시장 데이터를 불러오는 중
전체 종목
Gogoro Inc. - Ordinary Shares 과거 주가
Gogoro Inc. - Ordinary Shares · GGR · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gogoro Inc. - Ordinary Shares · GGR · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,154 | ₩4,221 | ₩3,765 | ₩4,221 | +1.61% | 29.3만 |
| 2026.10.08 | ₩3,899 | ₩3,899 | ₩3,725 | ₩3,752 | -3.78% | 1.4만 |
| 2026.10.07 | ₩4,127 | ₩4,221 | ₩3,846 | ₩4,007 | -2.92% | 1.9만 |
| 2026.10.06 | ₩4,221 | ₩4,275 | ₩4,188 | ₩4,275 | +1.27% | 5.9천 |
| 2026.10.05 | ₩4,308 | ₩4,308 | ₩4,114 | ₩4,248 | -1.40% | 1.2만 |
| 2026.10.02 | ₩4,141 | ₩4,288 | ₩4,141 | ₩4,288 | +3.56% | 6천 |
| 2026.10.01 | ₩4,181 | ₩4,208 | ₩4,033 | ₩4,181 | 0.00% | 1.3만 |
| 2026.09.30 | ₩4,060 | ₩4,221 | ₩4,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,194 |
| +3.30% |
| 2.2천 |
| 2026.09.29 | ₩3,873 | ₩4,328 | ₩3,873 | ₩4,007 | +3.46% | 1.1만 |
|---|
| 2026.09.28 | ₩4,020 | ₩4,395 | ₩4,007 | ₩4,234 | +5.33% | 2만 |
|---|
| 2026.09.25 | ₩3,926 | ₩4,087 | ₩3,873 | ₩4,087 | +4.10% | 5.1천 |
|---|
| 2026.09.24 | ₩3,993 | ₩4,060 | ₩3,711 | ₩4,060 | +1.68% | 8.1천 |
|---|
| 2026.09.23 | ₩3,819 | ₩3,993 | ₩3,765 | ₩3,980 | +4.21% | 9.9천 |
|---|
| 2026.09.22 | ₩3,618 | ₩3,832 | ₩3,618 | ₩3,819 | +5.56% | 9.2천 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,792 | ₩3,658 | ₩3,752 | -0.36% | 5천 |
|---|
| 2026.09.18 | ₩3,672 | ₩3,779 | ₩3,646 | ₩3,779 | +2.92% | 7.2천 |
|---|
| 2026.09.17 | ₩3,698 | ₩3,698 | ₩3,484 | ₩3,672 | -0.72% | 3.5천 |
|---|
| 2026.09.16 | ₩3,698 | ₩3,792 | ₩3,591 | ₩3,591 | -2.90% | 1.8천 |
|---|
| 2026.09.15 | ₩3,558 | ₩3,685 | ₩3,558 | ₩3,685 | +3.58% | 4.6천 |
|---|
| 2026.09.14 | ₩3,404 | ₩3,631 | ₩3,404 | ₩3,605 | +5.91% | 5.2천 |
|---|
| 2026.09.11 | ₩3,377 | ₩3,484 | ₩3,350 | ₩3,451 | +2.18% | 5.1천 |
|---|
| 2026.09.10 | ₩3,471 | ₩3,471 | ₩3,390 | ₩3,404 | -1.93% | 8.9천 |
|---|
| 2026.09.09 | ₩3,538 | ₩3,645 | ₩3,444 | ₩3,444 | -2.65% | 5천 |
|---|
| 2026.09.08 | ₩3,524 | ₩3,752 | ₩3,417 | ₩3,605 | +2.28% | 14.1만 |
|---|
| 2026.09.04 | ₩3,471 | ₩3,631 | ₩3,417 | ₩3,564 | +2.70% | 7.6천 |
|---|
| 2026.09.03 | ₩3,645 | ₩3,645 | ₩3,463 | ₩3,551 | -2.57% | 8.3천 |
|---|
| 2026.09.02 | ₩3,497 | ₩3,765 | ₩3,444 | ₩3,618 | +3.45% | 7.5천 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,792 | ₩3,350 | ₩3,645 | +8.80% | 3.7만 |
|---|
| 2026.08.31 | ₩3,176 | ₩3,685 | ₩3,176 | ₩3,631 | +14.35% | 2.2만 |
