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 | ₩4,137 | ₩4,203 | ₩3,750 | ₩4,203 | +1.61% | 29.3만 |
| 2026.10.08 | ₩3,883 | ₩3,883 | ₩3,710 | ₩3,736 | -3.78% | 1.4만 |
| 2026.10.07 | ₩4,110 | ₩4,203 | ₩3,830 | ₩3,990 | -2.92% | 1.9만 |
| 2026.10.06 | ₩4,203 | ₩4,257 | ₩4,170 | ₩4,257 | +1.27% | 5.9천 |
| 2026.10.05 | ₩4,290 | ₩4,290 | ₩4,097 | ₩4,230 | -1.40% | 1.2만 |
| 2026.10.02 | ₩4,123 | ₩4,270 | ₩4,123 | ₩4,270 | +3.56% | 6천 |
| 2026.10.01 | ₩4,163 | ₩4,190 | ₩4,017 | ₩4,163 | 0.00% | 1.3만 |
| 2026.09.30 | ₩4,043 | ₩4,203 | ₩4,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,177 |
| +3.30% |
| 2.2천 |
| 2026.09.29 | ₩3,856 | ₩4,310 | ₩3,856 | ₩3,990 | +3.46% | 1.1만 |
|---|
| 2026.09.28 | ₩4,003 | ₩4,377 | ₩3,990 | ₩4,217 | +5.33% | 2만 |
|---|
| 2026.09.25 | ₩3,910 | ₩4,070 | ₩3,856 | ₩4,070 | +4.10% | 5.1천 |
|---|
| 2026.09.24 | ₩3,977 | ₩4,043 | ₩3,695 | ₩4,043 | +1.68% | 8.1천 |
|---|
| 2026.09.23 | ₩3,803 | ₩3,977 | ₩3,750 | ₩3,963 | +4.21% | 9.9천 |
|---|
| 2026.09.22 | ₩3,603 | ₩3,816 | ₩3,603 | ₩3,803 | +5.56% | 9.2천 |
|---|
| 2026.09.21 | ₩3,750 | ₩3,776 | ₩3,643 | ₩3,736 | -0.36% | 5천 |
|---|
| 2026.09.18 | ₩3,656 | ₩3,763 | ₩3,631 | ₩3,763 | +2.92% | 7.2천 |
|---|
| 2026.09.17 | ₩3,683 | ₩3,683 | ₩3,469 | ₩3,656 | -0.72% | 3.5천 |
|---|
| 2026.09.16 | ₩3,683 | ₩3,776 | ₩3,576 | ₩3,576 | -2.90% | 1.8천 |
|---|
| 2026.09.15 | ₩3,543 | ₩3,670 | ₩3,543 | ₩3,670 | +3.58% | 4.6천 |
|---|
| 2026.09.14 | ₩3,389 | ₩3,616 | ₩3,389 | ₩3,590 | +5.91% | 5.2천 |
|---|
| 2026.09.11 | ₩3,363 | ₩3,469 | ₩3,336 | ₩3,436 | +2.18% | 5.1천 |
|---|
| 2026.09.10 | ₩3,456 | ₩3,456 | ₩3,376 | ₩3,389 | -1.93% | 8.9천 |
|---|
| 2026.09.09 | ₩3,523 | ₩3,630 | ₩3,429 | ₩3,429 | -2.65% | 5천 |
|---|
| 2026.09.08 | ₩3,509 | ₩3,736 | ₩3,403 | ₩3,590 | +2.28% | 14.1만 |
|---|
| 2026.09.04 | ₩3,456 | ₩3,616 | ₩3,403 | ₩3,550 | +2.70% | 7.6천 |
|---|
| 2026.09.03 | ₩3,630 | ₩3,630 | ₩3,448 | ₩3,536 | -2.57% | 8.3천 |
|---|
| 2026.09.02 | ₩3,483 | ₩3,750 | ₩3,429 | ₩3,603 | +3.45% | 7.5천 |
|---|
| 2026.09.01 | ₩3,336 | ₩3,776 | ₩3,336 | ₩3,630 | +8.80% | 3.7만 |
|---|
| 2026.08.31 | ₩3,163 | ₩3,670 | ₩3,163 | ₩3,616 | +14.35% | 2.2만 |
|---|
| 2026.08.28 | ₩3,336 | ₩3,343 | ₩3,163 | ₩3,163 | -5.20% | 1.7만 |
|---|
| 2026.08.27 | ₩3,469 | ₩3,536 | ₩3,336 | ₩3,429 | -1.15% | 3.2만 |
|---|
