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 | ₩2,348 | ₩2,480 | ₩2,254 | ₩2,334 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,542 | ₩3,542 | ₩2,281 | ₩2,603 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,542 | ₩3,689 | ₩3,367 | ₩3,568 | +0.76% | 157만 |
| 2026.10.06 | ₩3,126 | ₩3,649 | ₩3,018 | ₩3,542 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,314 | ₩3,314 | ₩3,099 | ₩3,099 | -6.48% | 6만 |
| 2026.10.02 | ₩3,528 | ₩3,528 | ₩3,099 | ₩3,287 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,622 | ₩3,703 | ₩3,367 | ₩3,434 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,360 | ₩4,400 | ₩3,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,703 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,212 | ₩4,655 | ₩3,987 | ₩4,253 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,508 | ₩4,823 | ₩4,118 | ₩4,347 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩504 | ₩533 | ₩468 | ₩491 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩496 | ₩534 | ₩483 | ₩518 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩586 | ₩598 | ₩557 | ₩574 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩555 | ₩604 | ₩508 | ₩578 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩542 | ₩566 | ₩512 | ₩549 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩526 | ₩665 | ₩496 | ₩561 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩537 | ₩558 | ₩510 | ₩551 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩584 | ₩1,181 | ₩506 | ₩571 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩590 | ₩604 | ₩561 | ₩597 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,638 | ₩5,638 | ₩5,312 | ₩5,421 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩643 | ₩668 | ₩620 | ₩645 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩702 | ₩732 | ₩671 | ₩699 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩738 | ₩798 | ₩720 | ₩766 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,096 | ₩1,171 | ₩845 | ₩849 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,061 | ₩1,069 | ₩993 | ₩993 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,056 | ₩1,087 | ₩1,033 | ₩1,050 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,120 | ₩1,140 | ₩1,046 | ₩1,062 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,167 | ₩1,181 | ₩1,117 | ₩1,140 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,382 | ₩1,409 | ₩1,250 | ₩1,283 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,476 | ₩1,476 | ₩1,342 | ₩1,382 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,449 | ₩1,543 | ₩1,415 | ₩1,449 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,435 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,489 | ₩1,489 | ₩1,422 | ₩1,435 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,489 | ₩1,489 | ₩1,406 | ₩1,435 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,422 | ₩1,489 | ₩1,382 | ₩1,489 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,516 | ₩1,516 | ₩1,382 | ₩1,422 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,583 | ₩1,583 | ₩1,409 | ₩1,516 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,610 | ₩1,744 | ₩1,422 | ₩1,556 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,556 | ₩1,623 | ₩1,503 | ₩1,623 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,556 | ₩1,556 | ₩1,503 | ₩1,529 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,516 | ₩1,596 | ₩1,503 | ₩1,583 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,476 | ₩1,543 | ₩1,462 | ₩1,543 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,436 | ₩14,187 | ₩11,929 | ₩13,643 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,663 | ₩1,663 | ₩1,583 | ₩1,623 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,334 | ₩15,334 | ₩14,368 | ₩14,971 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,771 | ₩1,784 | ₩1,663 | ₩1,704 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,811 | ₩1,824 | ₩1,744 | ₩1,757 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,058 | ₩16,662 | ₩15,454 | ₩16,300 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,771 | ₩1,892 | ₩1,717 | ₩1,798 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,717 | ₩1,771 | ₩1,623 | ₩1,744 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,039 | ₩2,173 | ₩1,851 | ₩1,959 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,145 | ₩17,567 | ₩15,092 | ₩15,454 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,053 | ₩2,307 | ₩1,905 | ₩2,093 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,294 | ₩2,817 | ₩2,093 | ₩2,415 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,838 | ₩1,972 | ₩1,784 | ₩1,972 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,918 | ₩1,932 | ₩1,784 | ₩1,824 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,945 | ₩1,945 | ₩1,784 | ₩1,918 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,985 | ₩1,771 | ₩1,959 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,959 | ₩1,959 | ₩1,824 | ₩1,865 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,959 | ₩1,999 | ₩1,865 | ₩1,985 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,146 | ₩2,173 | ₩1,945 | ₩1,972 