|---|
| 2026.08.28 | ₩3,350 | ₩3,357 | ₩3,176 | ₩3,176 | -5.20% | 1.7만 |
|---|
| 2026.08.27 | ₩3,484 | ₩3,551 | ₩3,350 | ₩3,444 | -1.15% | 3.2만 |
|---|
| 2026.08.26 | ₩3,484 | ₩3,725 | ₩3,471 | ₩3,551 | +1.92% | 2.9만 |
|---|
| 2026.08.25 | ₩3,819 | ₩4,020 | ₩3,457 | ₩3,591 | -5.96% | 6.6만 |
|---|
| 2026.08.24 | ₩2,868 | ₩4,535 | ₩2,707 | ₩3,926 | +36.92% | 147.4만 |
|---|
| 2026.08.21 | ₩3,270 | ₩3,270 | ₩2,988 | ₩3,042 | -6.97% | 2.8만 |
|---|
| 2026.08.20 | ₩2,948 | ₩3,296 | ₩2,948 | ₩3,015 | +2.27% | 1.7만 |
|---|
| 2026.08.19 | ₩3,122 | ₩3,136 | ₩2,948 | ₩2,948 | -5.58% | 1.9만 |
|---|
| 2026.08.18 | ₩3,082 | ₩3,243 | ₩3,082 | ₩3,082 | 0.00% | 8.1천 |
|---|
| 2026.08.17 | ₩3,069 | ₩3,283 | ₩3,015 | ₩3,122 | +1.75% | 2.4만 |
|---|
| 2026.08.14 | ₩3,109 | ₩3,205 | ₩3,055 | ₩3,055 | -1.72% | 1.2만 |
|---|
| 2026.08.13 | ₩3,296 | ₩3,384 | ₩2,975 | ₩2,975 | -9.76% | 2.7만 |
|---|
| 2026.08.12 | ₩3,484 | ₩3,524 | ₩3,296 | ₩3,296 | -5.38% | 3.3만 |
|---|
| 2026.08.11 | ₩3,457 | ₩3,645 | ₩3,430 | ₩3,484 | +0.78% | 1.3만 |
|---|
| 2026.08.10 | ₩3,417 | ₩3,558 | ₩3,390 | ₩3,457 | +1.18% | 1.5만 |
|---|
| 2026.08.07 | ₩3,524 | ₩3,524 | ₩3,417 | ₩3,417 | -3.04% | 1.5만 |
|---|
| 2026.08.06 | ₩3,618 | ₩3,631 | ₩3,524 | ₩3,538 | -2.22% | 1.2만 |
|---|
| 2026.08.05 | ₩3,685 | ₩3,698 | ₩3,551 | ₩3,591 | -2.55% | 1.4만 |
|---|
| 2026.08.04 | ₩4,074 | ₩4,261 | ₩3,752 | ₩3,752 | -7.89% | 1.7만 |
|---|
| 2026.08.03 | ₩3,752 | ₩4,074 | ₩3,564 | ₩4,074 | +8.57% | 1.1만 |
|---|
| 2026.07.31 | ₩3,752 | ₩3,940 | ₩3,390 | ₩3,390 | -9.64% | 2.7만 |
|---|
| 2026.07.30 | ₩3,899 | ₩3,993 | ₩3,792 | ₩3,792 | -2.75% | 9.5천 |
|---|
| 2026.07.29 | ₩4,422 | ₩4,422 | ₩3,752 | ₩3,779 | -14.55% | 1.8만 |
|---|
| 2026.07.28 | ₩4,543 | ₩4,717 | ₩4,047 | ₩4,047 | -10.91% | 2.7만 |
|---|
| 2026.07.27 | ₩4,543 | ₩4,824 | ₩4,543 | ₩4,663 | +2.65% | 3.6천 |
|---|
| 2026.07.24 | ₩4,529 | ₩4,784 | ₩4,529 | ₩4,690 | +3.55% | 8.9천 |
|---|
| 2026.07.23 | ₩4,730 | ₩4,824 | ₩4,663 | ₩4,717 | -0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩4,636 | ₩4,824 | ₩4,502 | ₩4,824 | +4.05% | 2천 |
|---|
| 2026.07.21 | ₩4,583 | ₩4,824 | ₩4,502 | ₩4,636 | +1.17% | 2.3만 |
|---|
| 2026.07.20 | ₩4,596 | ₩4,824 | ₩4,502 | ₩4,556 | -0.87% | 7천 |
|---|
| 2026.07.17 | ₩4,971 | ₩5,017 | ₩4,548 | ₩4,596 | -7.55% | 2.3만 |
|---|