| 2026.08.26 | ₩3,469 | ₩3,710 | ₩3,456 | ₩3,536 | +1.92% | 2.9만 |
|---|
| 2026.08.25 | ₩3,803 | ₩4,003 | ₩3,443 | ₩3,576 | -5.96% | 6.6만 |
|---|
| 2026.08.24 | ₩2,856 | ₩4,516 | ₩2,696 | ₩3,910 | +36.92% | 147.4만 |
|---|
| 2026.08.21 | ₩3,256 | ₩3,256 | ₩2,976 | ₩3,029 | -6.97% | 2.8만 |
|---|
| 2026.08.20 | ₩2,936 | ₩3,283 | ₩2,936 | ₩3,002 | +2.27% | 1.7만 |
|---|
| 2026.08.19 | ₩3,109 | ₩3,123 | ₩2,936 | ₩2,936 | -5.58% | 1.9만 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,229 | ₩3,069 | ₩3,069 | 0.00% | 8.1천 |
|---|
| 2026.08.17 | ₩3,056 | ₩3,269 | ₩3,002 | ₩3,109 | +1.75% | 2.4만 |
|---|
| 2026.08.14 | ₩3,096 | ₩3,192 | ₩3,042 | ₩3,042 | -1.72% | 1.2만 |
|---|
| 2026.08.13 | ₩3,283 | ₩3,369 | ₩2,962 | ₩2,962 | -9.76% | 2.7만 |
|---|
| 2026.08.12 | ₩3,469 | ₩3,509 | ₩3,283 | ₩3,283 | -5.38% | 3.3만 |
|---|
| 2026.08.11 | ₩3,443 | ₩3,630 | ₩3,416 | ₩3,469 | +0.78% | 1.3만 |
|---|
| 2026.08.10 | ₩3,403 | ₩3,543 | ₩3,376 | ₩3,443 | +1.18% | 1.5만 |
|---|
| 2026.08.07 | ₩3,509 | ₩3,509 | ₩3,403 | ₩3,403 | -3.04% | 1.5만 |
|---|
| 2026.08.06 | ₩3,603 | ₩3,616 | ₩3,509 | ₩3,523 | -2.22% | 1.2만 |
|---|
| 2026.08.05 | ₩3,670 | ₩3,683 | ₩3,536 | ₩3,576 | -2.55% | 1.4만 |
|---|
| 2026.08.04 | ₩4,057 | ₩4,243 | ₩3,736 | ₩3,736 | -7.89% | 1.7만 |
|---|
| 2026.08.03 | ₩3,736 | ₩4,057 | ₩3,550 | ₩4,057 | +8.57% | 1.1만 |
|---|
| 2026.07.31 | ₩3,736 | ₩3,923 | ₩3,376 | ₩3,376 | -9.64% | 2.7만 |
|---|
| 2026.07.30 | ₩3,883 | ₩3,977 | ₩3,776 | ₩3,776 | -2.75% | 9.5천 |
|---|
| 2026.07.29 | ₩4,404 | ₩4,404 | ₩3,736 | ₩3,763 | -14.55% | 1.8만 |
|---|
| 2026.07.28 | ₩4,524 | ₩4,697 | ₩4,030 | ₩4,030 | -10.91% | 2.7만 |
|---|
| 2026.07.27 | ₩4,524 | ₩4,804 | ₩4,524 | ₩4,644 | +2.65% | 3.6천 |
|---|
| 2026.07.24 | ₩4,510 | ₩4,764 | ₩4,510 | ₩4,670 | +3.55% | 8.9천 |
|---|
| 2026.07.23 | ₩4,710 | ₩4,804 | ₩4,644 | ₩4,697 | -0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩4,617 | ₩4,804 | ₩4,484 | ₩4,804 | +4.05% | 2천 |
|---|
| 2026.07.21 | ₩4,564 | ₩4,804 | ₩4,484 | ₩4,617 | +1.17% | 2.3만 |
|---|
| 2026.07.20 | ₩4,577 | ₩4,804 | ₩4,484 | ₩4,537 | -0.87% | 7천 |
|---|
| 2026.07.17 | ₩4,951 | ₩4,996 | ₩4,529 | ₩4,577 | -7.55% | 2.3만 |
|---|
| 2026.07.16 | ₩5,071 | ₩5,111 | ₩5,004 | ₩5,017 | -1.05% | 5.7천 |
|---|
| 2026.07.15 | ₩5,124 | ₩5,178 | ₩5,097 | ₩5,097 | -0.52% | 3.5천 |
|---|