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,918 | ₩2,281 | ₩1,918 | ₩2,214 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,348 | ₩2,361 | ₩1,878 | ₩1,959 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,817 | ₩2,911 | ₩2,455 | ₩2,509 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,844 | ₩2,925 | ₩2,710 | ₩2,831 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩3,005 | ₩3,247 | ₩2,844 | ₩2,992 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,340 | ₩3,367 | ₩2,992 | ₩3,032 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,689 | ₩3,743 | ₩3,112 | ₩3,488 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,903 | ₩6,131 | ₩4,192 | ₩4,279 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,192 | ₩5,956 | ₩4,803 | ₩5,219 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,467 | ₩5,035 | ₩4,395 | ₩4,842 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,588 | ₩4,950 | ₩4,129 | ₩4,648 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,556 | ₩6,930 | ₩6,315 | ₩6,641 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,967 | ₩7,015 | ₩6,278 | ₩6,399 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,606 | ₩7,606 | ₩6,882 | ₩6,991 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,162 | ₩8,162 | ₩7,280 | ₩7,582 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,271 | ₩8,584 | ₩7,498 | ₩8,162 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,621 | ₩8,693 | ₩8,089 | ₩8,693 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,055 | ₩9,055 | ₩8,476 | ₩8,681 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,814 | ₩9,369 | ₩8,814 | ₩9,285 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,442 | ₩9,744 | ₩8,693 | ₩8,959 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,659 | ₩10,275 | ₩9,176 | ₩9,961 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,393 | ₩9,659 | ₩8,621 | ₩9,526 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,504 | ₩10,504 | ₩9,816 | ₩9,997 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,229 | ₩13,764 | ₩10,214 | ₩10,565 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,462 | ₩14,971 | ₩9,659 | ₩9,961 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,659 | ₩14,368 | ₩9,176 | ₩10,758 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,919 | ₩12,919 | ₩9,176 | ₩10,335 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,315 | ₩14,609 | ₩12,074 | ₩13,281 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,764 | ₩14,971 | ₩13,160 | ₩13,885 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,609 | ₩15,937 | ₩13,281 | ₩15,454 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,696 | ₩15,817 | ₩12,919 | ₩13,885 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,804 | ₩27,166 | ₩17,507 | ₩17,748 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,819 | ₩23,906 | ₩20,888 | ₩21,371 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,699 | ₩22,819 | ₩20,948 | ₩21,129 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,302 | ₩23,544 | ₩21,974 | ₩22,457 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,940 | ₩23,399 | ₩22,107 | ₩23,061 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,974 | ₩22,880 | ₩20,888 | ₩22,095 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,974 | ₩22,071 | ₩20,284 | ₩21,250 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,148 | ₩24,389 | ₩20,646 | ₩20,646 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,491 | ₩25,355 | ₩20,042 | ₩24,148 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,095 | ₩24,027 | ₩21,733 | ₩21,733 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,922 | ₩24,208 | ₩19,922 | ₩22,940 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,197 | ₩20,646 | ₩18,714 | ₩19,680 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,095 | ₩22,095 | ₩17,386 | ₩19,077 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,665 | ₩24,268 | ₩21,733 | ₩21,733 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,457 | ₩28,301 | ₩21,008 | ₩24,389 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,148 | ₩30,064 | ₩23,061 | ₩26,200 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,751 | ₩24,751 | ₩22,940 | ₩23,061 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,302 | ₩25,355 | ₩21,129 | ₩22,578 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,838 | ₩26,079 | ₩22,457 | ₩23,544 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,562 | ₩30,184 | ₩22,119 | ₩25,838 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,974 | ₩25,947 | ₩20,622 | ₩25,355 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,580 | ₩24,087 | ₩20,284 | ₩22,819 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,919 | ₩30,003 | ₩27,045 | ₩28,736 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,299 | ₩33,638 | ₩28,059 | ₩31,947 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,891 | ₩61,697 | ₩33,891 | ₩39,554 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,708 | ₩32,961 | ₩29,581 | ₩31,609 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,201 | ₩33,807 | ₩30,426 | ₩32,961 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,638 | ₩39,638 | ₩29,581 | ₩31,271 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,709 | ₩63,303 | ₩38,286 | ₩43,103 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,103 | ₩45,470 | ₩38,962 | ₩39,047 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,103 | ₩43,103 | ₩40,568 | ₩42,258 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,949 | ₩43,949 | ₩41,075 | ₩43,019 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,949 | ₩43,949 | ₩42,005 | ₩43,610 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,329 | ₩43,779 | ₩38,370 | ₩42,681 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,258 | ₩43,272 | ₩38,201 | ₩40,314 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,582 | ₩43,272 | ₩39,723 | ₩41,413 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,357 | ₩43,779 | ₩41,075 | ₩42,005 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,779 | ₩46,230 | ₩41,413 | ₩41,920 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,554 | ₩49,358 | ₩43,103 | ₩46,822 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,836 | ₩43,779 | ₩38,286 | ₩43,779 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,809 | ₩52,485 | ₩40,737 | ₩42,681 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩49,020 | ₩53,921 | ₩48,174 | ₩50,710 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,696 | ₩57,471 | ₩47,667 | ₩48,597 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,433 | ₩90,433 | ₩48,174 | ₩52,823 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩76,065 | ₩77,332 | ₩61,697 | ₩76,065 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,433 | ₩90,433 | ₩76,825 | ₩79,361 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,897 | ₩96,349 | ₩80,037 | ₩87,052 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,884 | ₩105,645 | ₩84,516 | ₩94,658 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,374 | ₩74,374 | ₩60,683 | ₩70,149 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,684 | ₩76,065 | ₩71,839 | ₩76,065 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,205 | ₩77,755 | ₩71,839 | ₩76,318 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,981 | ₩81,981 | ₩75,304 | ₩78,600 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,729 | ₩99,729 | ₩87,052 | ₩91,278 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,871 | ₩113,252 | ₩89,587 | ₩99,729 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩140,297 | ₩143,340 | ₩109,871 | ₩129,310 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,368 | ₩164,807 | ₩139,452 | ₩161,426 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,536 | ₩136,071 | ₩121,704 | ₩133,536 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,988 | ₩142,833 | ₩130,155 | ₩134,381 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩120,013 | ₩151,284 | ₩119,168 | ₩144,523 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,633 | ₩128,465 | ₩114,097 | ₩119,168 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,787 | ₩119,168 | ₩113,252 | ₩117,478 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,633 | ₩121,704 | ₩111,984 | ₩115,787 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,536 | ₩133,536 | ₩116,633 | ₩118,323 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,833 | ₩142,833 | ₩135,226 | ₩137,762 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,678 | ₩147,904 | ₩139,452 | ₩143,678 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,594 | ₩150,439 | ₩139,452 | ₩141,988 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩146,213 | ₩152,130 | ₩145,368 | ₩148,749 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩157,200 | ₩157,200 | ₩139,452 | ₩145,368 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,878 | ₩173,259 | ₩158,891 | ₩160,581 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,878 | ₩175,794 | ₩165,652 | ₩170,723 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,581 | ₩172,413 | ₩160,581 | ₩167,342 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,568 | ₩182,555 | ₩161,680 | ₩162,271 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩163,117 | ₩173,259 | ₩163,117 | ₩168,188 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩174,104 | ₩174,104 | ₩161,426 | ₩163,962 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,949 | ₩180,865 | ₩167,342 | ₩169,033 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,852 | ₩192,697 | ₩172,413 | ₩177,484 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩178,330 | ₩194,388 | ₩178,330 | ₩183,401 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,665 | ₩183,401 | ₩146,213 | ₩177,484 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,413 | ₩177,484 | ₩157,200 | ₩158,891 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,839 | ₩212,981 | ₩180,020 | ₩181,710 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,614 | ₩214,672 | ₩196,923 | ₩197,768 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩206,220 | ₩218,475 | ₩187,626 | ₩210,446 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩234,110 | ₩234,110 | ₩198,614 | ₩206,220 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,956 | ₩236,646 | ₩207,065 | ₩223,123 