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 | ₩2,344 | ₩2,476 | ₩2,250 | ₩2,330 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,536 | ₩3,536 | ₩2,277 | ₩2,598 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,536 | ₩3,683 | ₩3,362 | ₩3,563 | +0.76% | 157만 |
| 2026.10.06 | ₩3,121 | ₩3,643 | ₩3,013 | ₩3,536 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,308 | ₩3,308 | ₩3,094 | ₩3,094 | -6.48% | 6만 |
| 2026.10.02 | ₩3,522 | ₩3,522 | ₩3,094 | ₩3,281 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,616 | ₩3,696 | ₩3,362 | ₩3,429 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,353 | ₩4,393 | ₩3,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,696 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,205 | ₩4,647 | ₩3,980 | ₩4,246 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,500 | ₩4,815 | ₩4,112 | ₩4,339 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩504 | ₩532 | ₩467 | ₩490 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩496 | ₩533 | ₩482 | ₩517 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩585 | ₩597 | ₩556 | ₩573 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩554 | ₩603 | ₩508 | ₩577 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩541 | ₩565 | ₩512 | ₩548 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩525 | ₩664 | ₩496 | ₩560 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩536 | ₩557 | ₩509 | ₩550 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩583 | ₩1,179 | ₩505 | ₩571 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩589 | ₩603 | ₩560 | ₩596 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,629 | ₩5,629 | ₩5,304 | ₩5,412 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩642 | ₩667 | ₩619 | ₩644 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩700 | ₩731 | ₩670 | ₩698 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩737 | ₩797 | ₩719 | ₩765 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,094 | ₩1,169 | ₩844 | ₩848 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,059 | ₩1,067 | ₩991 | ₩991 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,054 | ₩1,085 | ₩1,031 | ₩1,049 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,118 | ₩1,138 | ₩1,045 | ₩1,061 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,165 | ₩1,179 | ₩1,116 | ₩1,138 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,406 | ₩1,248 | ₩1,280 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,473 | ₩1,473 | ₩1,339 | ₩1,379 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,446 | ₩1,540 | ₩1,413 | ₩1,446 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,460 | ₩1,460 | ₩1,420 | ₩1,433 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,433 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,487 | ₩1,487 | ₩1,404 | ₩1,433 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,420 | ₩1,487 | ₩1,379 | ₩1,487 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,513 | ₩1,513 | ₩1,379 | ₩1,420 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,580 | ₩1,580 | ₩1,406 | ₩1,513 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,607 | ₩1,741 | ₩1,420 | ₩1,554 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,554 | ₩1,621 | ₩1,500 | ₩1,621 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,554 | ₩1,554 | ₩1,500 | ₩1,527 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,513 | ₩1,594 | ₩1,500 | ₩1,580 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,473 | ₩1,540 | ₩1,460 | ₩1,540 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,415 | ₩14,163 | ₩11,909 | ₩13,621 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,661 | ₩1,661 | ₩1,580 | ₩1,621 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,308 | ₩15,308 | ₩14,344 | ₩14,947 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,768 | ₩1,781 | ₩1,661 | ₩1,701 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,808 | ₩1,821 | ₩1,741 | ₩1,754 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,032 | ₩16,634 | ₩15,429 | ₩16,273 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,768 | ₩1,888 | ₩1,714 | ₩1,795 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,714 | ₩1,768 | ₩1,621 | ₩1,741 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,036 | ₩2,170 | ₩1,848 | ₩1,955 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,116 | ₩17,538 | ₩15,067 | ₩15,429 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,049 | ₩2,304 | ₩1,902 | ₩2,089 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,290 | ₩2,813 | ₩2,089 | ₩2,411 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,835 | ₩1,969 | ₩1,781 | ₩1,969 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,915 | ₩1,929 | ₩1,781 | ₩1,821 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,942 | ₩1,942 | ₩1,781 | ₩1,915 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,848 | ₩1,982 | ₩1,768 | ₩1,955 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,955 | ₩1,955 | ₩1,821 | ₩1,862 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,955 | ₩1,996 | ₩1,862 | ₩1,982 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,143 | ₩2,170 | ₩1,942 | ₩1,969 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,915 | ₩2,277 | ₩1,915 | ₩2,210 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,344 | ₩2,357 | ₩1,875 | ₩1,955 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,813 | ₩2,906 | ₩2,451 | ₩2,505 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,839 | ₩2,920 | ₩2,705 | ₩2,826 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩3,000 | ₩3,241 | ₩2,839 | ₩2,987 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,335 | ₩3,362 | ₩2,987 | ₩3,027 