| 2026.07.14 | ₩5,271 | ₩5,284 | ₩5,071 | ₩5,071 | -3.80% | 5.3천 |
|---|
| 2026.07.13 | ₩5,298 | ₩5,298 | ₩5,178 | ₩5,178 | -2.27% | 3.9천 |
|---|
| 2026.07.10 | ₩5,071 | ₩5,222 | ₩5,004 | ₩5,137 | +1.32% | 6.3천 |
|---|
| 2026.07.09 | ₩5,071 | ₩5,311 | ₩5,031 | ₩5,051 | -0.39% | 5.9천 |
|---|
| 2026.07.08 | ₩5,164 | ₩5,404 | ₩5,111 | ₩5,111 | -1.03% | 3천 |
|---|
| 2026.07.07 | ₩5,323 | ₩5,324 | ₩5,097 | ₩5,097 | -4.24% | 4천 |
|---|
| 2026.07.06 | ₩5,351 | ₩5,351 | ₩5,191 | ₩5,258 | -1.75% | 6.8천 |
|---|
| 2026.07.02 | ₩5,364 | ₩5,538 | ₩5,284 | ₩5,284 | -1.49% | 6.9천 |
|---|
| 2026.07.01 | ₩5,551 | ₩5,551 | ₩5,244 | ₩5,311 | -4.33% | 6.5만 |
|---|
| 2026.06.30 | ₩5,338 | ₩5,494 | ₩5,258 | ₩5,318 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩5,404 | ₩5,511 | ₩5,271 | ₩5,418 | +0.25% | 5.2만 |
|---|
| 2026.06.26 | ₩5,298 | ₩5,371 | ₩5,238 | ₩5,338 | +0.76% | 2만 |
|---|
| 2026.06.25 | ₩5,418 | ₩5,420 | ₩5,161 | ₩5,298 | -2.22% | 1.4만 |
|---|
| 2026.06.24 | ₩5,071 | ₩5,351 | ₩5,071 | ₩5,338 | +5.26% | 1.6만 |
|---|
| 2026.06.23 | ₩5,298 | ₩5,356 | ₩5,057 | ₩5,204 | -1.76% | 5.6만 |
|---|
| 2026.06.22 | ₩5,266 | ₩5,404 | ₩5,132 | ₩5,338 | +1.37% | 4.3만 |
|---|
| 2026.06.18 | ₩5,358 | ₩5,424 | ₩5,318 | ₩5,338 | -0.37% | 2.5만 |
|---|
| 2026.06.17 | ₩5,338 | ₩5,431 | ₩5,271 | ₩5,351 | +0.25% | 1.5만 |
|---|
| 2026.06.16 | ₩5,338 | ₩5,431 | ₩5,264 | ₩5,338 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩5,314 | ₩5,344 | ₩5,124 | ₩5,284 | -0.55% | 1.3만 |
|---|
| 2026.06.12 | ₩5,298 | ₩5,404 | ₩5,137 | ₩5,137 | -3.02% | 9.9천 |
|---|
| 2026.06.11 | ₩5,338 | ₩5,458 | ₩5,304 | ₩5,304 | -0.63% | 1.8만 |
|---|
| 2026.06.10 | ₩5,371 | ₩5,404 | ₩5,324 | ₩5,338 | -0.62% | 4.8천 |
|---|
| 2026.06.09 | ₩5,318 | ₩5,404 | ₩5,271 | ₩5,338 | +0.38% | 1.4만 |
|---|
| 2026.06.08 | ₩5,258 | ₩5,364 | ₩5,191 | ₩5,258 | 0.00% | 4.1천 |
|---|
| 2026.06.05 | ₩5,258 | ₩5,338 | ₩5,238 | ₩5,338 | +1.52% | 6천 |
|---|
| 2026.06.04 | ₩5,155 | ₩5,271 | ₩5,044 | ₩5,271 | +2.25% | 4.5천 |
|---|
| 2026.06.03 | ₩5,251 | ₩5,351 | ₩5,071 | ₩5,171 | -1.52% | 1.6만 |
|---|
| 2026.06.02 | ₩5,271 | ₩5,471 | ₩5,244 | ₩5,351 | +1.52% | 2.2만 |
|---|
| 2026.06.01 | ₩5,335 | ₩5,431 | ₩5,044 | ₩5,311 | -0.45% | 1만 |
|---|
| 2026.05.29 | ₩5,351 | ₩5,511 | ₩5,271 | ₩5,338 | -0.25% | 1만 |
|---|
| 2026.05.28 | ₩5,191 | ₩5,471 | ₩5,191 | ₩5,338 | +2.83% | 1.2만 |
