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 | ₩2,337 | ₩2,469 | ₩2,244 | ₩2,324 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,526 | ₩3,526 | ₩2,270 | ₩2,591 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,526 | ₩3,673 | ₩3,352 | ₩3,553 | +0.76% | 157만 |
| 2026.10.06 | ₩3,112 | ₩3,633 | ₩3,005 | ₩3,526 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,299 | ₩3,299 | ₩3,085 | ₩3,085 | -6.48% | 6만 |
| 2026.10.02 | ₩3,513 | ₩3,513 | ₩3,085 | ₩3,272 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,606 | ₩3,686 | ₩3,352 | ₩3,419 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,341 | ₩4,381 | ₩3,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,686 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,194 | ₩4,634 | ₩3,969 | ₩4,234 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,488 | ₩4,801 | ₩4,100 | ₩4,327 | -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 | ₩554 | ₩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 | ₩662 | ₩494 | ₩558 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩534 | ₩556 | ₩508 | ₩549 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩581 | ₩1,175 | ₩504 | ₩569 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩588 | ₩601 | ₩558 | ₩594 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,613 | ₩5,613 | ₩5,289 | ₩5,397 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩640 | ₩665 | ₩617 | ₩642 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩699 | ₩729 | ₩668 | ₩696 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩735 | ₩795 | ₩717 | ₩763 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,091 | ₩1,166 | ₩841 | ₩845 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,056 | ₩1,064 | ₩988 | ₩988 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,051 | ₩1,082 | ₩1,028 | ₩1,046 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,115 | ₩1,135 | ₩1,042 | ₩1,058 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,162 | ₩1,175 | ₩1,113 | ₩1,135 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,376 | ₩1,402 | ₩1,245 | ₩1,277 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,469 | ₩1,469 | ₩1,336 | ₩1,376 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,442 | ₩1,536 | ₩1,409 | ₩1,442 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,429 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,482 | ₩1,482 | ₩1,416 | ₩1,429 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,482 | ₩1,482 | ₩1,400 | ₩1,429 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,416 | ₩1,482 | ₩1,376 | ₩1,482 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,509 | ₩1,509 | ₩1,376 | ₩1,416 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,576 | ₩1,576 | ₩1,402 | ₩1,509 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,603 | ₩1,736 | ₩1,416 | ₩1,549 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,549 | ₩1,616 | ₩1,496 | ₩1,616 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,549 | ₩1,549 | ₩1,496 | ₩1,523 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,509 | ₩1,589 | ₩1,496 | ₩1,576 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,469 | ₩1,536 | ₩1,456 | ₩1,536 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,381 | ₩14,124 | ₩11,876 | ₩13,583 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,656 | ₩1,656 | ₩1,576 | ₩1,616 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,266 | ₩15,266 | ₩14,304 | ₩14,905 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,763 | ₩1,776 | ₩1,656 | ₩1,696 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,803 | ₩1,816 | ₩1,736 | ₩1,750 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩15,987 | ₩16,588 | ₩15,386 | ₩16,227 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,763 | ₩1,883 | ₩1,710 | ₩1,790 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,710 | ₩1,763 | ₩1,616 | ₩1,736 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,030 | ₩2,164 | ₩1,843 | ₩1,950 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,069 | ₩17,489 | ₩15,025 | ₩15,386 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,043 | ₩2,297 | ₩1,897 | ₩2,083 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,284 | ₩2,805 | ₩2,083 | ₩2,404 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,830 | ₩1,963 | ₩1,776 | ₩1,963 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,910 | ₩1,923 | ₩1,776 | ₩1,816 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,937 | ₩1,937 | ₩1,776 | ₩1,910 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,843 | ₩1,977 | ₩1,763 | ₩1,950 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,950 | ₩1,950 | ₩1,816 | ₩1,856 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,950 | ₩1,990 | ₩1,856 | ₩1,977 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,137 | ₩2,164 | ₩1,937 | ₩1,963 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,910 | ₩2,270 | ₩1,910 | ₩2,204 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,337 | ₩2,351 | ₩1,870 | ₩1,950 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,898 | ₩2,444 | ₩2,498 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,831 | ₩2,912 | ₩2,698 | ₩2,818 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,992 | ₩3,232 | ₩2,831 | ₩2,978 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,326 | ₩3,352 | ₩2,978 | ₩3,018 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,673 | ₩3,726 | ₩3,099 | ₩3,472 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,877 | ₩6,104 | ₩4,174 | ₩4,260 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,169 | ₩5,930 | ₩4,781 | ₩5,195 