| 2026.07.16 | ₩5,092 | ₩5,132 | ₩5,025 | ₩5,038 | -1.05% | 5.7천 |
|---|
| 2026.07.15 | ₩5,146 | ₩5,199 | ₩5,119 | ₩5,119 | -0.52% | 3.5천 |
|---|
| 2026.07.14 | ₩5,293 | ₩5,306 | ₩5,092 | ₩5,092 | -3.80% | 5.3천 |
|---|
| 2026.07.13 | ₩5,320 | ₩5,320 | ₩5,199 | ₩5,199 | -2.27% | 3.9천 |
|---|
| 2026.07.10 | ₩5,092 | ₩5,243 | ₩5,025 | ₩5,159 | +1.32% | 6.3천 |
|---|
| 2026.07.09 | ₩5,092 | ₩5,333 | ₩5,052 | ₩5,072 | -0.39% | 5.9천 |
|---|
| 2026.07.08 | ₩5,186 | ₩5,427 | ₩5,132 | ₩5,132 | -1.03% | 3천 |
|---|
| 2026.07.07 | ₩5,345 | ₩5,347 | ₩5,119 | ₩5,119 | -4.24% | 4천 |
|---|
| 2026.07.06 | ₩5,373 | ₩5,373 | ₩5,213 | ₩5,280 | -1.75% | 6.8천 |
|---|
| 2026.07.02 | ₩5,387 | ₩5,561 | ₩5,306 | ₩5,306 | -1.49% | 6.9천 |
|---|
| 2026.07.01 | ₩5,574 | ₩5,574 | ₩5,266 | ₩5,333 | -4.33% | 6.5만 |
|---|
| 2026.06.30 | ₩5,360 | ₩5,517 | ₩5,280 | ₩5,340 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩5,427 | ₩5,534 | ₩5,293 | ₩5,440 | +0.25% | 5.2만 |
|---|
| 2026.06.26 | ₩5,320 | ₩5,394 | ₩5,260 | ₩5,360 | +0.76% | 2만 |
|---|
| 2026.06.25 | ₩5,440 | ₩5,443 | ₩5,183 | ₩5,320 | -2.22% | 1.4만 |
|---|
| 2026.06.24 | ₩5,092 | ₩5,373 | ₩5,092 | ₩5,360 | +5.26% | 1.6만 |
|---|
| 2026.06.23 | ₩5,320 | ₩5,379 | ₩5,079 | ₩5,226 | -1.76% | 5.6만 |
|---|
| 2026.06.22 | ₩5,288 | ₩5,427 | ₩5,154 | ₩5,360 | +1.37% | 4.3만 |
|---|
| 2026.06.18 | ₩5,380 | ₩5,447 | ₩5,340 | ₩5,360 | -0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,454 | ₩5,293 | ₩5,373 | +0.25% | 1.5만 |
|---|
| 2026.06.16 | ₩5,360 | ₩5,454 | ₩5,286 | ₩5,360 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩5,336 | ₩5,367 | ₩5,146 | ₩5,306 | -0.55% | 1.3만 |
|---|
| 2026.06.12 | ₩5,320 | ₩5,427 | ₩5,159 | ₩5,159 | -3.02% | 9.9천 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,481 | ₩5,327 | ₩5,327 | -0.63% | 1.8만 |
|---|
| 2026.06.10 | ₩5,394 | ₩5,427 | ₩5,347 | ₩5,360 | -0.62% | 4.8천 |
|---|
| 2026.06.09 | ₩5,340 | ₩5,427 | ₩5,293 | ₩5,360 | +0.38% | 1.4만 |
|---|
| 2026.06.08 | ₩5,280 | ₩5,387 | ₩5,213 | ₩5,280 | 0.00% | 4.1천 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,360 | ₩5,260 | ₩5,360 | +1.52% | 6천 |
|---|
| 2026.06.04 | ₩5,176 | ₩5,293 | ₩5,065 | ₩5,293 | +2.25% | 4.5천 |
|---|
| 2026.06.03 | ₩5,273 | ₩5,373 | ₩5,092 | ₩5,193 | -1.52% | 1.6만 |
|---|
| 2026.06.02 | ₩5,293 | ₩5,494 | ₩5,266 | ₩5,373 | +1.52% | 2.2만 |
|---|
