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 | ₩4,138 | ₩4,204 | ₩3,751 | ₩4,204 | +1.61% | 29.3만 |
| 2026.10.08 | ₩3,884 | ₩3,884 | ₩3,711 | ₩3,737 | -3.78% | 1.4만 |
| 2026.10.07 | ₩4,111 | ₩4,204 | ₩3,831 | ₩3,991 | -2.92% | 1.9만 |
| 2026.10.06 | ₩4,204 | ₩4,258 | ₩4,171 | ₩4,258 | +1.27% | 5.9천 |
| 2026.10.05 | ₩4,291 | ₩4,291 | ₩4,098 | ₩4,231 | -1.40% | 1.2만 |
| 2026.10.02 | ₩4,124 | ₩4,271 | ₩4,124 | ₩4,271 | +3.56% | 6천 |
| 2026.10.01 | ₩4,164 | ₩4,191 | ₩4,018 | ₩4,164 | 0.00% | 1.3만 |
| 2026.09.30 | ₩4,044 | ₩4,204 | ₩4,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,178 |
| +3.30% |
| 2.2천 |
| 2026.09.29 | ₩3,857 | ₩4,311 | ₩3,857 | ₩3,991 | +3.46% | 1.1만 |
|---|
| 2026.09.28 | ₩4,004 | ₩4,378 | ₩3,991 | ₩4,218 | +5.33% | 2만 |
|---|
| 2026.09.25 | ₩3,911 | ₩4,071 | ₩3,857 | ₩4,071 | +4.10% | 5.1천 |
|---|
| 2026.09.24 | ₩3,978 | ₩4,044 | ₩3,696 | ₩4,044 | +1.68% | 8.1천 |
|---|
| 2026.09.23 | ₩3,804 | ₩3,978 | ₩3,751 | ₩3,964 | +4.21% | 9.9천 |
|---|
| 2026.09.22 | ₩3,604 | ₩3,817 | ₩3,604 | ₩3,804 | +5.56% | 9.2천 |
|---|
| 2026.09.21 | ₩3,751 | ₩3,777 | ₩3,644 | ₩3,737 | -0.36% | 5천 |
|---|
| 2026.09.18 | ₩3,657 | ₩3,764 | ₩3,632 | ₩3,764 | +2.92% | 7.2천 |
|---|
| 2026.09.17 | ₩3,684 | ₩3,684 | ₩3,470 | ₩3,657 | -0.72% | 3.5천 |
|---|
| 2026.09.16 | ₩3,684 | ₩3,777 | ₩3,577 | ₩3,577 | -2.90% | 1.8천 |
|---|
| 2026.09.15 | ₩3,544 | ₩3,671 | ₩3,544 | ₩3,671 | +3.58% | 4.6천 |
|---|
| 2026.09.14 | ₩3,390 | ₩3,617 | ₩3,390 | ₩3,590 | +5.91% | 5.2천 |
|---|
| 2026.09.11 | ₩3,364 | ₩3,470 | ₩3,337 | ₩3,437 | +2.18% | 5.1천 |
|---|
| 2026.09.10 | ₩3,457 | ₩3,457 | ₩3,377 | ₩3,390 | -1.93% | 8.9천 |
|---|
| 2026.09.09 | ₩3,524 | ₩3,631 | ₩3,430 | ₩3,430 | -2.65% | 5천 |
|---|
| 2026.09.08 | ₩3,510 | ₩3,737 | ₩3,404 | ₩3,590 | +2.28% | 14.1만 |
|---|
| 2026.09.04 | ₩3,457 | ₩3,617 | ₩3,404 | ₩3,550 | +2.70% | 7.6천 |
|---|
| 2026.09.03 | ₩3,631 | ₩3,631 | ₩3,449 | ₩3,537 | -2.57% | 8.3천 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,751 | ₩3,430 | ₩3,604 | +3.45% | 7.5천 |
|---|
| 2026.09.01 | ₩3,337 | ₩3,777 | ₩3,337 | ₩3,631 | +8.80% | 3.7만 |
|---|
| 2026.08.31 | ₩3,163 | ₩3,671 | ₩3,163 | ₩3,617 | +14.35% | 2.2만 |
|---|
| 2026.08.28 | ₩3,337 | ₩3,344 | ₩3,163 | ₩3,163 | -5.20% | 1.7만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,537 | ₩3,337 | ₩3,430 | -1.15% | 3.2만 |