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,447 | ₩5,012 | ₩4,375 | ₩4,820 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,568 | ₩4,928 | ₩4,111 | ₩4,628 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,527 | ₩6,900 | ₩6,287 | ₩6,611 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,936 | ₩6,984 | ₩6,250 | ₩6,371 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,573 | ₩7,573 | ₩6,851 | ₩6,960 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,126 | ₩8,126 | ₩7,248 | ₩7,549 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,234 | ₩8,546 | ₩7,465 | ₩8,126 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,582 | ₩8,654 | ₩8,053 | ₩8,654 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,015 | ₩9,015 | ₩8,438 | ₩8,642 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,775 | ₩9,328 | ₩8,775 | ₩9,243 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,400 | ₩9,700 | ₩8,654 | ₩8,919 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,616 | ₩10,229 | ₩9,135 | ₩9,917 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,352 | ₩9,616 | ₩8,582 | ₩9,484 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,458 | ₩10,458 | ₩9,772 | ₩9,953 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,179 | ₩13,703 | ₩10,169 | ₩10,518 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,402 | ₩14,905 | ₩9,616 | ₩9,917 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,616 | ₩14,304 | ₩9,135 | ₩10,710 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,862 | ₩12,862 | ₩9,135 | ₩10,289 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,261 | ₩14,544 | ₩12,020 | ₩13,222 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,703 | ₩14,905 | ₩13,102 | ₩13,823 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,544 | ₩15,867 | ₩13,222 | ₩15,386 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,626 | ₩15,746 | ₩12,862 | ₩13,823 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,685 | ₩27,045 | ₩17,429 | ₩17,670 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,718 | ₩23,800 | ₩20,795 | ₩21,276 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,598 | ₩22,718 | ₩20,855 | ₩21,035 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,199 | ₩23,439 | ₩21,877 | ₩22,357 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,838 | ₩23,295 | ₩22,009 | ₩22,958 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,877 | ₩22,778 | ₩20,795 | ₩21,997 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,877 | ₩21,973 | ₩20,194 | ₩21,155 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,040 | ₩24,281 | ₩20,554 | ₩20,554 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,396 | ₩25,242 | ₩19,953 | ₩24,040 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩21,997 | ₩23,920 | ₩21,636 | ₩21,636 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,833 | ₩24,100 | ₩19,833 | ₩22,838 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,112 | ₩20,554 | ₩18,631 | ₩19,593 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩21,997 | ₩21,997 | ₩17,309 | ₩18,992 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,559 | ₩24,160 | ₩21,636 | ₩21,636 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,357 | ₩28,175 | ₩20,915 | ₩24,281 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,040 | ₩29,930 | ₩22,958 | ₩26,084 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,641 | ₩24,641 | ₩22,838 | ₩22,958 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,199 | ₩25,242 | ₩21,035 | ₩22,478 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,723 | ₩25,963 | ₩22,357 | ₩23,439 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,444 | ₩30,050 | ₩22,021 | ₩25,723 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,877 | ₩25,831 | ₩20,530 | ₩25,242 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,475 | ₩23,980 | ₩20,194 | ₩22,718 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,786 | ₩29,870 | ₩26,925 | ₩28,608 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,152 | ₩33,488 | ₩27,935 | ₩31,805 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,741 | ₩61,423 | ₩33,741 | ₩39,378 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,563 | ₩32,815 | ₩29,449 | ₩31,469 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,058 | ₩33,656 | ₩30,291 | ₩32,815 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,462 | ₩39,462 | ₩29,449 | ₩31,132 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,537 | ₩63,022 | ₩38,116 | ₩42,912 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩42,912 | ₩45,268 | ₩38,789 | ₩38,873 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩42,912 | ₩42,912 | ₩40,388 | ₩42,070 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,753 | ₩43,753 | ₩40,892 | ₩42,828 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,753 | ₩43,753 | ₩41,818 | ₩43,417 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,145 | ₩43,585 | ₩38,200 | ₩42,491 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,070 | ₩43,080 | ₩38,032 | ₩40,135 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,397 | ₩43,080 | ₩39,546 | ₩41,229 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,164 | ₩43,585 | ₩40,892 | ₩41,818 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,585 | ₩46,025 | ₩41,229 | ₩41,734 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,352 | ₩49,138 | ₩42,912 | ₩46,614 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,650 | ₩43,585 | ₩38,116 | ₩43,585 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,578 | ₩52,252 | ₩40,556 | ₩42,491 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,802 | ₩53,682 | ₩47,960 | ₩50,485 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,475 | ₩57,216 | ₩47,455 | ₩48,381 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,031 | ₩90,031 | ₩47,960 | ₩52,588 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,727 | ₩76,989 | ₩61,423 | ₩75,727 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,031 | ₩90,031 | ₩76,484 | ₩79,008 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,507 | ₩95,921 | ₩79,681 | ₩86,665 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,445 | ₩105,176 | ₩84,141 | ₩94,238 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,044 | ₩74,044 | ₩60,413 | ₩69,837 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,361 | ₩75,727 | ₩71,520 | ₩75,727 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩73,876 | ₩77,410 | ₩71,520 | ₩75,979 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,617 | ₩81,617 | ₩74,970 | ₩78,251 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,286 | ₩99,286 | ₩86,665 | ₩90,872 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,383 | ₩112,749 | ₩89,189 | ₩99,286 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩139,674 | ₩142,703 | ₩109,383 | ₩128,736 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩144,722 | ₩164,075 | ₩138,832 | ₩160,709 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩132,943 | ₩135,467 | ₩121,163 | ₩132,943 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,357 | ₩142,198 | ₩129,577 | ₩133,784 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,480 | ₩150,612 | ₩118,639 | ₩143,881 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,114 | ₩127,894 | ₩113,590 | ₩118,639 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,273 | ₩118,639 | ₩112,749 | ₩116,956 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,114 | ₩121,163 | ₩111,487 | ₩115,273 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩132,943 | ₩132,943 | ₩116,114 | ₩117,797 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,198 | ₩142,198 | ₩134,625 | ₩137,150 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,040 | ₩147,247 | ₩138,832 | ₩143,040 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩148,929 | ₩149,771 | ₩138,832 | ₩141,357 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,564 | ₩151,454 | ₩144,722 | ₩148,088 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,502 | ₩156,502 | ₩138,832 | ₩144,722 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,123 | ₩172,489 | ₩158,185 | ₩159,868 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,123 | ₩175,013 | ₩164,916 | ₩169,965 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩159,868 | ₩171,647 | ₩159,868 | ₩166,599 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩170,806 | ₩181,744 | ₩160,962 | ₩161,551 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,392 | ₩172,489 | ₩162,392 | ₩167,440 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,330 | ₩173,330 | ₩160,709 | ₩163,233 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,172 | ₩180,062 | ₩166,599 | ₩168,282 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,000 | ₩191,841 | ₩171,647 | ₩176,696 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,537 | ₩193,524 | ₩177,537 | ₩182,586 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩153,978 | ₩182,586 | ₩145,564 | ₩176,696 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩171,647 | ₩176,696 | ₩156,502 | ₩158,185 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩201,938 | ₩212,035 | ₩179,220 | ₩180,903 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩197,731 | ₩213,718 | ₩196,048 | ₩196,890 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,304 | ₩217,504 | ₩186,793 | ₩209,511 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,070 | ₩233,070 | ₩197,731 | ₩205,304 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩233,912 | ₩235,595 | ₩206,145 | ₩222,132 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩246,533 | ₩249,478 | ₩222,973 | ₩238,960 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,202 | ₩265,296 | ₩235,595 | ₩248,636 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩296,176 | ₩296,176 | ₩238,119 | ₩259,995 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩307,956 | ₩323,943 | ₩286,079 | ₩296,176 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,141 | ₩298,700 | ₩265,885 | ₩283,555 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩252,423 | ₩273,458 | ₩249,057 | ₩256,630 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩267,568 | ₩267,568 | ₩252,423 | ₩252,423 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,141 | ₩286,079 | ₩269,251 | ₩270,934 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩256,630 | ₩294,493 | ₩254,947 | ₩275,141 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,361 | ₩267,568 | ₩253,264 | ₩254,106 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,299 | ₩277,665 | ₩258,313 | ₩258,313 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,128 | ₩318,894 | ₩269,251 | ₩274,299 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩295,335 | ₩306,694 | ₩277,665 | ₩298,700 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩278,506 | ₩302,907 | ₩270,092 | ₩294,493 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩272,617 | ₩302,907 | ₩245,018 | ₩302,907 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩289,445 | ₩298,869 | ₩269,251 | ₩274,636 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩383,683 | ₩390,414 | ₩337,237 | ₩339,929 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩339,929 | ₩387,048 | ₩339,929 | ₩372,913 