|---|
| 2026.05.27 | ₩5,204 | ₩5,284 | ₩5,178 | ₩5,204 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩5,338 | ₩5,338 | ₩5,097 | ₩5,137 | -3.75% | 1.1만 |
|---|
| 2026.05.22 | ₩5,444 | ₩5,511 | ₩5,311 | ₩5,351 | -1.72% | 1.2만 |
|---|
| 2026.05.21 | ₩5,725 | ₩5,735 | ₩5,404 | ₩5,431 | -5.13% | 9.9천 |
|---|
| 2026.05.20 | ₩5,564 | ₩5,564 | ₩5,424 | ₩5,431 | -2.40% | 7.2천 |
|---|
| 2026.05.19 | ₩5,471 | ₩5,871 | ₩5,391 | ₩5,564 | +1.71% | 5.2만 |
|---|
| 2026.05.18 | ₩5,364 | ₩5,364 | ₩5,192 | ₩5,338 | -0.50% | 7천 |
|---|
| 2026.05.15 | ₩5,235 | ₩5,311 | ₩5,097 | ₩5,298 | +1.20% | 5.2천 |
|---|
| 2026.05.14 | ₩5,431 | ₩5,431 | ₩5,164 | ₩5,258 | -3.19% | 4.6천 |
|---|
| 2026.05.13 | ₩5,137 | ₩5,338 | ₩5,071 | ₩5,151 | +0.26% | 1.3만 |
|---|
| 2026.05.12 | ₩5,124 | ₩5,284 | ₩5,096 | ₩5,097 | -0.52% | 4.6천 |
|---|
| 2026.05.11 | ₩5,444 | ₩5,512 | ₩4,977 | ₩5,338 | -1.96% | 1.9만 |
|---|
| 2026.05.08 | ₩5,546 | ₩5,551 | ₩5,351 | ₩5,364 | -3.27% | 9.1천 |
|---|
| 2026.05.07 | ₩5,538 | ₩5,671 | ₩5,538 | ₩5,538 | 0.00% | 3.7천 |
|---|
| 2026.05.06 | ₩5,605 | ₩5,738 | ₩5,538 | ₩5,738 | +2.38% | 2.2만 |
|---|
| 2026.05.05 | ₩5,585 | ₩5,631 | ₩5,538 | ₩5,605 | +0.36% | 5.5천 |
|---|
| 2026.05.04 | ₩5,538 | ₩5,598 | ₩5,511 | ₩5,524 | -0.24% | 4.3천 |
|---|
| 2026.05.01 | ₩5,571 | ₩5,745 | ₩5,431 | ₩5,538 | -0.60% | 1.5만 |
|---|
| 2026.04.30 | ₩5,711 | ₩5,751 | ₩5,471 | ₩5,491 | -3.86% | 5.7천 |
|---|
| 2026.04.29 | ₩5,444 | ₩5,751 | ₩5,444 | ₩5,685 | +4.41% | 2.8천 |
|---|
| 2026.04.28 | ₩5,578 | ₩5,711 | ₩5,458 | ₩5,538 | -0.72% | 1.3만 |
|---|
| 2026.04.27 | ₩5,491 | ₩5,564 | ₩5,338 | ₩5,538 | +0.85% | 7천 |
|---|
| 2026.04.24 | ₩5,605 | ₩5,725 | ₩5,511 | ₩5,511 | -1.67% | 1만 |
|---|
| 2026.04.23 | ₩5,605 | ₩5,765 | ₩5,484 | ₩5,524 | -1.43% | 1.3만 |
|---|
| 2026.04.22 | ₩5,328 | ₩5,885 | ₩5,328 | ₩5,605 | +5.18% | 8.9천 |
|---|
| 2026.04.21 | ₩5,831 | ₩5,981 | ₩5,665 | ₩5,814 | -0.30% | 8.4천 |
|---|
| 2026.04.20 | ₩5,511 | ₩5,898 | ₩5,511 | ₩5,778 | +4.84% | 1.8만 |
|---|
| 2026.04.17 | ₩5,338 | ₩5,931 | ₩5,338 | ₩5,618 | +5.25% | 5.9천 |
|---|
| 2026.04.16 | ₩5,511 | ₩5,531 | ₩5,248 | ₩5,344 | -3.03% | 8.3천 |
|---|
| 2026.04.15 | ₩5,418 | ₩5,605 | ₩5,351 | ₩5,511 | +1.72% | 4.6천 |
|---|
| 2026.04.14 | ₩5,605 | ₩5,631 | ₩5,511 | ₩5,511 | -1.67% | 5천 |
|---|