|---|
| 2026.08.26 | ₩3,470 | ₩3,711 | ₩3,457 | ₩3,537 | +1.92% | 2.9만 |
|---|
| 2026.08.25 | ₩3,804 | ₩4,004 | ₩3,444 | ₩3,577 | -5.96% | 6.6만 |
|---|
| 2026.08.24 | ₩2,856 | ₩4,517 | ₩2,696 | ₩3,911 | +36.92% | 147.4만 |
|---|
| 2026.08.21 | ₩3,257 | ₩3,257 | ₩2,976 | ₩3,030 | -6.97% | 2.8만 |
|---|
| 2026.08.20 | ₩2,936 | ₩3,283 | ₩2,936 | ₩3,003 | +2.27% | 1.7만 |
|---|
| 2026.08.19 | ₩3,110 | ₩3,123 | ₩2,936 | ₩2,936 | -5.58% | 1.9만 |
|---|
| 2026.08.18 | ₩3,070 | ₩3,230 | ₩3,070 | ₩3,070 | 0.00% | 8.1천 |
|---|
| 2026.08.17 | ₩3,057 | ₩3,270 | ₩3,003 | ₩3,110 | +1.75% | 2.4만 |
|---|
| 2026.08.14 | ₩3,097 | ₩3,193 | ₩3,043 | ₩3,043 | -1.72% | 1.2만 |
|---|
| 2026.08.13 | ₩3,283 | ₩3,370 | ₩2,963 | ₩2,963 | -9.76% | 2.7만 |
|---|
| 2026.08.12 | ₩3,470 | ₩3,510 | ₩3,283 | ₩3,283 | -5.38% | 3.3만 |
|---|
| 2026.08.11 | ₩3,444 | ₩3,631 | ₩3,417 | ₩3,470 | +0.78% | 1.3만 |
|---|
| 2026.08.10 | ₩3,404 | ₩3,544 | ₩3,377 | ₩3,444 | +1.18% | 1.5만 |
|---|
| 2026.08.07 | ₩3,510 | ₩3,510 | ₩3,404 | ₩3,404 | -3.04% | 1.5만 |
|---|
| 2026.08.06 | ₩3,604 | ₩3,617 | ₩3,510 | ₩3,524 | -2.22% | 1.2만 |
|---|
| 2026.08.05 | ₩3,671 | ₩3,684 | ₩3,537 | ₩3,577 | -2.55% | 1.4만 |
|---|
| 2026.08.04 | ₩4,058 | ₩4,245 | ₩3,737 | ₩3,737 | -7.89% | 1.7만 |
|---|
| 2026.08.03 | ₩3,737 | ₩4,058 | ₩3,550 | ₩4,058 | +8.57% | 1.1만 |
|---|
| 2026.07.31 | ₩3,737 | ₩3,924 | ₩3,377 | ₩3,377 | -9.64% | 2.7만 |
|---|
| 2026.07.30 | ₩3,884 | ₩3,978 | ₩3,777 | ₩3,777 | -2.75% | 9.5천 |
|---|
| 2026.07.29 | ₩4,405 | ₩4,405 | ₩3,737 | ₩3,764 | -14.55% | 1.8만 |
|---|
| 2026.07.28 | ₩4,525 | ₩4,698 | ₩4,031 | ₩4,031 | -10.91% | 2.7만 |
|---|
| 2026.07.27 | ₩4,525 | ₩4,805 | ₩4,525 | ₩4,645 | +2.65% | 3.6천 |
|---|
| 2026.07.24 | ₩4,511 | ₩4,765 | ₩4,511 | ₩4,672 | +3.55% | 8.9천 |
|---|
| 2026.07.23 | ₩4,712 | ₩4,805 | ₩4,645 | ₩4,698 | -0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩4,618 | ₩4,805 | ₩4,485 | ₩4,805 | +4.05% | 2천 |
|---|
| 2026.07.21 | ₩4,565 | ₩4,805 | ₩4,485 | ₩4,618 | +1.17% | 2.3만 |
|---|
| 2026.07.20 | ₩4,578 | ₩4,805 | ₩4,485 | ₩4,538 | -0.87% | 7천 |
|---|
| 2026.07.17 | ₩4,952 | ₩4,997 | ₩4,530 | ₩4,578 | -7.55% | 2.3만 |
|---|
| 2026.07.16 | ₩5,072 | ₩5,112 | ₩5,005 | ₩5,019 | -1.05% | 5.7천 |
|---|
| 2026.07.15 | ₩5,125 | ₩5,179 | ₩5,099 | ₩5,099 | -0.52% | 3.5천 |
|---|