| 2026.06.01 | ₩5,357 | ₩5,454 | ₩5,065 | ₩5,333 | -0.45% | 1만 |
|---|
| 2026.05.29 | ₩5,373 | ₩5,534 | ₩5,293 | ₩5,360 | -0.25% | 1만 |
|---|
| 2026.05.28 | ₩5,213 | ₩5,494 | ₩5,213 | ₩5,360 | +2.83% | 1.2만 |
|---|
| 2026.05.27 | ₩5,226 | ₩5,306 | ₩5,199 | ₩5,226 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩5,360 | ₩5,360 | ₩5,119 | ₩5,159 | -3.75% | 1.1만 |
|---|
| 2026.05.22 | ₩5,467 | ₩5,534 | ₩5,333 | ₩5,373 | -1.72% | 1.2만 |
|---|
| 2026.05.21 | ₩5,749 | ₩5,759 | ₩5,427 | ₩5,454 | -5.13% | 9.9천 |
|---|
| 2026.05.20 | ₩5,588 | ₩5,588 | ₩5,447 | ₩5,454 | -2.40% | 7.2천 |
|---|
| 2026.05.19 | ₩5,494 | ₩5,896 | ₩5,414 | ₩5,588 | +1.71% | 5.2만 |
|---|
| 2026.05.18 | ₩5,387 | ₩5,387 | ₩5,214 | ₩5,360 | -0.50% | 7천 |
|---|
| 2026.05.15 | ₩5,257 | ₩5,333 | ₩5,119 | ₩5,320 | +1.20% | 5.2천 |
|---|
| 2026.05.14 | ₩5,454 | ₩5,454 | ₩5,186 | ₩5,280 | -3.19% | 4.6천 |
|---|
| 2026.05.13 | ₩5,159 | ₩5,360 | ₩5,092 | ₩5,172 | +0.26% | 1.3만 |
|---|
| 2026.05.12 | ₩5,146 | ₩5,306 | ₩5,118 | ₩5,119 | -0.52% | 4.6천 |
|---|
| 2026.05.11 | ₩5,467 | ₩5,536 | ₩4,998 | ₩5,360 | -1.96% | 1.9만 |
|---|
| 2026.05.08 | ₩5,569 | ₩5,574 | ₩5,373 | ₩5,387 | -3.27% | 9.1천 |
|---|
| 2026.05.07 | ₩5,561 | ₩5,695 | ₩5,561 | ₩5,561 | 0.00% | 3.7천 |
|---|
| 2026.05.06 | ₩5,628 | ₩5,762 | ₩5,561 | ₩5,762 | +2.38% | 2.2만 |
|---|
| 2026.05.05 | ₩5,608 | ₩5,655 | ₩5,561 | ₩5,628 | +0.36% | 5.5천 |
|---|
| 2026.05.04 | ₩5,561 | ₩5,621 | ₩5,534 | ₩5,548 | -0.24% | 4.3천 |
|---|
| 2026.05.01 | ₩5,595 | ₩5,769 | ₩5,454 | ₩5,561 | -0.60% | 1.5만 |
|---|
| 2026.04.30 | ₩5,735 | ₩5,775 | ₩5,494 | ₩5,514 | -3.86% | 5.7천 |
|---|
| 2026.04.29 | ₩5,467 | ₩5,775 | ₩5,467 | ₩5,708 | +4.41% | 2.8천 |
|---|
| 2026.04.28 | ₩5,601 | ₩5,735 | ₩5,481 | ₩5,561 | -0.72% | 1.3만 |
|---|
| 2026.04.27 | ₩5,514 | ₩5,588 | ₩5,360 | ₩5,561 | +0.85% | 7천 |
|---|
| 2026.04.24 | ₩5,628 | ₩5,749 | ₩5,534 | ₩5,534 | -1.67% | 1만 |
|---|
| 2026.04.23 | ₩5,628 | ₩5,789 | ₩5,507 | ₩5,548 | -1.43% | 1.3만 |
|---|
| 2026.04.22 | ₩5,351 | ₩5,909 | ₩5,351 | ₩5,628 | +5.18% | 8.9천 |
|---|
| 2026.04.21 | ₩5,856 | ₩6,006 | ₩5,688 | ₩5,838 | -0.30% | 8.4천 |
|---|
| 2026.04.20 | ₩5,534 | ₩5,923 | ₩5,534 | ₩5,802 | +4.84% | 1.8만 |
|---|
| 2026.04.17 | ₩5,360 | ₩5,956 | ₩5,360 | ₩5,641 | +5.25% | 5.9천 |
|---|
| 2026.04.16 | ₩5,534 | ₩5,554 | ₩5,270 | ₩5,367 | -3.03% | 8.3천 |
|---|
