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 | ₩2,336 | ₩2,468 | ₩2,242 | ₩2,322 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,524 | ₩3,524 | ₩2,269 | ₩2,589 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,524 | ₩3,671 | ₩3,350 | ₩3,550 | +0.76% | 157만 |
| 2026.10.06 | ₩3,110 | ₩3,631 | ₩3,003 | ₩3,524 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,297 | ₩3,297 | ₩3,083 | ₩3,083 | -6.48% | 6만 |
| 2026.10.02 | ₩3,510 | ₩3,510 | ₩3,083 | ₩3,270 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,604 | ₩3,684 | ₩3,350 | ₩3,417 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,338 | ₩4,378 | ₩3,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,684 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,191 | ₩4,632 | ₩3,967 | ₩4,231 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,485 | ₩4,798 | ₩4,098 | ₩4,325 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩502 | ₩530 | ₩466 | ₩489 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩494 | ₩531 | ₩481 | ₩515 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩583 | ₩595 | ₩554 | ₩571 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩553 | ₩601 | ₩506 | ₩575 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩539 | ₩563 | ₩510 | ₩546 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩523 | ₩662 | ₩494 | ₩558 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩534 | ₩555 | ₩507 | ₩549 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩581 | ₩1,175 | ₩503 | ₩569 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩587 | ₩601 | ₩558 | ₩594 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,610 | ₩5,610 | ₩5,286 | ₩5,394 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩639 | ₩665 | ₩617 | ₩642 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩698 | ₩729 | ₩667 | ₩695 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩734 | ₩794 | ₩717 | ₩762 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,090 | ₩1,165 | ₩841 | ₩845 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,056 | ₩1,064 | ₩988 | ₩988 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,050 | ₩1,081 | ₩1,028 | ₩1,045 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,115 | ₩1,135 | ₩1,041 | ₩1,057 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,161 | ₩1,175 | ₩1,112 | ₩1,135 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,375 | ₩1,401 | ₩1,244 | ₩1,276 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,468 | ₩1,468 | ₩1,335 | ₩1,375 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,442 | ₩1,535 | ₩1,408 | ₩1,442 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,455 | ₩1,455 | ₩1,415 | ₩1,428 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,482 | ₩1,482 | ₩1,415 | ₩1,428 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,482 | ₩1,482 | ₩1,399 | ₩1,428 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,415 | ₩1,482 | ₩1,375 | ₩1,482 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,508 | ₩1,375 | ₩1,415 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,575 | ₩1,575 | ₩1,401 | ₩1,508 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,602 | ₩1,735 | ₩1,415 | ₩1,548 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,548 | ₩1,615 | ₩1,495 | ₩1,615 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,548 | ₩1,548 | ₩1,495 | ₩1,522 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,508 | ₩1,588 | ₩1,495 | ₩1,575 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,468 | ₩1,535 | ₩1,455 | ₩1,535 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,373 | ₩14,115 | ₩11,869 | ₩13,574 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,655 | ₩1,655 | ₩1,575 | ₩1,615 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,256 | ₩15,256 | ₩14,295 | ₩14,896 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,762 | ₩1,775 | ₩1,655 | ₩1,695 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,802 | ₩1,815 | ₩1,735 | ₩1,749 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩15,977 | ₩16,578 | ₩15,376 | ₩16,217 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,762 | ₩1,882 | ₩1,708 | ₩1,789 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,708 | ₩1,762 | ₩1,615 | ₩1,735 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,029 | ₩2,162 | ₩1,842 | ₩1,949 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,058 | ₩17,479 | ₩15,016 | ₩15,376 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,042 | ₩2,296 | ₩1,895 | ₩2,082 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,282 | ₩2,803 | ₩2,082 | ₩2,403 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,829 | ₩1,962 | ₩1,775 | ₩1,962 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,909 | ₩1,922 | ₩1,775 | ₩1,815 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,935 | ₩1,935 | ₩1,775 | ₩1,909 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,842 | ₩1,975 | ₩1,762 | ₩1,949 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,949 | ₩1,949 | ₩1,815 | ₩1,855 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,949 | ₩1,989 | ₩1,855 | ₩1,975 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,136 | ₩2,162 | ₩1,935 | ₩1,962 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,909 | ₩2,269 | ₩1,909 | ₩2,202 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,336 | ₩2,349 | ₩1,869 | ₩1,949 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,803 | ₩2,896 | ₩2,443 | ₩2,496 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,830 | ₩2,910 | ₩2,696 | ₩2,816 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,990 | ₩3,230 | ₩2,830 | ₩2,976 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,324 | ₩3,350 | ₩2,976 | ₩3,017 