| 2026.07.14 | ₩5,272 | ₩5,286 | ₩5,072 | ₩5,072 | -3.80% | 5.3천 |
|---|
| 2026.07.13 | ₩5,299 | ₩5,299 | ₩5,179 | ₩5,179 | -2.27% | 3.9천 |
|---|
| 2026.07.10 | ₩5,072 | ₩5,223 | ₩5,005 | ₩5,139 | +1.32% | 6.3천 |
|---|
| 2026.07.09 | ₩5,072 | ₩5,312 | ₩5,032 | ₩5,052 | -0.39% | 5.9천 |
|---|
| 2026.07.08 | ₩5,165 | ₩5,406 | ₩5,112 | ₩5,112 | -1.03% | 3천 |
|---|
| 2026.07.07 | ₩5,324 | ₩5,326 | ₩5,099 | ₩5,099 | -4.24% | 4천 |
|---|
| 2026.07.06 | ₩5,352 | ₩5,352 | ₩5,192 | ₩5,259 | -1.75% | 6.8천 |
|---|
| 2026.07.02 | ₩5,366 | ₩5,539 | ₩5,286 | ₩5,286 | -1.49% | 6.9천 |
|---|
| 2026.07.01 | ₩5,553 | ₩5,553 | ₩5,246 | ₩5,312 | -4.33% | 6.5만 |
|---|
| 2026.06.30 | ₩5,339 | ₩5,495 | ₩5,259 | ₩5,319 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩5,406 | ₩5,513 | ₩5,272 | ₩5,419 | +0.25% | 5.2만 |
|---|
| 2026.06.26 | ₩5,299 | ₩5,372 | ₩5,239 | ₩5,339 | +0.76% | 2만 |
|---|
| 2026.06.25 | ₩5,419 | ₩5,422 | ₩5,163 | ₩5,299 | -2.22% | 1.4만 |
|---|
| 2026.06.24 | ₩5,072 | ₩5,352 | ₩5,072 | ₩5,339 | +5.26% | 1.6만 |
|---|
| 2026.06.23 | ₩5,299 | ₩5,358 | ₩5,059 | ₩5,206 | -1.76% | 5.6만 |
|---|
| 2026.06.22 | ₩5,267 | ₩5,406 | ₩5,133 | ₩5,339 | +1.37% | 4.3만 |
|---|
| 2026.06.18 | ₩5,359 | ₩5,426 | ₩5,319 | ₩5,339 | -0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩5,339 | ₩5,432 | ₩5,272 | ₩5,352 | +0.25% | 1.5만 |
|---|
| 2026.06.16 | ₩5,339 | ₩5,432 | ₩5,266 | ₩5,339 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩5,315 | ₩5,346 | ₩5,125 | ₩5,286 | -0.55% | 1.3만 |
|---|
| 2026.06.12 | ₩5,299 | ₩5,406 | ₩5,139 | ₩5,139 | -3.02% | 9.9천 |
|---|
| 2026.06.11 | ₩5,339 | ₩5,459 | ₩5,306 | ₩5,306 | -0.63% | 1.8만 |
|---|
| 2026.06.10 | ₩5,372 | ₩5,406 | ₩5,326 | ₩5,339 | -0.62% | 4.8천 |
|---|
| 2026.06.09 | ₩5,319 | ₩5,406 | ₩5,272 | ₩5,339 | +0.38% | 1.4만 |
|---|
| 2026.06.08 | ₩5,259 | ₩5,366 | ₩5,192 | ₩5,259 | 0.00% | 4.1천 |
|---|
| 2026.06.05 | ₩5,259 | ₩5,339 | ₩5,239 | ₩5,339 | +1.52% | 6천 |
|---|
| 2026.06.04 | ₩5,156 | ₩5,272 | ₩5,045 | ₩5,272 | +2.25% | 4.5천 |
|---|
| 2026.06.03 | ₩5,252 | ₩5,352 | ₩5,072 | ₩5,172 | -1.52% | 1.6만 |
|---|
| 2026.06.02 | ₩5,272 | ₩5,472 | ₩5,246 | ₩5,352 | +1.52% | 2.2만 |
|---|
| 2026.06.01 | ₩5,336 | ₩5,432 | ₩5,045 | ₩5,312 | -0.45% | 1만 |
|---|
| 2026.05.29 | ₩5,352 | ₩5,513 | ₩5,272 | ₩5,339 | -0.25% | 1만 |
|---|