| 2026.04.13 | ₩5,551 | ₩5,618 | ₩5,491 | ₩5,511 | -0.72% | 6.4천 |
|---|
| 2026.04.10 | ₩5,725 | ₩5,738 | ₩5,391 | ₩5,511 | -3.73% | 6.3천 |
|---|
| 2026.04.09 | ₩5,538 | ₩5,757 | ₩5,538 | ₩5,658 | +2.17% | 8천 |
|---|
| 2026.04.08 | ₩4,977 | ₩5,645 | ₩4,977 | ₩5,418 | +8.85% | 1.3만 |
|---|
| 2026.04.07 | ₩5,284 | ₩5,284 | ₩5,051 | ₩5,071 | -4.04% | 4.4천 |
|---|
| 2026.04.06 | ₩5,298 | ₩5,364 | ₩5,057 | ₩5,204 | -1.76% | 6.6천 |
|---|
| 2026.04.02 | ₩4,677 | ₩4,844 | ₩4,653 | ₩4,817 | +3.00% | 9.4천 |
|---|
| 2026.04.01 | ₩4,637 | ₩4,737 | ₩4,637 | ₩4,697 | +1.29% | 2.6천 |
|---|
| 2026.03.31 | ₩4,657 | ₩4,670 | ₩4,550 | ₩4,644 | -0.29% | 5.1천 |
|---|
| 2026.03.30 | ₩4,604 | ₩4,637 | ₩4,530 | ₩4,570 | -0.72% | 1.4만 |
|---|
| 2026.03.27 | ₩4,648 | ₩4,670 | ₩4,586 | ₩4,590 | -1.23% | 6.1천 |
|---|
| 2026.03.26 | ₩4,670 | ₩4,670 | ₩4,577 | ₩4,657 | -0.29% | 7.9천 |
|---|
| 2026.03.25 | ₩4,670 | ₩4,670 | ₩4,670 | ₩4,670 | 0.00% | 1.8천 |
|---|
| 2026.03.24 | ₩4,630 | ₩4,637 | ₩4,510 | ₩4,564 | -1.44% | 3.1천 |
|---|
| 2026.03.23 | ₩4,404 | ₩4,664 | ₩4,404 | ₩4,497 | +2.12% | 5.3천 |
|---|
| 2026.03.20 | ₩4,444 | ₩4,470 | ₩4,270 | ₩4,437 | -0.15% | 1.7만 |
|---|
| 2026.03.19 | ₩4,537 | ₩4,630 | ₩4,430 | ₩4,504 | -0.74% | 9.9천 |
|---|
| 2026.03.18 | ₩4,670 | ₩4,817 | ₩4,550 | ₩4,550 | -2.57% | 9.8천 |
|---|
| 2026.03.17 | ₩4,813 | ₩4,856 | ₩4,617 | ₩4,617 | -4.08% | 1만 |
|---|
| 2026.03.16 | ₩4,844 | ₩5,057 | ₩4,791 | ₩4,871 | +0.55% | 1.6만 |
|---|
| 2026.03.13 | ₩5,204 | ₩5,263 | ₩4,804 | ₩4,804 | -7.69% | 1.2만 |
|---|
| 2026.03.12 | ₩5,204 | ₩5,574 | ₩5,084 | ₩5,084 | -2.31% | 7.2천 |
|---|
| 2026.03.11 | ₩5,391 | ₩5,751 | ₩5,264 | ₩5,264 | -2.35% | 3만 |
|---|
| 2026.03.10 | ₩5,871 | ₩5,871 | ₩5,378 | ₩5,391 | -8.18% | 1.8만 |
|---|
| 2026.03.09 | ₩5,671 | ₩6,352 | ₩5,605 | ₩5,645 | -0.47% | 3.2만 |
|---|
| 2026.03.06 | ₩5,178 | ₩7,246 | ₩5,104 | ₩6,218 | +20.10% | 10.8만 |
|---|
| 2026.03.05 | ₩4,630 | ₩5,284 | ₩4,564 | ₩5,218 | +12.68% | 3.9만 |
|---|
| 2026.03.04 | ₩4,270 | ₩4,630 | ₩4,270 | ₩4,484 | +5.00% | 6.3천 |
|---|
| 2026.03.03 | ₩4,350 | ₩4,393 | ₩4,230 | ₩4,297 | -1.23% | 7.2천 |
|---|
| 2026.03.02 | ₩4,163 | ₩4,493 | ₩4,070 | ₩4,377 | +5.13% | 1.3만 |
|---|
| 2026.02.27 | ₩4,390 | ₩4,457 | ₩4,150 | ₩4,163 | -5.17% | 1.2만 |
|---|
| 2026.02.26 | ₩4,243 | ₩4,610 | ₩4,243 | ₩4,404 | +3.77% | 2.4만 |
