시장 데이터를 불러오는 중
전체 종목
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares 과거 주가
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares · GMEX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMEX ROBOTICS CORPORATION - Class A Ordinary Shares · GMEX · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,338 | ₩2,471 | ₩2,245 | ₩2,325 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,528 | ₩3,528 | ₩2,272 | ₩2,592 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,528 | ₩3,674 | ₩3,354 | ₩3,554 | +0.76% | 157만 |
| 2026.10.06 | ₩3,113 | ₩3,634 | ₩3,006 | ₩3,528 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,300 | ₩3,300 | ₩3,087 | ₩3,087 | -6.48% | 6만 |
| 2026.10.02 | ₩3,514 | ₩3,514 | ₩3,087 | ₩3,274 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,608 | ₩3,688 | ₩3,354 | ₩3,421 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,343 | ₩4,383 | ₩3,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,688 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,196 | ₩4,637 | ₩3,971 | ₩4,236 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,490 | ₩4,804 | ₩4,102 | ₩4,329 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩502 | ₩530 | ₩466 | ₩489 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩494 | ₩532 | ₩481 | ₩516 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩584 | ₩596 | ₩555 | ₩572 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩553 | ₩601 | ₩506 | ₩576 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩540 | ₩564 | ₩510 | ₩546 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩524 | ₩663 | ₩494 | ₩559 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩534 | ₩556 | ₩508 | ₩549 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩581 | ₩1,176 | ₩504 | ₩569 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩588 | ₩601 | ₩559 | ₩595 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,616 | ₩5,616 | ₩5,291 | ₩5,400 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩640 | ₩665 | ₩617 | ₩643 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩699 | ₩730 | ₩668 | ₩696 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩735 | ₩795 | ₩718 | ₩763 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,092 | ₩1,166 | ₩842 | ₩846 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,057 | ₩1,065 | ₩989 | ₩989 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,052 | ₩1,082 | ₩1,029 | ₩1,046 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,116 | ₩1,136 | ₩1,042 | ₩1,058 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,162 | ₩1,176 | ₩1,113 | ₩1,136 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,376 | ₩1,403 | ₩1,245 | ₩1,277 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,470 | ₩1,470 | ₩1,336 | ₩1,376 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,443 | ₩1,537 | ₩1,410 | ₩1,443 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,430 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,483 | ₩1,483 | ₩1,416 | ₩1,430 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,483 | ₩1,483 | ₩1,400 | ₩1,430 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,416 | ₩1,483 | ₩1,376 | ₩1,483 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,510 | ₩1,510 | ₩1,376 | ₩1,416 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,577 | ₩1,577 | ₩1,403 | ₩1,510 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,603 | ₩1,737 | ₩1,416 | ₩1,550 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,550 | ₩1,617 | ₩1,497 | ₩1,617 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,550 | ₩1,550 | ₩1,497 | ₩1,523 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,510 | ₩1,590 | ₩1,497 | ₩1,577 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,470 | ₩1,537 | ₩1,456 | ₩1,537 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,386 | ₩14,130 | ₩11,881 | ₩13,589 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,657 | ₩1,657 | ₩1,577 | ₩1,617 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,273 | ₩15,273 | ₩14,310 | ₩14,912 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,764 | ₩1,777 | ₩1,657 | ₩1,697 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,804 | ₩1,817 | ₩1,737 | ₩1,750 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩15,994 | ₩16,595 | ₩15,393 | ₩16,235 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,764 | ₩1,884 | ₩1,710 | ₩1,790 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,710 | ₩1,764 | ₩1,617 | ₩1,737 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,031 | ₩2,165 | ₩1,844 | ₩1,951 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,076 | ₩17,497 | ₩15,032 | ₩15,393 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,298 | ₩1,897 | ₩2,084 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,806 | ₩2,084 | ₩2,405 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,831 | ₩1,964 | ₩1,777 | ₩1,964 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,911 | ₩1,924 | ₩1,777 | ₩1,817 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,937 | ₩1,937 | ₩1,777 | ₩1,911 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,978 | ₩1,764 | ₩1,951 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,951 | ₩1,951 | ₩1,817 | ₩1,857 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,951 | ₩1,991 | ₩1,857 | ₩1,978 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,138 | ₩2,165 | ₩1,937 | ₩1,964 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,911 | ₩2,272 | ₩1,911 | ₩2,205 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,338 | ₩2,352 | ₩1,871 | ₩1,951 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,806 | ₩2,900 | ₩2,445 | ₩2,499 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,833 | ₩2,913 | ₩2,699 | ₩2,819 