| 2026.05.28 | ₩5,192 | ₩5,472 | ₩5,192 | ₩5,339 | +2.83% | 1.2만 |
|---|
| 2026.05.27 | ₩5,206 | ₩5,286 | ₩5,179 | ₩5,206 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩5,339 | ₩5,339 | ₩5,099 | ₩5,139 | -3.75% | 1.1만 |
|---|
| 2026.05.22 | ₩5,446 | ₩5,513 | ₩5,312 | ₩5,352 | -1.72% | 1.2만 |
|---|
| 2026.05.21 | ₩5,726 | ₩5,737 | ₩5,406 | ₩5,432 | -5.13% | 9.9천 |
|---|
| 2026.05.20 | ₩5,566 | ₩5,566 | ₩5,426 | ₩5,432 | -2.40% | 7.2천 |
|---|
| 2026.05.19 | ₩5,472 | ₩5,873 | ₩5,392 | ₩5,566 | +1.71% | 5.2만 |
|---|
| 2026.05.18 | ₩5,366 | ₩5,366 | ₩5,194 | ₩5,339 | -0.50% | 7천 |
|---|
| 2026.05.15 | ₩5,236 | ₩5,312 | ₩5,099 | ₩5,299 | +1.20% | 5.2천 |
|---|
| 2026.05.14 | ₩5,432 | ₩5,432 | ₩5,165 | ₩5,259 | -3.19% | 4.6천 |
|---|
| 2026.05.13 | ₩5,139 | ₩5,339 | ₩5,072 | ₩5,152 | +0.26% | 1.3만 |
|---|
| 2026.05.12 | ₩5,125 | ₩5,286 | ₩5,097 | ₩5,099 | -0.52% | 4.6천 |
|---|
| 2026.05.11 | ₩5,446 | ₩5,514 | ₩4,979 | ₩5,339 | -1.96% | 1.9만 |
|---|
| 2026.05.08 | ₩5,547 | ₩5,553 | ₩5,352 | ₩5,366 | -3.27% | 9.1천 |
|---|
| 2026.05.07 | ₩5,539 | ₩5,673 | ₩5,539 | ₩5,539 | 0.00% | 3.7천 |
|---|
| 2026.05.06 | ₩5,606 | ₩5,739 | ₩5,539 | ₩5,739 | +2.38% | 2.2만 |
|---|
| 2026.05.05 | ₩5,586 | ₩5,633 | ₩5,539 | ₩5,606 | +0.36% | 5.5천 |
|---|
| 2026.05.04 | ₩5,539 | ₩5,599 | ₩5,513 | ₩5,526 | -0.24% | 4.3천 |
|---|
| 2026.05.01 | ₩5,573 | ₩5,746 | ₩5,432 | ₩5,539 | -0.60% | 1.5만 |
|---|
| 2026.04.30 | ₩5,713 | ₩5,753 | ₩5,472 | ₩5,492 | -3.86% | 5.7천 |
|---|
| 2026.04.29 | ₩5,446 | ₩5,753 | ₩5,446 | ₩5,686 | +4.41% | 2.8천 |
|---|
| 2026.04.28 | ₩5,579 | ₩5,713 | ₩5,459 | ₩5,539 | -0.72% | 1.3만 |
|---|
| 2026.04.27 | ₩5,492 | ₩5,566 | ₩5,339 | ₩5,539 | +0.85% | 7천 |
|---|
| 2026.04.24 | ₩5,606 | ₩5,726 | ₩5,513 | ₩5,513 | -1.67% | 1만 |
|---|
| 2026.04.23 | ₩5,606 | ₩5,766 | ₩5,486 | ₩5,526 | -1.43% | 1.3만 |
|---|
| 2026.04.22 | ₩5,330 | ₩5,886 | ₩5,330 | ₩5,606 | +5.18% | 8.9천 |
|---|
| 2026.04.21 | ₩5,833 | ₩5,982 | ₩5,666 | ₩5,816 | -0.30% | 8.4천 |
|---|
| 2026.04.20 | ₩5,513 | ₩5,900 | ₩5,513 | ₩5,779 | +4.84% | 1.8만 |
|---|
| 2026.04.17 | ₩5,339 | ₩5,933 | ₩5,339 | ₩5,619 | +5.25% | 5.9천 |
|---|
| 2026.04.16 | ₩5,513 | ₩5,533 | ₩5,250 | ₩5,346 | -3.03% | 8.3천 |
|---|
| 2026.04.15 | ₩5,419 | ₩5,606 | ₩5,352 | ₩5,513 | +1.72% | 4.6천 |
|---|
| 2026.04.14 | ₩5,606 | ₩5,633 | ₩5,513 | ₩5,513 | -1.67% | 5천 |