|---|
| 2026.02.25 | ₩3,870 | ₩4,390 | ₩3,870 | ₩4,390 | +13.45% | 2.1만 |
|---|
| 2026.02.24 | ₩3,830 | ₩3,872 | ₩3,736 | ₩3,776 | -1.39% | 7.5천 |
|---|
| 2026.02.23 | ₩4,017 | ₩4,030 | ₩3,736 | ₩3,763 | -6.31% | 3.5만 |
|---|
| 2026.02.20 | ₩3,990 | ₩4,030 | ₩3,937 | ₩3,937 | -1.34% | 5천 |
|---|
| 2026.02.19 | ₩3,963 | ₩3,989 | ₩3,910 | ₩3,910 | -1.35% | 9천 |
|---|
| 2026.02.18 | ₩4,043 | ₩4,043 | ₩3,910 | ₩3,918 | -3.10% | 6.5천 |
|---|
| 2026.02.17 | ₩4,027 | ₩4,063 | ₩4,018 | ₩4,043 | +0.40% | 7천 |
|---|
| 2026.02.13 | ₩4,003 | ₩4,057 | ₩3,990 | ₩4,030 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩4,057 | ₩4,070 | ₩3,990 | ₩3,990 | -1.64% | 2.2천 |
|---|
| 2026.02.11 | ₩3,977 | ₩4,057 | ₩3,963 | ₩4,003 | +0.67% | 1.6만 |
|---|
| 2026.02.10 | ₩3,856 | ₩4,017 | ₩3,856 | ₩3,910 | +1.38% | 1.8만 |
|---|
| 2026.02.09 | ₩3,883 | ₩3,963 | ₩3,758 | ₩3,790 | -2.41% | 2.5만 |
|---|
| 2026.02.06 | ₩3,883 | ₩4,123 | ₩3,870 | ₩4,003 | +3.09% | 1.6만 |
|---|
| 2026.02.05 | ₩3,870 | ₩4,190 | ₩3,870 | ₩3,883 | +0.34% | 1만 |
|---|
| 2026.02.04 | ₩4,057 | ₩4,110 | ₩3,870 | ₩3,870 | -4.61% | 1.3만 |
|---|
| 2026.02.03 | ₩4,177 | ₩4,230 | ₩4,030 | ₩4,057 | -2.88% | 9.9천 |
|---|
| 2026.02.02 | ₩4,043 | ₩4,270 | ₩4,043 | ₩4,203 | +3.96% | 4.9천 |
|---|
| 2026.01.30 | ₩4,097 | ₩4,177 | ₩4,097 | ₩4,137 | +0.98% | 2.8천 |
|---|
| 2026.01.29 | ₩4,230 | ₩4,330 | ₩4,110 | ₩4,177 | -1.26% | 5.2천 |
|---|
| 2026.01.28 | ₩4,325 | ₩4,390 | ₩4,217 | ₩4,217 | -2.50% | 7.2천 |
|---|
| 2026.01.27 | ₩4,333 | ₩4,377 | ₩4,190 | ₩4,190 | -3.30% | 8.4천 |
|---|
| 2026.01.26 | ₩4,285 | ₩4,310 | ₩4,230 | ₩4,310 | +0.59% | 1만 |
|---|
| 2026.01.23 | ₩4,377 | ₩4,377 | ₩4,310 | ₩4,310 | -1.52% | 1.8천 |
|---|
| 2026.01.22 | ₩4,337 | ₩4,377 | ₩4,257 | ₩4,257 | -1.85% | 3천 |
|---|
| 2026.01.21 | ₩4,377 | ₩4,457 | ₩4,283 | ₩4,337 | -0.91% | 8.4천 |
|---|
| 2026.01.20 | ₩4,524 | ₩4,844 | ₩4,217 | ₩4,377 | -3.24% | 2.9만 |
|---|
| 2026.01.16 | ₩4,290 | ₩4,529 | ₩4,290 | ₩4,529 | +5.57% | 2.5만 |
|---|
| 2026.01.15 | ₩4,003 | ₩4,377 | ₩3,963 | ₩4,137 | +3.33% | 2.8만 |
|---|
| 2026.01.14 | ₩4,323 | ₩4,323 | ₩3,950 | ₩3,950 | -8.64% | 1.3만 |
|---|
| 2026.01.13 | ₩4,243 | ₩4,283 | ₩4,110 | ₩4,257 | +0.31% | 4.9만 |
|---|
| 2026.01.12 | ₩4,497 | ₩4,497 | ₩4,137 | ₩4,163 | -7.42% | 1.2만 |
|---|