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,683 | ₩3,737 | ₩3,107 | ₩3,482 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,893 | ₩6,121 | ₩4,185 | ₩4,272 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,183 | ₩5,947 | ₩4,795 | ₩5,210 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,460 | ₩5,026 | ₩4,388 | ₩4,834 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,580 | ₩4,942 | ₩4,122 | ₩4,641 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,545 | ₩6,919 | ₩6,304 | ₩6,630 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,955 | ₩7,003 | ₩6,268 | ₩6,389 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,594 | ₩7,594 | ₩6,871 | ₩6,979 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,148 | ₩8,148 | ₩7,268 | ₩7,570 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,257 | ₩8,570 | ₩7,485 | ₩8,148 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,606 | ₩8,679 | ₩8,076 | ₩8,679 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,040 | ₩9,040 | ₩8,462 | ₩8,667 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,799 | ₩9,354 | ₩8,799 | ₩9,269 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,426 | ₩9,727 | ₩8,679 | ₩8,944 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,643 | ₩10,258 | ₩9,161 | ₩9,944 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,378 | ₩9,643 | ₩8,606 | ₩9,510 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,487 | ₩10,487 | ₩9,800 | ₩9,981 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,210 | ₩13,741 | ₩10,198 | ₩10,547 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,440 | ₩14,947 | ₩9,643 | ₩9,944 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,643 | ₩14,344 | ₩9,161 | ₩10,740 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,898 | ₩12,898 | ₩9,161 | ₩10,318 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,295 | ₩14,585 | ₩12,054 | ₩13,259 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,741 | ₩14,947 | ₩13,139 | ₩13,862 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,585 | ₩15,911 | ₩13,259 | ₩15,429 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,670 | ₩15,790 | ₩12,898 | ₩13,862 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,759 | ₩27,121 | ₩17,478 | ₩17,719 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,782 | ₩23,867 | ₩20,853 | ₩21,335 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,661 | ₩22,782 | ₩20,913 | ₩21,094 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,264 | ₩23,505 | ₩21,938 | ₩22,420 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,902 | ₩23,360 | ₩22,070 | ₩23,023 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,938 | ₩22,842 | ₩20,853 | ₩22,058 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,938 | ₩22,034 | ₩20,250 | ₩21,215 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,108 | ₩24,349 | ₩20,612 | ₩20,612 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,456 | ₩25,313 | ₩20,009 | ₩24,108 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,058 | ₩23,987 | ₩21,697 | ₩21,697 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,889 | ₩24,168 | ₩19,889 | ₩22,902 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,166 | ₩20,612 | ₩18,683 | ₩19,648 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,058 | ₩22,058 | ₩17,357 | ₩19,045 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,625 | ₩24,228 | ₩21,697 | ₩21,697 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,420 | ₩28,254 | ₩20,974 | ₩24,349 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,108 | ₩30,014 | ₩23,023 | ₩26,157 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,710 | ₩24,710 | ₩22,902 | ₩23,023 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,264 | ₩25,313 | ₩21,094 | ₩22,541 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,795 | ₩26,036 | ₩22,420 | ₩23,505 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,518 | ₩30,134 | ₩22,083 | ₩25,795 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,938 | ₩25,904 | ₩20,588 | ₩25,313 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,541 | ₩24,047 | ₩20,250 | ₩22,782 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,869 | ₩29,954 | ₩27,000 | ₩28,688 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,244 | ₩33,582 | ₩28,013 | ₩31,894 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,835 | ₩61,595 | ₩33,835 | ₩39,488 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,654 | ₩32,907 | ₩29,532 | ₩31,557 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,147 | ₩33,751 | ₩30,376 | ₩32,907 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,573 | ₩39,573 | ₩29,532 | ₩31,219 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,644 | ₩63,198 | ₩38,223 | ₩43,032 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,032 | ₩45,395 | ₩38,898 | ₩38,982 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,032 | ₩43,032 | ₩40,501 | ₩42,188 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,876 | ₩43,876 | ₩41,007 | ₩42,948 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,876 | ₩43,876 | ₩41,935 | ₩43,538 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,260 | ₩43,707 | ₩38,307 | ₩42,610 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,188 | ₩43,201 | ₩38,138 | ₩40,248 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,513 | ₩43,201 | ₩39,657 | ₩41,345 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,285 | ₩43,707 | ₩41,007 | ₩41,935 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,707 | ₩46,154 | ₩41,345 | ₩41,851 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,479 | ₩49,276 | ₩43,032 | ₩46,745 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,766 | ₩43,707 | ₩38,223 | ₩43,707 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,723 | ₩52,398 | ₩40,669 | ₩42,610 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,938 | ₩53,832 | ₩48,095 | ₩50,626 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,613 | ₩57,376 | ₩47,588 | ₩48,517 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,283 | ₩90,283 | ₩48,095 | ₩52,735 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,939 | ₩77,205 | ₩61,595 | ₩75,939 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,283 | ₩90,283 | ₩76,698 | ₩79,230 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,752 | ₩96,189 | ₩79,905 | ₩86,908 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,721 | ₩105,471 | ₩84,377 | ₩94,502 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,251 | ₩74,251 | ₩60,582 | ₩70,033 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,564 | ₩75,939 | ₩71,720 | ₩75,939 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,083 | ₩77,626 | ₩71,720 | ₩76,192 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,845 | ₩81,845 | ₩75,179 | ₩78,470 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,564 | ₩99,564 | ₩86,908 | ₩91,127 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,689 | ₩113,065 | ₩89,439 | ₩99,564 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩140,065 | ₩143,103 | ₩109,689 | ₩129,096 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,128 | ₩164,534 | ₩139,221 | ₩161,159 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,315 | ₩135,846 | ₩121,502 | ₩133,315 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,753 | ₩142,596 | ₩129,940 | ₩134,159 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,815 | ₩151,034 | ₩118,971 | ₩144,284 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,440 | ₩128,252 | ₩113,908 | ₩118,971 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,596 | ₩118,971 | ₩113,065 | ₩117,283 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,440 | ₩121,502 | ₩111,799 | ₩115,596 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,315 | ₩133,315 | ₩116,440 | ₩118,127 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,596 | ₩142,596 | ₩135,002 | ₩137,534 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,440 | ₩147,659 | ₩139,221 | ₩143,440 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,346 | ₩150,190 | ₩139,221 | ₩141,753 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,971 | ₩151,878 | ₩145,128 | ₩148,503 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,940 | ₩156,940 | ₩139,221 | ₩145,128 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,597 | ₩172,972 | ₩158,628 | ₩160,315 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,597 | ₩175,503 | ₩165,378 | ₩170,441 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,315 | ₩172,128 | ₩160,315 | ₩167,066 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,284 | ₩182,253 | ₩161,412 | ₩162,003 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,847 | ₩172,972 | ₩162,847 | ₩167,909 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,816 | ₩173,816 | ₩161,159 | ₩163,690 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,659 | ₩180,566 | ₩167,066 | ₩168,753 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,535 | ₩192,378 | ₩172,128 | ₩177,191 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩178,034 | ₩194,066 | ₩178,034 | ₩183,097 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,409 | ₩183,097 | ₩145,971 | ₩177,191 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,128 | ₩177,191 | ₩156,940 | ₩158,628 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,504 | ₩212,629 | ₩179,722 | ₩181,410 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,285 | ₩214,316 | ₩196,597 | ₩197,441 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,879 | ₩218,113 | ₩187,316 | ₩210,098 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,723 | ₩233,723 | ₩198,285 | ₩205,879 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,567 | ₩236,254 | ₩206,723 | ₩222,754 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,223 | ₩250,176 | ₩223,598 | ₩239,629 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,942 | ₩266,039 | ₩236,254 | ₩249,333 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩297,005 | ₩297,005 | ₩238,786 | ₩260,723 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩308,818 | ₩324,850 | ₩286,880 | ₩297,005 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,911 | ₩299,537 | ₩266,630 | ₩284,349 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩253,130 | ₩274,224 | ₩249,755 | ₩257,348 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,317 | ₩268,317 | ₩253,130 | ₩253,130 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,911 | ₩286,880 | ₩270,005 | ₩271,692 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,348 | ₩295,318 | ₩255,661 | ₩275,911 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩264,099 | ₩268,317 | ₩253,973 | ₩254,817 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩275,067 | ₩278,443 | ₩259,036 | ₩259,036 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,943 | ₩319,787 | ₩270,005 | ₩275,067 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩296,162 | ₩307,552 | ₩278,443 | ₩299,537 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,286 | ₩303,756 | ₩270,849 | ₩295,318 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,380 | ₩303,756 | ₩245,704 | ₩303,756 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,255 | ₩299,705 | ₩270,005 | ₩275,405 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩384,757 | ₩391,507 | ₩338,181 | ₩340,881 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩340,881 | ₩388,132 | ₩340,881 | ₩373,957 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩411,757 | ₩418,508 | ₩316,581 | ₩330,756 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩459,008 | ₩525,160 | ₩445,508 | ₩460,358 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩598,736 | ₩627,761 | ₩513,009 | ₩540,010 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩452,258 | ₩526,510 | ₩445,508 | ₩492,759 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩445,508 | ₩474,534 | ₩445,508 | ₩459,008 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩432,008 | ₩506,259 | ₩425,258 | ₩472,509 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩432,008 | ₩437,408 | ₩419,183 | ₩427,958 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩448,883 | ₩450,233 | ₩427,958 | ₩432,008 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩438,083 | ₩452,258 | ₩429,308 | ₩437,408 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩432,008 | ₩471,159 | ₩413,107 | ₩427,958 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩446,858 | ₩465,758 | ₩411,757 | ₩422,558 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩469,134 | ₩486,009 | ₩450,908 | ₩452,258 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩492,759 | ₩505,584 | ₩463,058 | ₩470,484 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩487,359 | ₩558,235 | ₩469,134 | ₩487,359 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩553,510 | ₩560,260 | ₩465,083 | ₩520,434 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩580,511 | ₩591,311 | ₩548,110 | ₩558,235 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩566,335 | ₩624,386 | ₩550,135 | ₩584,561 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩560,260 | ₩634,512 | ₩542,035 | ₩550,135 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩594,011 | ₩661,512 | ₩544,060 | ₩553,510 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩826,890 | ₩891,016 | ₩637,212 | ₩637,212 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,228,522 | ₩1,350,024 | ₩803,265 | ₩803,265 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩799,889 | ₩1,080,020 | ₩702,013 | ₩810,015 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩553,510 | ₩576,460 | ₩540,010 | ₩573,760 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩489,384 | ₩567,010 | ₩473,184 | ₩548,110 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩472,509 | ₩540,010 | ₩449,558 | ₩490,734 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩440,783 | ₩529,885 | ₩438,758 | ₩479,259 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩449,558 | ₩471,159 | ₩420,533 | ₩436,733 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩481,959 | ₩533,260 | ₩432,008 | ₩438,758 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩523,134 | ₩544,735 | ₩481,959 | ₩496,809 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩526,510 | ₩562,285 | ₩526,510 | ₩550,810 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩614,261 | ₩614,261 | ₩526,510 | ₩541,360 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩560,260 | ₩639,912 | ₩540,010 | ₩587,936 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩607,511 | ₩681,762 | ₩567,010 | ₩600,761 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩675,012 | ₩722,263 | ₩648,012 | ₩668,262 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩708,763 | ₩735,763 | ₩675,012 | ₩675,012 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩823,515 | ₩891,016 | ₩715,513 | ₩756,014 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩918,017 | ₩931,517 | ₩688,513 | ₩891,016 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,301,792 | ₩2,355,793 | ₩978,768 | ₩1,019,268 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,431,026 | ₩1,545,778 | ₩1,363,525 | ₩1,498,527 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,620,029 | ₩1,660,530 | ₩1,296,023 | ₩1,431,026 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,836,033 | ₩1,836,033 | ₩1,633,530 | ₩1,674,030 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,836,033 | ₩1,836,033 | ₩1,701,031 | ₩1,768,532 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,647,030 | ₩1,890,034 | ₩1,620,029 | ₩1,836,033 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,646,048 | ₩2,748,650 | ₩1,289,273 | ₩1,593,029 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,875,552 | ₩2,928,203 | ₩2,585,297 | ₩2,652,798 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,720,299 | ₩2,963,304 | ₩2,720,299 | ₩2,835,051 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,760,800 | ₩2,976,804 | ₩2,760,800 | ₩2,814,801 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,706,799 | ₩2,970,054 | ₩2,706,799 | ₩2,767,550 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,835,051 | ₩2,909,303 | ₩2,659,548 | ₩2,706,799 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,740,550 | ₩3,107,756 | ₩2,740,550 | ₩2,936,303 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,740,550 | ₩2,895,802 | ₩2,686,549 | ₩2,794,551 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,983,554 | ₩3,162,432 | ₩2,713,549 | ₩2,875,552 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,071,306 | ₩3,307,560 | ₩2,895,802 | ₩3,044,305 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,003,805 | ₩3,171,882 | ₩2,855,302 | ₩2,949,803 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,720,299 | ₩2,916,053 | ₩2,389,543 | ₩2,868,802 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,240,059 | ₩3,240,059 | ₩2,588,672 | ₩2,848,551 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,206,308 | ₩3,449,312 | ₩3,192,808 | ₩3,240,059 | +1.05% | 430 |
|---|