| 2026.04.15 | ₩5,440 | ₩5,628 | ₩5,373 | ₩5,534 | +1.72% | 4.6천 |
|---|
| 2026.04.14 | ₩5,628 | ₩5,655 | ₩5,534 | ₩5,534 | -1.67% | 5천 |
|---|
| 2026.04.13 | ₩5,574 | ₩5,641 | ₩5,514 | ₩5,534 | -0.72% | 6.4천 |
|---|
| 2026.04.10 | ₩5,749 | ₩5,762 | ₩5,414 | ₩5,534 | -3.73% | 6.3천 |
|---|
| 2026.04.09 | ₩5,561 | ₩5,781 | ₩5,561 | ₩5,682 | +2.17% | 8천 |
|---|
| 2026.04.08 | ₩4,998 | ₩5,668 | ₩4,998 | ₩5,440 | +8.85% | 1.3만 |
|---|
| 2026.04.07 | ₩5,306 | ₩5,306 | ₩5,072 | ₩5,092 | -4.04% | 4.4천 |
|---|
| 2026.04.06 | ₩5,320 | ₩5,387 | ₩5,079 | ₩5,226 | -1.76% | 6.6천 |
|---|
| 2026.04.02 | ₩4,697 | ₩4,864 | ₩4,673 | ₩4,837 | +3.00% | 9.4천 |
|---|
| 2026.04.01 | ₩4,657 | ₩4,757 | ₩4,657 | ₩4,717 | +1.29% | 2.6천 |
|---|
| 2026.03.31 | ₩4,677 | ₩4,690 | ₩4,569 | ₩4,663 | -0.29% | 5.1천 |
|---|
| 2026.03.30 | ₩4,623 | ₩4,657 | ₩4,549 | ₩4,590 | -0.72% | 1.4만 |
|---|
| 2026.03.27 | ₩4,667 | ₩4,690 | ₩4,606 | ₩4,610 | -1.23% | 6.1천 |
|---|
| 2026.03.26 | ₩4,690 | ₩4,690 | ₩4,596 | ₩4,677 | -0.29% | 7.9천 |
|---|
| 2026.03.25 | ₩4,690 | ₩4,690 | ₩4,690 | ₩4,690 | 0.00% | 1.8천 |
|---|
| 2026.03.24 | ₩4,650 | ₩4,657 | ₩4,529 | ₩4,583 | -1.44% | 3.1천 |
|---|
| 2026.03.23 | ₩4,422 | ₩4,683 | ₩4,422 | ₩4,516 | +2.12% | 5.3천 |
|---|
| 2026.03.20 | ₩4,462 | ₩4,489 | ₩4,288 | ₩4,456 | -0.15% | 1.7만 |
|---|
| 2026.03.19 | ₩4,556 | ₩4,650 | ₩4,449 | ₩4,523 | -0.74% | 9.9천 |
|---|
| 2026.03.18 | ₩4,690 | ₩4,837 | ₩4,569 | ₩4,569 | -2.57% | 9.8천 |
|---|
| 2026.03.17 | ₩4,833 | ₩4,876 | ₩4,636 | ₩4,636 | -4.08% | 1만 |
|---|
| 2026.03.16 | ₩4,864 | ₩5,079 | ₩4,811 | ₩4,891 | +0.55% | 1.6만 |
|---|
| 2026.03.13 | ₩5,226 | ₩5,285 | ₩4,824 | ₩4,824 | -7.69% | 1.2만 |
|---|
| 2026.03.12 | ₩5,226 | ₩5,597 | ₩5,105 | ₩5,105 | -2.31% | 7.2천 |
|---|
| 2026.03.11 | ₩5,414 | ₩5,775 | ₩5,286 | ₩5,286 | -2.35% | 3만 |
|---|
| 2026.03.10 | ₩5,896 | ₩5,896 | ₩5,400 | ₩5,414 | -8.18% | 1.8만 |
|---|
| 2026.03.09 | ₩5,695 | ₩6,378 | ₩5,628 | ₩5,668 | -0.47% | 3.2만 |
|---|
| 2026.03.06 | ₩5,199 | ₩7,276 | ₩5,126 | ₩6,244 | +20.10% | 10.8만 |
|---|
| 2026.03.05 | ₩4,650 | ₩5,306 | ₩4,583 | ₩5,239 | +12.68% | 3.9만 |
|---|
| 2026.03.04 | ₩4,288 | ₩4,650 | ₩4,288 | ₩4,502 | +5.00% | 6.3천 |
|---|
| 2026.03.03 | ₩4,368 | ₩4,411 | ₩4,248 | ₩4,315 | -1.23% | 7.2천 |
|---|
| 2026.03.02 | ₩4,181 | ₩4,512 | ₩4,087 | ₩4,395 | +5.13% | 1.3만 |
|---|