| 2026.01.09 | ₩4,283 | ₩4,283 | ₩4,110 | ₩4,110 | -4.05% | 5.3천 |
|---|
| 2026.01.08 | ₩4,230 | ₩4,617 | ₩4,163 | ₩4,163 | -1.58% | 1.6만 |
|---|
| 2026.01.07 | ₩4,163 | ₩4,402 | ₩4,163 | ₩4,230 | +1.60% | 4.2천 |
|---|
| 2026.01.06 | ₩3,950 | ₩4,203 | ₩3,950 | ₩4,150 | +5.07% | 1.1만 |
|---|
| 2026.01.05 | ₩4,105 | ₩4,270 | ₩4,003 | ₩4,003 | -2.47% | 1.7만 |
|---|
| 2026.01.02 | ₩3,736 | ₩4,170 | ₩3,736 | ₩4,043 | +8.21% | 1.9만 |
|---|
| 2025.12.31 | ₩3,950 | ₩4,137 | ₩3,630 | ₩3,656 | -7.43% | 5.1만 |
|---|
| 2025.12.30 | ₩3,683 | ₩4,097 | ₩3,683 | ₩3,950 | +7.25% | 6.7만 |
|---|
| 2025.12.29 | ₩4,550 | ₩4,644 | ₩3,977 | ₩3,983 | -12.46% | 4.6만 |
|---|
| 2025.12.26 | ₩4,737 | ₩4,804 | ₩4,630 | ₩4,644 | -1.97% | 1.8만 |
|---|
| 2025.12.24 | ₩4,630 | ₩4,977 | ₩4,604 | ₩4,750 | +2.59% | 2.7만 |
|---|
| 2025.12.23 | ₩4,981 | ₩4,981 | ₩4,657 | ₩4,657 | -6.51% | 2.1만 |
|---|
| 2025.12.22 | ₩4,831 | ₩4,911 | ₩4,804 | ₩4,804 | -0.55% | 8.9천 |
|---|
| 2025.12.19 | ₩4,777 | ₩4,937 | ₩4,777 | ₩4,831 | +1.12% | 1.5만 |
|---|
| 2025.12.18 | ₩4,911 | ₩5,004 | ₩4,844 | ₩4,871 | -0.82% | 1.1만 |
|---|
| 2025.12.17 | ₩4,964 | ₩4,984 | ₩4,844 | ₩4,911 | -1.08% | 1.1만 |
|---|
| 2025.12.16 | ₩4,738 | ₩5,024 | ₩4,738 | ₩4,964 | +4.76% | 1.7만 |
|---|
| 2025.12.15 | ₩4,937 | ₩4,937 | ₩4,817 | ₩4,817 | -2.43% | 9.7천 |
|---|
| 2025.12.12 | ₩5,124 | ₩5,124 | ₩4,951 | ₩4,964 | -3.12% | 2.4만 |
|---|
| 2025.12.11 | ₩5,204 | ₩5,338 | ₩5,045 | ₩5,124 | -1.54% | 3.1만 |
|---|
| 2025.12.10 | ₩5,137 | ₩5,231 | ₩5,137 | ₩5,137 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩4,991 | ₩5,338 | ₩4,991 | ₩5,137 | +2.94% | 7.7천 |
|---|
| 2025.12.08 | ₩4,991 | ₩5,124 | ₩4,979 | ₩5,045 | +1.10% | 8.1천 |
|---|
| 2025.12.05 | ₩5,179 | ₩5,179 | ₩5,021 | ₩5,051 | -2.47% | 9.2천 |
|---|
| 2025.12.04 | ₩5,216 | ₩5,216 | ₩5,097 | ₩5,137 | -1.51% | 4.9천 |
|---|
| 2025.12.03 | ₩5,191 | ₩5,238 | ₩5,151 | ₩5,231 | +0.77% | 6.1천 |
|---|
| 2025.12.02 | ₩5,144 | ₩5,218 | ₩4,964 | ₩5,071 | -1.43% | 2.5만 |
|---|
| 2025.12.01 | ₩5,191 | ₩5,259 | ₩5,117 | ₩5,117 | -1.41% | 6.5천 |
|---|
| 2025.11.28 | ₩5,311 | ₩5,424 | ₩5,187 | ₩5,338 | +0.50% | 4.3천 |
|---|
| 2025.11.26 | ₩5,344 | ₩5,344 | ₩5,121 | ₩5,284 | -1.12% | 2.6만 |
|---|
| 2025.11.25 | ₩4,924 | ₩5,400 | ₩4,924 | ₩4,977 | +1.08% | 6.5천 |
|---|
| 2025.11.24 | ₩5,137 | ₩5,271 | ₩4,937 | ₩4,937 | -3.90% | 1.4만 |