|---|
| 2026.04.13 | ₩5,553 | ₩5,619 | ₩5,492 | ₩5,513 | -0.72% | 6.4천 |
|---|
| 2026.04.10 | ₩5,726 | ₩5,739 | ₩5,392 | ₩5,513 | -3.73% | 6.3천 |
|---|
| 2026.04.09 | ₩5,539 | ₩5,758 | ₩5,539 | ₩5,659 | +2.17% | 8천 |
|---|
| 2026.04.08 | ₩4,979 | ₩5,646 | ₩4,979 | ₩5,419 | +8.85% | 1.3만 |
|---|
| 2026.04.07 | ₩5,286 | ₩5,286 | ₩5,052 | ₩5,072 | -4.04% | 4.4천 |
|---|
| 2026.04.06 | ₩5,299 | ₩5,366 | ₩5,059 | ₩5,206 | -1.76% | 6.6천 |
|---|
| 2026.04.02 | ₩4,678 | ₩4,845 | ₩4,654 | ₩4,818 | +3.00% | 9.4천 |
|---|
| 2026.04.01 | ₩4,638 | ₩4,738 | ₩4,638 | ₩4,698 | +1.29% | 2.6천 |
|---|
| 2026.03.31 | ₩4,658 | ₩4,672 | ₩4,551 | ₩4,645 | -0.29% | 5.1천 |
|---|
| 2026.03.30 | ₩4,605 | ₩4,638 | ₩4,531 | ₩4,572 | -0.72% | 1.4만 |
|---|
| 2026.03.27 | ₩4,649 | ₩4,672 | ₩4,588 | ₩4,592 | -1.23% | 6.1천 |
|---|
| 2026.03.26 | ₩4,672 | ₩4,672 | ₩4,578 | ₩4,658 | -0.29% | 7.9천 |
|---|
| 2026.03.25 | ₩4,672 | ₩4,672 | ₩4,672 | ₩4,672 | 0.00% | 1.8천 |
|---|
| 2026.03.24 | ₩4,632 | ₩4,638 | ₩4,511 | ₩4,565 | -1.44% | 3.1천 |
|---|
| 2026.03.23 | ₩4,405 | ₩4,665 | ₩4,405 | ₩4,498 | +2.12% | 5.3천 |
|---|
| 2026.03.20 | ₩4,445 | ₩4,471 | ₩4,271 | ₩4,438 | -0.15% | 1.7만 |
|---|
| 2026.03.19 | ₩4,538 | ₩4,632 | ₩4,431 | ₩4,505 | -0.74% | 9.9천 |
|---|
| 2026.03.18 | ₩4,672 | ₩4,818 | ₩4,551 | ₩4,551 | -2.57% | 9.8천 |
|---|
| 2026.03.17 | ₩4,814 | ₩4,857 | ₩4,618 | ₩4,618 | -4.08% | 1만 |
|---|
| 2026.03.16 | ₩4,845 | ₩5,059 | ₩4,792 | ₩4,872 | +0.55% | 1.6만 |
|---|
| 2026.03.13 | ₩5,206 | ₩5,264 | ₩4,805 | ₩4,805 | -7.69% | 1.2만 |
|---|
| 2026.03.12 | ₩5,206 | ₩5,575 | ₩5,085 | ₩5,085 | -2.31% | 7.2천 |
|---|
| 2026.03.11 | ₩5,392 | ₩5,753 | ₩5,266 | ₩5,266 | -2.35% | 3만 |
|---|
| 2026.03.10 | ₩5,873 | ₩5,873 | ₩5,379 | ₩5,392 | -8.18% | 1.8만 |
|---|
| 2026.03.09 | ₩5,673 | ₩6,353 | ₩5,606 | ₩5,646 | -0.47% | 3.2만 |
|---|
| 2026.03.06 | ₩5,179 | ₩7,248 | ₩5,105 | ₩6,220 | +20.10% | 10.8만 |
|---|
| 2026.03.05 | ₩4,632 | ₩5,286 | ₩4,565 | ₩5,219 | +12.68% | 3.9만 |
|---|
| 2026.03.04 | ₩4,271 | ₩4,632 | ₩4,271 | ₩4,485 | +5.00% | 6.3천 |
|---|
| 2026.03.03 | ₩4,351 | ₩4,394 | ₩4,231 | ₩4,298 | -1.23% | 7.2천 |
|---|
| 2026.03.02 | ₩4,164 | ₩4,494 | ₩4,071 | ₩4,378 | +5.13% | 1.3만 |
|---|
| 2026.02.27 | ₩4,391 | ₩4,458 | ₩4,151 | ₩4,164 | -5.17% | 1.2만 |
|---|
| 2026.02.26 | ₩4,245 | ₩4,612 | ₩4,245 | ₩4,405 | +3.77% | 2.4만 |