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,671 | ₩3,724 | ₩3,097 | ₩3,470 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,873 | ₩6,100 | ₩4,171 | ₩4,258 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,165 | ₩5,926 | ₩4,778 | ₩5,192 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,445 | ₩5,009 | ₩4,373 | ₩4,817 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,565 | ₩4,925 | ₩4,108 | ₩4,625 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,523 | ₩6,895 | ₩6,283 | ₩6,607 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,931 | ₩6,979 | ₩6,247 | ₩6,367 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,568 | ₩7,568 | ₩6,847 | ₩6,955 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,121 | ₩8,121 | ₩7,244 | ₩7,544 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,229 | ₩8,541 | ₩7,460 | ₩8,121 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,577 | ₩8,649 | ₩8,049 | ₩8,649 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,010 | ₩9,010 | ₩8,433 | ₩8,637 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,769 | ₩9,322 | ₩8,769 | ₩9,238 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,394 | ₩9,694 | ₩8,649 | ₩8,913 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,610 | ₩10,223 | ₩9,130 | ₩9,911 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,346 | ₩9,610 | ₩8,577 | ₩9,478 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,451 | ₩10,451 | ₩9,766 | ₩9,947 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,172 | ₩13,695 | ₩10,163 | ₩10,511 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,394 | ₩14,896 | ₩9,610 | ₩9,911 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,610 | ₩14,295 | ₩9,130 | ₩10,703 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,854 | ₩12,854 | ₩9,130 | ₩10,283 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,253 | ₩14,535 | ₩12,013 | ₩13,214 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,695 | ₩14,896 | ₩13,094 | ₩13,815 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,535 | ₩15,857 | ₩13,214 | ₩15,376 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,617 | ₩15,737 | ₩12,854 | ₩13,815 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,668 | ₩27,029 | ₩17,418 | ₩17,659 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,704 | ₩23,785 | ₩20,782 | ₩21,263 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,584 | ₩22,704 | ₩20,842 | ₩21,022 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,185 | ₩23,425 | ₩21,863 | ₩22,344 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,824 | ₩23,281 | ₩21,995 | ₩22,944 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,863 | ₩22,764 | ₩20,782 | ₩21,983 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,863 | ₩21,959 | ₩20,181 | ₩21,142 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,026 | ₩24,266 | ₩20,542 | ₩20,542 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,383 | ₩25,227 | ₩19,941 | ₩24,026 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩21,983 | ₩23,905 | ₩21,623 | ₩21,623 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,821 | ₩24,086 | ₩19,821 | ₩22,824 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,100 | ₩20,542 | ₩18,620 | ₩19,581 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩21,983 | ₩21,983 | ₩17,298 | ₩18,980 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,545 | ₩24,146 | ₩21,623 | ₩21,623 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,344 | ₩28,158 | ₩20,902 | ₩24,266 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,026 | ₩29,912 | ₩22,944 | ₩26,068 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,626 | ₩24,626 | ₩22,824 | ₩22,944 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,185 | ₩25,227 | ₩21,022 | ₩22,464 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,707 | ₩25,948 | ₩22,344 | ₩23,425 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,428 | ₩30,032 | ₩22,007 | ₩25,707 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,863 | ₩25,815 | ₩20,518 | ₩25,227 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,461 | ₩23,965 | ₩20,181 | ₩22,704 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,768 | ₩29,852 | ₩26,909 | ₩28,590 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,131 | ₩33,468 | ₩27,918 | ₩31,786 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,720 | ₩61,385 | ₩33,720 | ₩39,354 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,543 | ₩32,795 | ₩29,431 | ₩31,449 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,038 | ₩33,636 | ₩30,272 | ₩32,795 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,438 | ₩39,438 | ₩29,431 | ₩31,113 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,513 | ₩62,983 | ₩38,092 | ₩42,886 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩42,886 | ₩45,240 | ₩38,765 | ₩38,849 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩42,886 | ₩42,886 | ₩40,363 | ₩42,045 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,726 | ₩43,726 | ₩40,867 | ₩42,801 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,726 | ₩43,726 | ₩41,792 | ₩43,390 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,120 | ₩43,558 | ₩38,177 | ₩42,465 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,045 | ₩43,054 | ₩38,008 | ₩40,111 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,372 | ₩43,054 | ₩39,522 | ₩41,204 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,138 | ₩43,558 | ₩40,867 | ₩41,792 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,558 | ₩45,997 | ₩41,204 | ₩41,708 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,324 | ₩49,108 | ₩42,886 | ₩46,585 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,624 | ₩43,558 | ₩38,092 | ₩43,558 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,547 | ₩52,219 | ₩40,531 | ₩42,465 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,772 | ₩53,649 | ₩47,931 | ₩50,454 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,444 | ₩57,181 | ₩47,426 | ₩48,351 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩89,976 | ₩89,976 | ₩47,931 | ₩52,556 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,680 | ₩76,942 | ₩61,385 | ₩75,680 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩89,976 | ₩89,976 | ₩76,437 | ₩78,960 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,453 | ₩95,862 | ₩79,633 | ₩86,612 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,384 | ₩105,112 | ₩84,089 | ₩94,180 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩73,999 | ₩73,999 | ₩60,376 | ₩69,794 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,317 | ₩75,680 | ₩71,476 | ₩75,680 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩73,830 | ₩77,362 | ₩71,476 | ₩75,933 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,567 | ₩81,567 | ₩74,924 | ₩78,203 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,225 | ₩99,225 | ₩86,612 | ₩90,816 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,316 | ₩112,680 | ₩89,135 | ₩99,225 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩139,588 | ₩142,615 | ₩109,316 | ₩128,657 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩144,634 | ₩163,974 | ₩138,747 | ₩160,610 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩132,861 | ₩135,384 | ₩121,089 | ₩132,861 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,270 | ₩142,111 | ₩129,497 | ₩133,702 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,407 | ₩150,520 | ₩118,566 | ₩143,793 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,043 | ₩127,816 | ₩113,520 | ₩118,566 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,202 | ₩118,566 | ₩112,680 | ₩116,884 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,043 | ₩121,089 | ₩111,418 | ₩115,202 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩132,861 | ₩132,861 | ₩116,043 | ₩117,725 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,111 | ₩142,111 | ₩134,543 | ₩137,065 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩142,952 | ₩147,156 | ₩138,747 | ₩142,952 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩148,838 | ₩149,679 | ₩138,747 | ₩141,270 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,474 | ₩151,361 | ₩144,634 | ₩147,997 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,406 | ₩156,406 | ₩138,747 | ₩144,634 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,019 | ₩172,383 | ₩158,088 | ₩159,770 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,019 | ₩174,906 | ₩164,815 | ₩169,860 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩159,770 | ₩171,542 | ₩159,770 | ₩166,497 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩170,701 | ₩181,633 | ₩160,863 | ₩161,451 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,292 | ₩172,383 | ₩162,292 | ₩167,338 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,224 | ₩173,224 | ₩160,610 | ₩163,133 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,065 | ₩179,951 | ₩166,497 | ₩168,179 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩190,883 | ₩191,723 | ₩171,542 | ₩176,587 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,428 | ₩193,405 | ₩177,428 | ₩182,474 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩153,883 | ₩182,474 | ₩145,474 | ₩176,587 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩171,542 | ₩176,587 | ₩156,406 | ₩158,088 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩201,814 | ₩211,905 | ₩179,110 | ₩180,792 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩197,610 | ₩213,587 | ₩195,928 | ₩196,769 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,178 | ₩217,371 | ₩186,678 | ₩209,382 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩232,927 | ₩232,927 | ₩197,610 | ₩205,178 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩233,768 | ₩235,450 | ₩206,019 | ₩221,996 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩246,381 | ₩249,325 | ₩222,837 | ₩238,813 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,040 | ₩265,133 | ₩235,450 | ₩248,484 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩295,994 | ₩295,994 | ₩237,973 | ₩259,836 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩307,767 | ₩323,744 | ₩285,903 | ₩295,994 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩274,972 | ₩298,517 | ₩265,722 | ₩283,381 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩252,268 | ₩273,290 | ₩248,904 | ₩256,472 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩267,404 | ₩267,404 | ₩252,268 | ₩252,268 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩274,972 | ₩285,903 | ₩269,086 | ₩270,767 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩256,472 | ₩294,312 | ₩254,790 | ₩274,972 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,199 | ₩267,404 | ₩253,109 | ₩253,950 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,131 | ₩277,495 | ₩258,154 | ₩258,154 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩290,949 | ₩318,698 | ₩269,086 | ₩274,131 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩295,153 | ₩306,505 | ₩277,495 | ₩298,517 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩278,335 | ₩302,721 | ₩269,926 | ₩294,312 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩272,449 | ₩302,721 | ₩244,868 | ₩302,721 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩289,267 | ₩298,685 | ₩269,086 | ₩274,467 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩383,447 | ₩390,174 | ₩337,030 | ₩339,721 