| 2026.02.27 | ₩4,409 | ₩4,476 | ₩4,167 | ₩4,181 | -5.17% | 1.2만 |
|---|
| 2026.02.26 | ₩4,261 | ₩4,630 | ₩4,261 | ₩4,422 | +3.77% | 2.4만 |
|---|
| 2026.02.25 | ₩3,886 | ₩4,409 | ₩3,886 | ₩4,409 | +13.45% | 2.1만 |
|---|
| 2026.02.24 | ₩3,846 | ₩3,889 | ₩3,752 | ₩3,792 | -1.39% | 7.5천 |
|---|
| 2026.02.23 | ₩4,033 | ₩4,047 | ₩3,752 | ₩3,779 | -6.31% | 3.5만 |
|---|
| 2026.02.20 | ₩4,007 | ₩4,047 | ₩3,953 | ₩3,953 | -1.34% | 5천 |
|---|
| 2026.02.19 | ₩3,980 | ₩4,005 | ₩3,926 | ₩3,926 | -1.35% | 9천 |
|---|
| 2026.02.18 | ₩4,060 | ₩4,060 | ₩3,926 | ₩3,934 | -3.10% | 6.5천 |
|---|
| 2026.02.17 | ₩4,044 | ₩4,080 | ₩4,035 | ₩4,060 | +0.40% | 7천 |
|---|
| 2026.02.13 | ₩4,020 | ₩4,074 | ₩4,007 | ₩4,047 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩4,074 | ₩4,087 | ₩4,007 | ₩4,007 | -1.64% | 2.2천 |
|---|
| 2026.02.11 | ₩3,993 | ₩4,074 | ₩3,980 | ₩4,020 | +0.67% | 1.6만 |
|---|
| 2026.02.10 | ₩3,873 | ₩4,033 | ₩3,873 | ₩3,926 | +1.38% | 1.8만 |
|---|
| 2026.02.09 | ₩3,899 | ₩3,980 | ₩3,773 | ₩3,806 | -2.41% | 2.5만 |
|---|
| 2026.02.06 | ₩3,899 | ₩4,141 | ₩3,886 | ₩4,020 | +3.09% | 1.6만 |
|---|
| 2026.02.05 | ₩3,886 | ₩4,208 | ₩3,886 | ₩3,899 | +0.34% | 1만 |
|---|
| 2026.02.04 | ₩4,074 | ₩4,127 | ₩3,886 | ₩3,886 | -4.61% | 1.3만 |
|---|
| 2026.02.03 | ₩4,194 | ₩4,248 | ₩4,047 | ₩4,074 | -2.88% | 9.9천 |
|---|
| 2026.02.02 | ₩4,060 | ₩4,288 | ₩4,060 | ₩4,221 | +3.96% | 4.9천 |
|---|
| 2026.01.30 | ₩4,114 | ₩4,194 | ₩4,114 | ₩4,154 | +0.98% | 2.8천 |
|---|
| 2026.01.29 | ₩4,248 | ₩4,348 | ₩4,127 | ₩4,194 | -1.26% | 5.2천 |
|---|
| 2026.01.28 | ₩4,343 | ₩4,409 | ₩4,234 | ₩4,234 | -2.50% | 7.2천 |
|---|
| 2026.01.27 | ₩4,351 | ₩4,395 | ₩4,208 | ₩4,208 | -3.30% | 8.4천 |
|---|
| 2026.01.26 | ₩4,303 | ₩4,328 | ₩4,248 | ₩4,328 | +0.59% | 1만 |
|---|
| 2026.01.23 | ₩4,395 | ₩4,395 | ₩4,328 | ₩4,328 | -1.52% | 1.8천 |
|---|
| 2026.01.22 | ₩4,355 | ₩4,395 | ₩4,275 | ₩4,275 | -1.85% | 3천 |
|---|
| 2026.01.21 | ₩4,395 | ₩4,476 | ₩4,301 | ₩4,355 | -0.91% | 8.4천 |
|---|
| 2026.01.20 | ₩4,543 | ₩4,864 | ₩4,234 | ₩4,395 | -3.24% | 2.9만 |
|---|
| 2026.01.16 | ₩4,308 | ₩4,548 | ₩4,308 | ₩4,548 | +5.57% | 2.5만 |
|---|
| 2026.01.15 | ₩4,020 | ₩4,395 | ₩3,980 | ₩4,154 | +3.33% | 2.8만 |
|---|
| 2026.01.14 | ₩4,342 | ₩4,342 | ₩3,966 | ₩3,966 | -8.64% | 1.3만 |
|---|
| 2026.01.13 | ₩4,261 | ₩4,301 | ₩4,127 | ₩4,275 | +0.31% | 4.9만 |
|---|