|---|
| 2026.02.25 | ₩3,871 | ₩4,391 | ₩3,871 | ₩4,391 | +13.45% | 2.1만 |
|---|
| 2026.02.24 | ₩3,831 | ₩3,873 | ₩3,737 | ₩3,777 | -1.39% | 7.5천 |
|---|
| 2026.02.23 | ₩4,018 | ₩4,031 | ₩3,737 | ₩3,764 | -6.31% | 3.5만 |
|---|
| 2026.02.20 | ₩3,991 | ₩4,031 | ₩3,938 | ₩3,938 | -1.34% | 5천 |
|---|
| 2026.02.19 | ₩3,964 | ₩3,990 | ₩3,911 | ₩3,911 | -1.35% | 9천 |
|---|
| 2026.02.18 | ₩4,044 | ₩4,044 | ₩3,911 | ₩3,919 | -3.10% | 6.5천 |
|---|
| 2026.02.17 | ₩4,028 | ₩4,064 | ₩4,019 | ₩4,044 | +0.40% | 7천 |
|---|
| 2026.02.13 | ₩4,004 | ₩4,058 | ₩3,991 | ₩4,031 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩4,058 | ₩4,071 | ₩3,991 | ₩3,991 | -1.64% | 2.2천 |
|---|
| 2026.02.11 | ₩3,978 | ₩4,058 | ₩3,964 | ₩4,004 | +0.67% | 1.6만 |
|---|
| 2026.02.10 | ₩3,857 | ₩4,018 | ₩3,857 | ₩3,911 | +1.38% | 1.8만 |
|---|
| 2026.02.09 | ₩3,884 | ₩3,964 | ₩3,759 | ₩3,791 | -2.41% | 2.5만 |
|---|
| 2026.02.06 | ₩3,884 | ₩4,124 | ₩3,871 | ₩4,004 | +3.09% | 1.6만 |
|---|
| 2026.02.05 | ₩3,871 | ₩4,191 | ₩3,871 | ₩3,884 | +0.34% | 1만 |
|---|
| 2026.02.04 | ₩4,058 | ₩4,111 | ₩3,871 | ₩3,871 | -4.61% | 1.3만 |
|---|
| 2026.02.03 | ₩4,178 | ₩4,231 | ₩4,031 | ₩4,058 | -2.88% | 9.9천 |
|---|
| 2026.02.02 | ₩4,044 | ₩4,271 | ₩4,044 | ₩4,204 | +3.96% | 4.9천 |
|---|
| 2026.01.30 | ₩4,098 | ₩4,178 | ₩4,098 | ₩4,138 | +0.98% | 2.8천 |
|---|
| 2026.01.29 | ₩4,231 | ₩4,331 | ₩4,111 | ₩4,178 | -1.26% | 5.2천 |
|---|
| 2026.01.28 | ₩4,326 | ₩4,391 | ₩4,218 | ₩4,218 | -2.50% | 7.2천 |
|---|
| 2026.01.27 | ₩4,334 | ₩4,378 | ₩4,191 | ₩4,191 | -3.30% | 8.4천 |
|---|
| 2026.01.26 | ₩4,286 | ₩4,311 | ₩4,231 | ₩4,311 | +0.59% | 1만 |
|---|
| 2026.01.23 | ₩4,378 | ₩4,378 | ₩4,311 | ₩4,311 | -1.52% | 1.8천 |
|---|
| 2026.01.22 | ₩4,338 | ₩4,378 | ₩4,258 | ₩4,258 | -1.85% | 3천 |
|---|
| 2026.01.21 | ₩4,378 | ₩4,458 | ₩4,285 | ₩4,338 | -0.91% | 8.4천 |
|---|
| 2026.01.20 | ₩4,525 | ₩4,845 | ₩4,218 | ₩4,378 | -3.24% | 2.9만 |
|---|
| 2026.01.16 | ₩4,291 | ₩4,530 | ₩4,291 | ₩4,530 | +5.57% | 2.5만 |
|---|
| 2026.01.15 | ₩4,004 | ₩4,378 | ₩3,964 | ₩4,138 | +3.33% | 2.8만 |
|---|
| 2026.01.14 | ₩4,325 | ₩4,325 | ₩3,951 | ₩3,951 | -8.64% | 1.3만 |
|---|
| 2026.01.13 | ₩4,245 | ₩4,285 | ₩4,111 | ₩4,258 | +0.31% | 4.9만 |
|---|
| 2026.01.12 | ₩4,498 | ₩4,498 | ₩4,138 | ₩4,164 | -7.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,285 | ₩4,285 | ₩4,111 | ₩4,111 | -4.05% | 5.3천 |