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩339,721 | ₩386,811 | ₩339,721 | ₩372,684 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩410,356 | ₩417,083 | ₩315,503 | ₩329,630 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩457,446 | ₩523,371 | ₩443,991 | ₩458,791 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩596,697 | ₩625,624 | ₩511,263 | ₩538,171 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩450,718 | ₩524,717 | ₩443,991 | ₩491,081 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩443,991 | ₩472,918 | ₩443,991 | ₩457,446 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩430,537 | ₩504,536 | ₩423,810 | ₩470,900 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩430,537 | ₩435,919 | ₩417,755 | ₩426,501 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩447,355 | ₩448,700 | ₩426,501 | ₩430,537 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩436,591 | ₩450,718 | ₩427,846 | ₩435,919 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩430,537 | ₩469,554 | ₩411,701 | ₩426,501 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩445,337 | ₩464,173 | ₩410,356 | ₩421,119 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩467,536 | ₩484,354 | ₩449,373 | ₩450,718 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩491,081 | ₩503,863 | ₩461,482 | ₩468,882 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩485,700 | ₩556,334 | ₩467,536 | ₩485,700 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩551,625 | ₩558,353 | ₩463,500 | ₩518,663 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩578,534 | ₩589,297 | ₩546,244 | ₩556,334 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩564,407 | ₩622,260 | ₩548,262 | ₩582,570 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩558,353 | ₩632,351 | ₩540,189 | ₩548,262 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩591,988 | ₩659,260 | ₩542,207 | ₩551,625 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩824,075 | ₩887,983 | ₩635,042 | ₩635,042 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,224,340 | ₩1,345,428 | ₩800,530 | ₩800,530 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩797,166 | ₩1,076,342 | ₩699,623 | ₩807,257 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩551,625 | ₩574,498 | ₩538,171 | ₩571,807 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩487,718 | ₩565,080 | ₩471,572 | ₩546,244 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩470,900 | ₩538,171 | ₩448,028 | ₩489,063 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩439,282 | ₩528,081 | ₩437,264 | ₩477,627 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩448,028 | ₩469,554 | ₩419,101 | ₩435,246 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩480,318 | ₩531,444 | ₩430,537 | ₩437,264 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩521,353 | ₩542,880 | ₩480,318 | ₩495,118 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩524,717 | ₩560,371 | ₩524,717 | ₩548,935 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩612,170 | ₩612,170 | ₩524,717 | ₩539,517 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩558,353 | ₩637,733 | ₩538,171 | ₩585,934 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩605,443 | ₩679,441 | ₩565,080 | ₩598,715 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩672,714 | ₩719,804 | ₩645,805 | ₩665,987 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩706,350 | ₩733,258 | ₩672,714 | ₩672,714 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩820,711 | ₩887,983 | ₩713,077 | ₩753,440 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩914,891 | ₩928,345 | ₩686,168 | ₩887,983 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,293,955 | ₩2,347,772 | ₩975,435 | ₩1,015,798 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,426,154 | ₩1,540,515 | ₩1,358,882 | ₩1,493,425 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,614,514 | ₩1,654,876 | ₩1,291,611 | ₩1,426,154 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,829,782 | ₩1,829,782 | ₩1,627,968 | ₩1,668,331 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,829,782 | ₩1,829,782 | ₩1,695,239 | ₩1,762,511 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,641,422 | ₩1,883,599 | ₩1,614,514 | ₩1,829,782 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,637,039 | ₩2,739,292 | ₩1,284,884 | ₩1,587,605 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,865,762 | ₩2,918,233 | ₩2,576,495 | ₩2,643,766 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,711,037 | ₩2,953,215 | ₩2,711,037 | ₩2,825,399 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,751,400 | ₩2,966,669 | ₩2,751,400 | ₩2,805,217 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,697,583 | ₩2,959,942 | ₩2,697,583 | ₩2,758,127 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,825,399 | ₩2,899,397 | ₩2,650,493 | ₩2,697,583 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,731,219 | ₩3,097,175 | ₩2,731,219 | ₩2,926,306 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,731,219 | ₩2,885,943 | ₩2,677,402 | ₩2,785,036 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,973,396 | ₩3,151,665 | ₩2,704,310 | ₩2,865,762 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,060,849 | ₩3,296,299 | ₩2,885,943 | ₩3,033,940 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩2,993,577 | ₩3,161,083 | ₩2,845,580 | ₩2,939,760 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,711,037 | ₩2,906,125 | ₩2,381,408 | ₩2,859,035 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,229,027 | ₩3,229,027 | ₩2,579,858 | ₩2,838,853 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,195,392 | ₩3,437,568 | ₩3,181,937 | ₩3,229,027 | +1.05% | 430 |
|---|