|---|
| 2025.11.21 | ₩5,198 | ₩5,298 | ₩5,124 | ₩5,171 | -0.51% | 1.4만 |
|---|
| 2025.11.20 | ₩5,117 | ₩5,478 | ₩5,004 | ₩5,258 | +2.74% | 3.2만 |
|---|
| 2025.11.19 | ₩5,017 | ₩5,017 | ₩4,924 | ₩4,924 | -1.86% | 3.8천 |
|---|
| 2025.11.18 | ₩4,884 | ₩5,164 | ₩4,884 | ₩5,084 | +4.10% | 1.1만 |
|---|
| 2025.11.17 | ₩4,911 | ₩5,738 | ₩4,911 | ₩4,977 | +1.36% | 3.3만 |
|---|
| 2025.11.14 | ₩4,817 | ₩5,157 | ₩4,737 | ₩4,897 | +1.66% | 3.5만 |
|---|
| 2025.11.13 | ₩5,344 | ₩5,344 | ₩4,857 | ₩4,897 | -8.36% | 2.1만 |
|---|
| 2025.11.12 | ₩5,351 | ₩5,404 | ₩5,137 | ₩5,137 | -3.99% | 6.6천 |
|---|
| 2025.11.11 | ₩5,471 | ₩5,618 | ₩5,214 | ₩5,351 | -2.20% | 1.4만 |
|---|
| 2025.11.10 | ₩5,258 | ₩5,444 | ₩5,238 | ₩5,444 | +3.55% | 3.9만 |
|---|
| 2025.11.07 | ₩5,004 | ₩5,231 | ₩4,937 | ₩5,137 | +2.67% | 3.1만 |
|---|
| 2025.11.06 | ₩4,911 | ₩5,224 | ₩4,911 | ₩4,971 | +1.22% | 1.1만 |
|---|
| 2025.11.05 | ₩4,991 | ₩4,991 | ₩4,897 | ₩4,924 | -1.34% | 2.1만 |
|---|
| 2025.11.04 | ₩5,004 | ₩5,137 | ₩4,873 | ₩4,971 | -0.67% | 1.3만 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,338 | ₩4,991 | ₩5,031 | -5.75% | 1.2만 |
|---|
| 2025.10.31 | ₩4,884 | ₩5,351 | ₩4,871 | ₩5,324 | +9.02% | 1.9만 |
|---|
| 2025.10.30 | ₩5,538 | ₩5,538 | ₩4,871 | ₩4,884 | -11.81% | 1.3만 |
|---|
| 2025.10.29 | ₩4,964 | ₩5,488 | ₩4,964 | ₩5,097 | +2.69% | 2.7만 |
|---|
| 2025.10.28 | ₩5,097 | ₩5,111 | ₩4,964 | ₩4,991 | -2.09% | 7.4천 |
|---|
| 2025.10.27 | ₩5,204 | ₩5,204 | ₩5,017 | ₩5,111 | -1.79% | 1.9만 |
|---|
| 2025.10.24 | ₩5,231 | ₩5,231 | ₩5,111 | ₩5,204 | -0.51% | 3만 |
|---|
| 2025.10.23 | ₩4,911 | ₩5,324 | ₩4,911 | ₩5,218 | +6.25% | 3.5만 |
|---|
| 2025.10.22 | ₩5,524 | ₩5,571 | ₩4,897 | ₩4,897 | -11.35% | 6만 |
|---|
| 2025.10.21 | ₩5,831 | ₩5,898 | ₩5,498 | ₩5,578 | -4.35% | 1.8만 |
|---|
| 2025.10.20 | ₩5,671 | ₩5,825 | ₩5,618 | ₩5,825 | +2.71% | 3.1만 |
|---|
| 2025.10.17 | ₩6,098 | ₩6,138 | ₩5,671 | ₩5,671 | -7.00% | 2.6만 |
|---|
| 2025.10.16 | ₩6,125 | ₩6,372 | ₩6,098 | ₩6,165 | +0.65% | 1.9만 |
|---|
| 2025.10.15 | ₩5,871 | ₩6,272 | ₩5,791 | ₩6,045 | +2.95% | 2만 |
|---|
| 2025.10.14 | ₩5,925 | ₩5,992 | ₩5,685 | ₩5,898 | -0.45% | 3.4만 |
|---|
| 2025.10.13 | ₩6,098 | ₩6,138 | ₩5,911 | ₩5,965 | -2.19% | 3.3만 |
|---|
| 2025.10.10 | ₩6,832 | ₩6,832 | ₩5,898 | ₩5,938 | -13.09% | 5.7만 |
|---|