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩410,608 | ₩417,339 | ₩315,697 | ₩329,832 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩457,727 | ₩523,693 | ₩444,264 | ₩459,073 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩597,064 | ₩626,008 | ₩511,577 | ₩538,502 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩450,995 | ₩525,039 | ₩444,264 | ₩491,383 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩444,264 | ₩473,208 | ₩444,264 | ₩457,727 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩430,801 | ₩504,845 | ₩424,070 | ₩471,189 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩430,801 | ₩436,186 | ₩418,012 | ₩426,763 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩447,630 | ₩448,976 | ₩426,763 | ₩430,801 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩436,860 | ₩450,995 | ₩428,109 | ₩436,186 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩430,801 | ₩469,843 | ₩411,954 | ₩426,763 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩445,610 | ₩464,458 | ₩410,608 | ₩421,378 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩467,823 | ₩484,652 | ₩449,649 | ₩450,995 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩491,383 | ₩504,172 | ₩461,765 | ₩469,170 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩485,998 | ₩556,676 | ₩467,823 | ₩485,998 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩551,964 | ₩558,696 | ₩463,785 | ₩518,981 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩578,889 | ₩589,659 | ₩546,579 | ₩556,676 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩564,754 | ₩622,643 | ₩548,599 | ₩582,928 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩558,696 | ₩632,740 | ₩540,521 | ₩548,599 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩592,352 | ₩659,665 | ₩542,541 | ₩551,964 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩824,581 | ₩888,528 | ₩635,432 | ₩635,432 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,225,092 | ₩1,346,255 | ₩801,021 | ₩801,021 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩797,656 | ₩1,077,004 | ₩700,052 | ₩807,753 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩551,964 | ₩574,851 | ₩538,502 | ₩572,158 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩488,017 | ₩565,427 | ₩471,862 | ₩546,579 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩471,189 | ₩538,502 | ₩448,303 | ₩489,364 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩439,552 | ₩528,405 | ₩437,533 | ₩477,920 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩448,303 | ₩469,843 | ₩419,358 | ₩435,513 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩480,613 | ₩531,771 | ₩430,801 | ₩437,533 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩521,674 | ₩543,214 | ₩480,613 | ₩495,422 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩525,039 | ₩560,715 | ₩525,039 | ₩549,272 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩612,546 | ₩612,546 | ₩525,039 | ₩539,848 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩558,696 | ₩638,125 | ₩538,502 | ₩586,294 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩605,815 | ₩679,859 | ₩565,427 | ₩599,083 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩673,127 | ₩720,246 | ₩646,202 | ₩666,396 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩706,784 | ₩733,709 | ₩673,127 | ₩673,127 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩821,215 | ₩888,528 | ₩713,515 | ₩753,903 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩915,453 | ₩928,916 | ₩686,590 | ₩888,528 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,295,364 | ₩2,349,214 | ₩976,035 | ₩1,016,422 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,427,030 | ₩1,541,462 | ₩1,359,717 | ₩1,494,343 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,615,505 | ₩1,655,893 | ₩1,292,404 | ₩1,427,030 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,830,906 | ₩1,830,906 | ₩1,628,968 | ₩1,669,356 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,830,906 | ₩1,830,906 | ₩1,696,281 | ₩1,763,593 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,642,431 | ₩1,884,756 | ₩1,615,505 | ₩1,830,906 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,638,659 | ₩2,740,974 | ₩1,285,673 | ₩1,588,580 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,867,522 | ₩2,920,026 | ₩2,578,077 | ₩2,645,390 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,712,703 | ₩2,955,029 | ₩2,712,703 | ₩2,827,135 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,753,091 | ₩2,968,491 | ₩2,753,091 | ₩2,806,941 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,699,240 | ₩2,961,760 | ₩2,699,240 | ₩2,759,822 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,827,135 | ₩2,901,179 | ₩2,652,121 | ₩2,699,240 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,732,897 | ₩3,099,078 | ₩2,732,897 | ₩2,928,104 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,732,897 | ₩2,887,716 | ₩2,679,047 | ₩2,786,747 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,975,222 | ₩3,153,601 | ₩2,705,972 | ₩2,867,522 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,062,729 | ₩3,298,324 | ₩2,887,716 | ₩3,035,804 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩2,995,416 | ₩3,163,025 | ₩2,847,328 | ₩2,941,566 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,712,703 | ₩2,907,910 | ₩2,382,871 | ₩2,860,791 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,231,011 | ₩3,231,011 | ₩2,581,443 | ₩2,840,597 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,197,355 | ₩3,439,680 | ₩3,183,892 | ₩3,231,011 | +1.05% | 430 |
|---|