| 2026.01.12 | ₩4,516 | ₩4,516 | ₩4,154 | ₩4,181 | -7.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,301 | ₩4,301 | ₩4,127 | ₩4,127 | -4.05% | 5.3천 |
|---|
| 2026.01.08 | ₩4,248 | ₩4,636 | ₩4,181 | ₩4,181 | -1.58% | 1.6만 |
|---|
| 2026.01.07 | ₩4,181 | ₩4,421 | ₩4,181 | ₩4,248 | +1.60% | 4.2천 |
|---|
| 2026.01.06 | ₩3,966 | ₩4,221 | ₩3,966 | ₩4,167 | +5.07% | 1.1만 |
|---|
| 2026.01.05 | ₩4,122 | ₩4,288 | ₩4,020 | ₩4,020 | -2.47% | 1.7만 |
|---|
| 2026.01.02 | ₩3,752 | ₩4,188 | ₩3,752 | ₩4,060 | +8.21% | 1.9만 |
|---|
| 2025.12.31 | ₩3,966 | ₩4,154 | ₩3,645 | ₩3,672 | -7.43% | 5.1만 |
|---|
| 2025.12.30 | ₩3,698 | ₩4,114 | ₩3,698 | ₩3,966 | +7.25% | 6.7만 |
|---|
| 2025.12.29 | ₩4,569 | ₩4,663 | ₩3,993 | ₩4,000 | -12.46% | 4.6만 |
|---|
| 2025.12.26 | ₩4,757 | ₩4,824 | ₩4,650 | ₩4,663 | -1.97% | 1.8만 |
|---|
| 2025.12.24 | ₩4,650 | ₩4,998 | ₩4,623 | ₩4,770 | +2.59% | 2.7만 |
|---|
| 2025.12.23 | ₩5,002 | ₩5,002 | ₩4,677 | ₩4,677 | -6.51% | 2.1만 |
|---|
| 2025.12.22 | ₩4,851 | ₩4,931 | ₩4,824 | ₩4,824 | -0.55% | 8.9천 |
|---|
| 2025.12.19 | ₩4,797 | ₩4,958 | ₩4,797 | ₩4,851 | +1.12% | 1.5만 |
|---|
| 2025.12.18 | ₩4,931 | ₩5,025 | ₩4,864 | ₩4,891 | -0.82% | 1.1만 |
|---|
| 2025.12.17 | ₩4,985 | ₩5,005 | ₩4,864 | ₩4,931 | -1.08% | 1.1만 |
|---|
| 2025.12.16 | ₩4,758 | ₩5,045 | ₩4,758 | ₩4,985 | +4.76% | 1.7만 |
|---|
| 2025.12.15 | ₩4,958 | ₩4,958 | ₩4,837 | ₩4,837 | -2.43% | 9.7천 |
|---|
| 2025.12.12 | ₩5,146 | ₩5,146 | ₩4,971 | ₩4,985 | -3.12% | 2.4만 |
|---|
| 2025.12.11 | ₩5,226 | ₩5,360 | ₩5,067 | ₩5,146 | -1.54% | 3.1만 |
|---|
| 2025.12.10 | ₩5,159 | ₩5,253 | ₩5,159 | ₩5,159 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩5,012 | ₩5,360 | ₩5,012 | ₩5,159 | +2.94% | 7.7천 |
|---|
| 2025.12.08 | ₩5,012 | ₩5,146 | ₩5,000 | ₩5,067 | +1.10% | 8.1천 |
|---|
| 2025.12.05 | ₩5,201 | ₩5,201 | ₩5,042 | ₩5,072 | -2.47% | 9.2천 |
|---|
| 2025.12.04 | ₩5,238 | ₩5,238 | ₩5,119 | ₩5,159 | -1.51% | 4.9천 |
|---|
| 2025.12.03 | ₩5,213 | ₩5,260 | ₩5,172 | ₩5,253 | +0.77% | 6.1천 |
|---|
| 2025.12.02 | ₩5,166 | ₩5,239 | ₩4,985 | ₩5,092 | -1.43% | 2.5만 |
|---|
| 2025.12.01 | ₩5,213 | ₩5,281 | ₩5,139 | ₩5,139 | -1.41% | 6.5천 |
|---|
| 2025.11.28 | ₩5,333 | ₩5,447 | ₩5,209 | ₩5,360 | +0.50% | 4.3천 |
|---|
| 2025.11.26 | ₩5,367 | ₩5,367 | ₩5,143 | ₩5,306 | -1.12% | 2.6만 |
|---|
| 2025.11.25 | ₩4,945 | ₩5,423 | ₩4,945 | ₩4,998 | +1.08% | 6.5천 |
