ₩13,946 | ₩13,946 | -0.10% | 3.4천 |
|---|
| 2025.10.16 | ₩14,080 | ₩14,154 | ₩13,933 | ₩13,946 | -0.95% | 25.7만 |
|---|
| 2025.10.15 | ₩14,214 | ₩14,214 | ₩13,880 | ₩14,000 | -1.51% | 2.4만 |
|---|
| 2025.10.14 | ₩13,584 | ₩14,603 | ₩13,584 | ₩13,946 | +2.67% | 3.3천 |
|---|
| 2025.10.13 | ₩13,618 | ₩13,678 | ₩13,618 | ₩13,678 | +0.44% | 8천 |
|---|
| 2025.10.10 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,611 | 0.00% | 3.1천 |
|---|