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,993 | ₩3,234 | ₩2,833 | ₩2,980 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,327 | ₩3,354 | ₩2,980 | ₩3,020 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,674 | ₩3,728 | ₩3,100 | ₩3,474 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,879 | ₩6,106 | ₩4,176 | ₩4,262 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,171 | ₩5,933 | ₩4,784 | ₩5,198 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,449 | ₩5,015 | ₩4,377 | ₩4,822 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,570 | ₩4,931 | ₩4,113 | ₩4,630 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,530 | ₩6,903 | ₩6,289 | ₩6,614 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,939 | ₩6,987 | ₩6,253 | ₩6,374 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,576 | ₩7,576 | ₩6,855 | ₩6,963 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,129 | ₩8,129 | ₩7,251 | ₩7,552 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,238 | ₩8,550 | ₩7,468 | ₩8,129 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,586 | ₩8,658 | ₩8,057 | ₩8,658 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,019 | ₩9,019 | ₩8,442 | ₩8,646 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,779 | ₩9,332 | ₩8,779 | ₩9,248 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,404 | ₩9,705 | ₩8,658 | ₩8,923 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,620 | ₩10,234 | ₩9,139 | ₩9,921 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,356 | ₩9,620 | ₩8,586 | ₩9,488 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,462 | ₩10,462 | ₩9,777 | ₩9,957 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,184 | ₩13,709 | ₩10,174 | ₩10,522 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,409 | ₩14,912 | ₩9,620 | ₩9,921 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,620 | ₩14,310 | ₩9,139 | ₩10,715 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,867 | ₩12,867 | ₩9,139 | ₩10,294 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,266 | ₩14,551 | ₩12,026 | ₩13,228 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,709 | ₩14,912 | ₩13,108 | ₩13,829 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,551 | ₩15,874 | ₩13,228 | ₩15,393 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,633 | ₩15,754 | ₩12,867 | ₩13,829 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,697 | ₩27,058 | ₩17,437 | ₩17,678 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,728 | ₩23,811 | ₩20,804 | ₩21,285 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,608 | ₩22,728 | ₩20,864 | ₩21,045 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,209 | ₩23,450 | ₩21,887 | ₩22,368 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,849 | ₩23,306 | ₩22,019 | ₩22,969 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,887 | ₩22,789 | ₩20,804 | ₩22,007 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,887 | ₩21,983 | ₩20,203 | ₩21,165 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,051 | ₩24,292 | ₩20,564 | ₩20,564 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,406 | ₩25,254 | ₩19,963 | ₩24,051 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,007 | ₩23,931 | ₩21,646 | ₩21,646 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,842 | ₩24,111 | ₩19,842 | ₩22,849 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,121 | ₩20,564 | ₩18,640 | ₩19,602 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,007 | ₩22,007 | ₩17,317 | ₩19,000 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,570 | ₩24,171 | ₩21,646 | ₩21,646 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,368 | ₩28,188 | ₩20,925 | ₩24,292 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,051 | ₩29,944 | ₩22,969 | ₩26,096 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,653 | ₩24,653 | ₩22,849 | ₩22,969 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,209 | ₩25,254 | ₩21,045 | ₩22,488 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,735 | ₩25,975 | ₩22,368 | ₩23,450 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,456 | ₩30,064 | ₩22,031 | ₩25,735 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,887 | ₩25,843 | ₩20,540 | ₩25,254 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,486 | ₩23,991 | ₩20,203 | ₩22,728 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,799 | ₩29,884 | ₩26,937 | ₩28,621 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,167 | ₩33,503 | ₩27,948 | ₩31,820 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,756 | ₩61,451 | ₩33,756 | ₩39,396 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,577 | ₩32,830 | ₩29,463 | ₩31,483 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,072 | ₩33,672 | ₩30,305 | ₩32,830 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,480 | ₩39,480 | ₩29,463 | ₩31,146 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,554 | ₩63,050 | ₩38,133 | ₩42,931 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩42,931 | ₩45,288 | ₩38,807 | ₩38,891 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩42,931 | ₩42,931 | ₩40,406 | ₩42,090 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,773 | ₩43,773 | ₩40,911 | ₩42,847 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,773 | ₩43,773 | ₩41,837 | ₩43,437 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,164 | ₩43,605 | ₩38,217 | ₩42,511 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,090 | ₩43,100 | ₩38,049 | ₩40,154 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,416 | ₩43,100 | ₩39,564 | ₩41,248 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,184 | ₩43,605 | ₩40,911 | ₩41,837 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,605 | ₩46,046 | ₩41,248 | ₩41,753 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,373 | ₩49,161 | ₩42,931 | ₩46,635 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,669 | ₩43,605 | ₩38,133 | ₩43,605 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,602 | ₩52,275 | ₩40,574 | ₩42,511 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,824 | ₩53,706 | ₩47,982 | ₩50,508 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,497 | ₩57,242 | ₩47,477 | ₩48,403 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,072 | ₩90,072 | ₩47,982 | ₩52,612 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,761 | ₩77,024 | ₩61,451 | ₩75,761 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,072 | ₩90,072 | ₩76,519 | ₩79,044 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,547 | ₩95,964 | ₩79,718 | ₩86,705 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,490 | ₩105,224 | ₩84,179 | ₩94,281 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,078 | ₩74,078 | ₩60,441 | ₩69,869 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,394 | ₩75,761 | ₩71,552 | ₩75,761 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩73,909 | ₩77,445 | ₩71,552 | ₩76,014 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,654 | ₩81,654 | ₩75,004 | ₩78,287 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,332 | ₩99,332 | ₩86,705 | ₩90,914 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,433 | ₩112,800 | ₩89,230 | ₩99,332 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩139,738 | ₩142,768 | ₩109,433 | ₩128,794 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩144,788 | ₩164,150 | ₩138,896 | ₩160,783 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,003 | ₩135,529 | ₩121,218 | ₩133,003 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,421 | ₩142,263 | ₩129,636 | ₩133,845 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,535 | ₩150,681 | ₩118,693 | ₩143,947 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,167 | ₩127,953 | ₩113,642 | ₩118,693 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,326 | ₩118,693 | ₩112,800 | ₩117,009 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,167 | ₩121,218 | ₩111,538 | ₩115,326 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,003 | ₩133,003 | ₩116,167 | ₩117,851 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,263 | ₩142,263 | ₩134,687 | ₩137,212 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,105 | ₩147,314 | ₩138,896 | ₩143,105 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩148,997 | ₩149,839 | ₩138,896 | ₩141,421 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,630 | ₩151,523 | ₩144,788 | ₩148,156 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,574 | ₩156,574 | ₩138,896 | ₩144,788 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,200 | ₩172,568 | ₩158,257 | ₩159,941 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,200 | ₩175,093 | ₩164,992 | ₩170,042 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩159,941 | ₩171,726 | ₩159,941 | ₩166,675 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩170,884 | ₩181,827 | ₩161,035 | ₩161,624 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,466 | ₩172,568 | ₩162,466 | ₩167,517 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,409 | ₩173,409 | ₩160,783 | ₩163,308 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,251 | ₩180,144 | ₩166,675 | ₩168,359 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,087 | ₩191,929 | ₩171,726 | ₩176,777 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,618 | ₩193,612 | ₩177,618 | ₩182,669 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,048 | ₩182,669 | ₩145,630 | ₩176,777 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩171,726 | ₩176,777 | ₩156,574 | ₩158,257 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,030 | ₩212,132 | ₩179,302 | ₩180,986 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩197,821 | ₩213,816 | ₩196,138 | ₩196,980 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,398 | ₩217,604 | ₩186,878 | ₩209,607 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,177 | ₩233,177 | ₩197,821 | ₩205,398 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,019 | ₩235,702 | ₩206,239 | ₩222,233 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩246,645 | ₩249,592 | ₩223,075 | ₩239,069 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,323 | ₩265,417 | ₩235,702 | ₩248,750 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩296,311 | ₩296,311 | ₩238,228 | ₩260,114 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩308,096 | ₩324,090 | ₩286,210 | ₩296,311 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,266 | ₩298,837 | ₩266,007 | ₩283,684 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩252,538 | ₩273,583 | ₩249,171 | ₩256,747 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩267,690 | ₩267,690 | ₩252,538 | ₩252,538 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,266 | ₩286,210 | ₩269,374 | ₩271,057 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩256,747 | ₩294,628 | ₩255,063 | ₩275,266 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,481 | ₩267,690 | ₩253,380 | ₩254,222 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,425 | ₩277,792 | ₩258,431 | ₩258,431 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,261 | ₩319,040 | ₩269,374 | ₩274,425 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩295,469 | ₩306,834 | ₩277,792 | ₩298,837 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩278,634 | ₩303,046 | ₩270,216 | ₩294,628 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩272,741 | ₩303,046 | ₩245,130 | ₩303,046 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩289,577 | ₩299,005 | ₩269,374 | ₩274,761 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩383,858 | ₩390,592 | ₩337,391 | ₩340,085 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩340,085 | ₩387,225 | ₩340,085 | ₩373,083 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩410,795 | ₩417,530 | ₩315,841 | ₩329,983 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩457,936 | ₩523,932 | ₩444,467 | ₩459,282 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩597,337 | ₩626,294 | ₩511,810 | ₩538,748 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩451,201 | ₩525,279 | ₩444,467 | ₩491,607 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩444,467 | ₩473,425 | ₩444,467 | ₩457,936 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩430,998 | ₩505,076 | ₩424,264 | ₩471,404 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩430,998 | ₩436,386 | ₩418,203 | ₩426,958 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩447,834 | ₩449,181 | ₩426,958 | ₩430,998 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩437,059 | ₩451,201 | ₩428,304 | ₩436,386 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩430,998 | ₩470,057 | ₩412,142 | ₩426,958 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩445,814 | ₩464,670 | ₩410,795 | ₩421,570 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩468,037 | ₩484,873 | ₩449,854 | ₩451,201 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩491,607 | ₩504,403 | ₩461,976 | ₩469,384 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩486,220 | ₩556,931 | ₩468,037 | ₩486,220 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩552,216 | ₩558,951 | ₩463,997 | ₩519,218 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩579,154 | ₩589,929 | ₩546,829 | ₩556,931 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩565,012 | ₩622,927 | ₩548,849 | ₩583,194 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩558,951 | ₩633,029 | ₩540,768 | ₩548,849 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩592,623 | ₩659,966 | ₩542,788 | ₩552,216 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩824,958 | ₩888,934 | ₩635,722 | ₩635,722 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,225,651 | ₩1,346,869 | ₩801,387 | ₩801,387 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩798,020 | ₩1,077,496 | ₩700,372 | ₩808,122 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩552,216 | ₩575,113 | ₩538,748 | ₩572,420 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩488,240 | ₩565,685 | ₩472,078 | ₩546,829 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩471,404 | ₩538,748 | ₩448,508 | ₩489,587 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩439,753 | ₩528,646 | ₩437,733 | ₩478,139 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩448,508 | ₩470,057 | ₩419,550 | ₩435,712 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩480,832 | ₩532,013 | ₩430,998 | ₩437,733 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩521,912 | ₩543,462 | ₩480,832 | ₩495,648 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩525,279 | ₩560,971 | ₩525,279 | ₩549,523 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩612,826 | ₩612,826 | ₩525,279 | ₩540,095 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩558,951 | ₩638,416 | ₩538,748 | ₩586,562 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩606,091 | ₩680,169 | ₩565,685 | ₩599,357 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩673,435 | ₩720,575 | ₩646,497 | ₩666,700 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩707,106 | ₩734,044 | ₩673,435 | ₩673,435 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩821,590 | ₩888,934 | ₩713,841 | ₩754,247 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩915,871 | ₩929,340 | ₩686,903 | ₩888,934 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,296,412 | ₩2,350,287 | ₩976,480 | ₩1,016,886 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,427,682 | ₩1,542,166 | ₩1,360,338 | ₩1,495,025 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,616,243 | ₩1,656,649 | ₩1,292,995 | ₩1,427,682 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,831,742 | ₩1,831,742 | ₩1,629,712 | ₩1,670,118 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,831,742 | ₩1,831,742 | ₩1,697,055 | ₩1,764,399 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,643,181 | ₩1,885,617 | ₩1,616,243 | ₩1,831,742 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,639,864 | ₩2,742,226 | ₩1,286,260 | ₩1,589,306 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,868,832 | ₩2,921,360 | ₩2,579,255 | ₩2,646,598 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,713,942 | ₩2,956,378 | ₩2,713,942 | ₩2,828,426 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,754,348 | ₩2,969,847 | ₩2,754,348 | ₩2,808,223 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,700,473 | ₩2,963,113 | ₩2,700,473 | ₩2,761,082 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,828,426 | ₩2,902,504 | ₩2,653,333 | ₩2,700,473 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,734,145 | ₩3,100,493 | ₩2,734,145 | ₩2,929,441 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,734,145 | ₩2,889,035 | ₩2,680,270 | ₩2,788,020 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,976,581 | ₩3,155,042 | ₩2,707,208 | ₩2,868,832 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,064,128 | ₩3,299,830 | ₩2,889,035 | ₩3,037,191 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩2,996,785 | ₩3,164,470 | ₩2,848,629 | ₩2,942,910 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,713,942 | ₩2,909,238 | ₩2,383,959 | ₩2,862,098 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,232,487 | ₩3,232,487 | ₩2,582,622 | ₩2,841,894 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,198,815 | ₩3,441,251 | ₩3,185,346 | ₩3,232,487 | +1.05% | 430 |
|---|