|---|
| 2025.11.24 | ₩5,159 | ₩5,293 | ₩4,958 | ₩4,958 | -3.90% | 1.4만 |
|---|
| 2025.11.21 | ₩5,219 | ₩5,320 | ₩5,146 | ₩5,193 | -0.51% | 1.4만 |
|---|
| 2025.11.20 | ₩5,139 | ₩5,501 | ₩5,025 | ₩5,280 | +2.74% | 3.2만 |
|---|
| 2025.11.19 | ₩5,038 | ₩5,038 | ₩4,945 | ₩4,945 | -1.86% | 3.8천 |
|---|
| 2025.11.18 | ₩4,904 | ₩5,186 | ₩4,904 | ₩5,105 | +4.10% | 1.1만 |
|---|
| 2025.11.17 | ₩4,931 | ₩5,762 | ₩4,931 | ₩4,998 | +1.36% | 3.3만 |
|---|
| 2025.11.14 | ₩4,837 | ₩5,179 | ₩4,757 | ₩4,918 | +1.66% | 3.5만 |
|---|
| 2025.11.13 | ₩5,367 | ₩5,367 | ₩4,878 | ₩4,918 | -8.36% | 2.1만 |
|---|
| 2025.11.12 | ₩5,373 | ₩5,427 | ₩5,159 | ₩5,159 | -3.99% | 6.6천 |
|---|
| 2025.11.11 | ₩5,494 | ₩5,641 | ₩5,235 | ₩5,373 | -2.20% | 1.4만 |
|---|
| 2025.11.10 | ₩5,280 | ₩5,467 | ₩5,260 | ₩5,467 | +3.55% | 3.9만 |
|---|
| 2025.11.07 | ₩5,025 | ₩5,253 | ₩4,958 | ₩5,159 | +2.67% | 3.1만 |
|---|
| 2025.11.06 | ₩4,931 | ₩5,246 | ₩4,931 | ₩4,992 | +1.22% | 1.1만 |
|---|
| 2025.11.05 | ₩5,012 | ₩5,012 | ₩4,918 | ₩4,945 | -1.34% | 2.1만 |
|---|
| 2025.11.04 | ₩5,025 | ₩5,159 | ₩4,894 | ₩4,992 | -0.67% | 1.3만 |
|---|
| 2025.11.03 | ₩5,360 | ₩5,360 | ₩5,012 | ₩5,052 | -5.75% | 1.2만 |
|---|
| 2025.10.31 | ₩4,904 | ₩5,373 | ₩4,891 | ₩5,347 | +9.02% | 1.9만 |
|---|
| 2025.10.30 | ₩5,561 | ₩5,561 | ₩4,891 | ₩4,904 | -11.81% | 1.3만 |
|---|
| 2025.10.29 | ₩4,985 | ₩5,512 | ₩4,985 | ₩5,119 | +2.69% | 2.7만 |
|---|
| 2025.10.28 | ₩5,119 | ₩5,132 | ₩4,985 | ₩5,012 | -2.09% | 7.4천 |
|---|
| 2025.10.27 | ₩5,226 | ₩5,226 | ₩5,038 | ₩5,132 | -1.79% | 1.9만 |
|---|
| 2025.10.24 | ₩5,253 | ₩5,253 | ₩5,132 | ₩5,226 | -0.51% | 3만 |
|---|
| 2025.10.23 | ₩4,931 | ₩5,347 | ₩4,931 | ₩5,239 | +6.25% | 3.5만 |
|---|
| 2025.10.22 | ₩5,548 | ₩5,595 | ₩4,918 | ₩4,918 | -11.35% | 6만 |
|---|
| 2025.10.21 | ₩5,856 | ₩5,923 | ₩5,521 | ₩5,601 | -4.35% | 1.8만 |
|---|
| 2025.10.20 | ₩5,695 | ₩5,849 | ₩5,641 | ₩5,849 | +2.71% | 3.1만 |
|---|
| 2025.10.17 | ₩6,124 | ₩6,164 | ₩5,695 | ₩5,695 | -7.00% | 2.6만 |
|---|
| 2025.10.16 | ₩6,151 | ₩6,399 | ₩6,124 | ₩6,191 | +0.65% | 1.9만 |
|---|
| 2025.10.15 | ₩5,896 | ₩6,298 | ₩5,816 | ₩6,070 | +2.95% | 2만 |
|---|
| 2025.10.14 | ₩5,950 | ₩6,017 | ₩5,708 | ₩5,923 | -0.45% | 3.4만 |
|---|
| 2025.10.13 | ₩6,124 | ₩6,164 | ₩5,936 | ₩5,990 | -2.19% | 3.3만 |
|---|
| 2025.10.10 | ₩6,861 | ₩6,861 | ₩5,923 | ₩5,963 | -13.09% | 5.7만 |
|---|