|---|
| 2026.01.08 | ₩4,231 | ₩4,618 | ₩4,164 | ₩4,164 | -1.58% | 1.6만 |
|---|
| 2026.01.07 | ₩4,164 | ₩4,403 | ₩4,164 | ₩4,231 | +1.60% | 4.2천 |
|---|
| 2026.01.06 | ₩3,951 | ₩4,204 | ₩3,951 | ₩4,151 | +5.07% | 1.1만 |
|---|
| 2026.01.05 | ₩4,106 | ₩4,271 | ₩4,004 | ₩4,004 | -2.47% | 1.7만 |
|---|
| 2026.01.02 | ₩3,737 | ₩4,171 | ₩3,737 | ₩4,044 | +8.21% | 1.9만 |
|---|
| 2025.12.31 | ₩3,951 | ₩4,138 | ₩3,631 | ₩3,657 | -7.43% | 5.1만 |
|---|
| 2025.12.30 | ₩3,684 | ₩4,098 | ₩3,684 | ₩3,951 | +7.25% | 6.7만 |
|---|
| 2025.12.29 | ₩4,551 | ₩4,645 | ₩3,978 | ₩3,984 | -12.46% | 4.6만 |
|---|
| 2025.12.26 | ₩4,738 | ₩4,805 | ₩4,632 | ₩4,645 | -1.97% | 1.8만 |
|---|
| 2025.12.24 | ₩4,632 | ₩4,979 | ₩4,605 | ₩4,752 | +2.59% | 2.7만 |
|---|
| 2025.12.23 | ₩4,983 | ₩4,983 | ₩4,658 | ₩4,658 | -6.51% | 2.1만 |
|---|
| 2025.12.22 | ₩4,832 | ₩4,912 | ₩4,805 | ₩4,805 | -0.55% | 8.9천 |
|---|
| 2025.12.19 | ₩4,778 | ₩4,939 | ₩4,778 | ₩4,832 | +1.12% | 1.5만 |
|---|
| 2025.12.18 | ₩4,912 | ₩5,005 | ₩4,845 | ₩4,872 | -0.82% | 1.1만 |
|---|
| 2025.12.17 | ₩4,965 | ₩4,985 | ₩4,845 | ₩4,912 | -1.08% | 1.1만 |
|---|
| 2025.12.16 | ₩4,740 | ₩5,025 | ₩4,740 | ₩4,965 | +4.76% | 1.7만 |
|---|
| 2025.12.15 | ₩4,939 | ₩4,939 | ₩4,818 | ₩4,818 | -2.43% | 9.7천 |
|---|
| 2025.12.12 | ₩5,125 | ₩5,125 | ₩4,952 | ₩4,965 | -3.12% | 2.4만 |
|---|
| 2025.12.11 | ₩5,206 | ₩5,339 | ₩5,047 | ₩5,125 | -1.54% | 3.1만 |
|---|
| 2025.12.10 | ₩5,139 | ₩5,232 | ₩5,139 | ₩5,139 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩4,992 | ₩5,339 | ₩4,992 | ₩5,139 | +2.94% | 7.7천 |
|---|
| 2025.12.08 | ₩4,992 | ₩5,125 | ₩4,980 | ₩5,047 | +1.10% | 8.1천 |
|---|
| 2025.12.05 | ₩5,180 | ₩5,180 | ₩5,023 | ₩5,052 | -2.47% | 9.2천 |
|---|
| 2025.12.04 | ₩5,218 | ₩5,218 | ₩5,099 | ₩5,139 | -1.51% | 4.9천 |
|---|
| 2025.12.03 | ₩5,192 | ₩5,239 | ₩5,152 | ₩5,232 | +0.77% | 6.1천 |
|---|
| 2025.12.02 | ₩5,145 | ₩5,219 | ₩4,965 | ₩5,072 | -1.43% | 2.5만 |
|---|
| 2025.12.01 | ₩5,192 | ₩5,260 | ₩5,119 | ₩5,119 | -1.41% | 6.5천 |
|---|
| 2025.11.28 | ₩5,312 | ₩5,426 | ₩5,188 | ₩5,339 | +0.50% | 4.3천 |
|---|
| 2025.11.26 | ₩5,346 | ₩5,346 | ₩5,123 | ₩5,286 | -1.12% | 2.6만 |
|---|
| 2025.11.25 | ₩4,925 | ₩5,402 | ₩4,925 | ₩4,979 | +1.08% | 6.5천 |
|---|
| 2025.11.24 | ₩5,139 | ₩5,272 | ₩4,939 | ₩4,939 | -3.90% | 1.4만 |
|---|
| 2025.11.21 | ₩5,199 | ₩5,299 | ₩5,125 | ₩5,172 | -0.51% | 1.4만 |
|---|
| 2025.11.20 | ₩5,119 | ₩5,479 | ₩5,005 | ₩5,259 | +2.74% | 3.2만 |
|---|
| 2025.11.19 | ₩5,019 | ₩5,019 | ₩4,925 | ₩4,925 | -1.86% | 3.8천 |
|---|
| 2025.11.18 | ₩4,885 | ₩5,165 | ₩4,885 | ₩5,085 | +4.10% | 1.1만 |
|---|
| 2025.11.17 | ₩4,912 | ₩5,739 | ₩4,912 | ₩4,979 | +1.36% | 3.3만 |
|---|
| 2025.11.14 | ₩4,818 | ₩5,159 | ₩4,738 | ₩4,899 | +1.66% | 3.5만 |
|---|
| 2025.11.13 | ₩5,346 | ₩5,346 | ₩4,858 | ₩4,899 | -8.36% | 2.1만 |
|---|
| 2025.11.12 | ₩5,352 | ₩5,406 | ₩5,139 | ₩5,139 | -3.99% | 6.6천 |
|---|
| 2025.11.11 | ₩5,472 | ₩5,619 | ₩5,215 | ₩5,352 | -2.20% | 1.4만 |
|---|
| 2025.11.10 | ₩5,259 | ₩5,446 | ₩5,239 | ₩5,446 | +3.55% | 3.9만 |
|---|
| 2025.11.07 | ₩5,005 | ₩5,232 | ₩4,939 | ₩5,139 | +2.67% | 3.1만 |
|---|
| 2025.11.06 | ₩4,912 | ₩5,226 | ₩4,912 | ₩4,972 | +1.22% | 1.1만 |
|---|
| 2025.11.05 | ₩4,992 | ₩4,992 | ₩4,899 | ₩4,925 | -1.34% | 2.1만 |
|---|
| 2025.11.04 | ₩5,005 | ₩5,139 | ₩4,875 | ₩4,972 | -0.67% | 1.3만 |
|---|
| 2025.11.03 | ₩5,339 | ₩5,339 | ₩4,992 | ₩5,032 | -5.75% | 1.2만 |
|---|
| 2025.10.31 | ₩4,885 | ₩5,352 | ₩4,872 | ₩5,326 | +9.02% | 1.9만 |
|---|
| 2025.10.30 | ₩5,539 | ₩5,539 | ₩4,872 | ₩4,885 | -11.81% | 1.3만 |
|---|
| 2025.10.29 | ₩4,965 | ₩5,490 | ₩4,965 | ₩5,099 | +2.69% | 2.7만 |
|---|
| 2025.10.28 | ₩5,099 | ₩5,112 | ₩4,965 | ₩4,992 | -2.09% | 7.4천 |
|---|
| 2025.10.27 | ₩5,206 | ₩5,206 | ₩5,019 | ₩5,112 | -1.79% | 1.9만 |
|---|
| 2025.10.24 | ₩5,232 | ₩5,232 | ₩5,112 | ₩5,206 | -0.51% | 3만 |
|---|
| 2025.10.23 | ₩4,912 | ₩5,326 | ₩4,912 | ₩5,219 | +6.25% | 3.5만 |
|---|
| 2025.10.22 | ₩5,526 | ₩5,573 | ₩4,899 | ₩4,899 | -11.35% | 6만 |
|---|
| 2025.10.21 | ₩5,833 | ₩5,900 | ₩5,499 | ₩5,579 | -4.35% | 1.8만 |
|---|
| 2025.10.20 | ₩5,673 | ₩5,826 | ₩5,619 | ₩5,826 | +2.71% | 3.1만 |
|---|
| 2025.10.17 | ₩6,100 | ₩6,140 | ₩5,673 | ₩5,673 | -7.00% | 2.6만 |
|---|
| 2025.10.16 | ₩6,127 | ₩6,373 | ₩6,100 | ₩6,167 | +0.65% | 1.9만 |
|---|
| 2025.10.15 | ₩5,873 | ₩6,273 | ₩5,793 | ₩6,046 | +2.95% | 2만 |
|---|
| 2025.10.14 | ₩5,926 | ₩5,993 | ₩5,686 | ₩5,900 | -0.45% | 3.4만 |
|---|
| 2025.10.13 | ₩6,100 | ₩6,140 | ₩5,913 | ₩5,966 | -2.19% | 3.3만 |
|---|
| 2025.10.10 | ₩6,834 | ₩6,834 | ₩5,900 | ₩5,940 | -13.09% | 5.7만 |
|---|