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,633 | ₩250,591 | ₩223,968 | ₩240,027 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩265,381 | ₩266,480 | ₩236,646 | ₩249,746 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩297,498 | ₩297,498 | ₩239,181 | ₩261,156 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩309,330 | ₩325,388 | ₩287,356 | ₩297,498 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩276,369 | ₩300,033 | ₩267,072 | ₩284,820 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩253,549 | ₩274,678 | ₩250,169 | ₩257,775 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,762 | ₩268,762 | ₩253,549 | ₩253,549 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩276,369 | ₩287,356 | ₩270,452 | ₩272,143 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,775 | ₩295,807 | ₩256,085 | ₩276,369 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩264,536 | ₩268,762 | ₩254,394 | ₩255,239 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩275,523 | ₩278,904 | ₩259,465 | ₩259,465 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩292,427 | ₩320,317 | ₩270,452 | ₩275,523 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩296,653 | ₩308,062 | ₩278,904 | ₩300,033 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,749 | ₩304,259 | ₩271,298 | ₩295,807 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,833 | ₩304,259 | ₩246,112 | ₩304,259 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,736 | ₩300,202 | ₩270,452 | ₩275,862 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩385,395 | ₩392,156 | ₩338,742 | ₩341,446 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩341,446 | ₩388,775 | ₩341,446 | ₩374,577 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩412,440 | ₩419,201 | ₩317,106 | ₩331,304 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩459,769 | ₩526,030 | ₩446,247 | ₩461,121 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩599,728 | ₩628,802 | ₩513,860 | ₩540,905 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩453,008 | ₩527,382 | ₩446,247 | ₩493,576 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩446,247 | ₩475,320 | ₩446,247 | ₩459,769 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩432,724 | ₩507,098 | ₩425,963 | ₩473,292 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩432,724 | ₩438,133 | ₩419,877 | ₩428,667 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩449,627 | ₩450,979 | ₩428,667 | ₩432,724 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩438,809 | ₩453,008 | ₩430,019 | ₩438,133 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩432,724 | ₩471,940 | ₩413,792 | ₩428,667 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩447,599 | ₩466,530 | ₩412,440 | ₩423,258 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩469,911 | ₩486,814 | ₩451,656 | ₩453,008 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩493,576 | ₩506,422 | ₩463,826 | ₩471,263 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩488,167 | ₩559,160 | ₩469,911 | ₩488,167 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩554,428 | ₩561,189 | ₩465,854 | ₩521,297 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩581,473 | ₩592,291 | ₩549,018 | ₩559,160 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩567,274 | ₩625,421 | ₩551,047 | ₩585,530 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩561,189 | ₩635,563 | ₩542,933 | ₩551,047 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩594,995 | ₩662,609 | ₩544,962 | ₩554,428 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩828,261 | ₩892,493 | ₩638,268 | ₩638,268 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,230,559 | ₩1,352,262 | ₩804,596 | ₩804,596 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩801,215 | ₩1,081,810 | ₩703,176 | ₩811,357 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩554,428 | ₩577,416 | ₩540,905 | ₩574,711 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩490,195 | ₩567,950 | ₩473,968 | ₩549,018 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩473,292 | ₩540,905 | ₩450,303 | ₩491,547 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩441,514 | ₩530,763 | ₩439,485 | ₩480,053 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩450,303 | ₩471,940 | ₩421,230 | ₩437,457 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩482,758 | ₩534,144 | ₩432,724 | ₩439,485 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩524,002 | ₩545,638 | ₩482,758 | ₩497,633 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩527,382 | ₩563,217 | ₩527,382 | ₩551,723 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩615,279 | ₩615,279 | ₩527,382 | ₩542,257 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩561,189 | ₩640,972 | ₩540,905 | ₩588,910 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩608,518 | ₩682,892 | ₩567,950 | ₩601,757 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩676,131 | ₩723,460 | ₩649,086 | ₩669,370 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩709,938 | ₩736,983 | ₩676,131 | ₩676,131 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩824,880 | ₩892,493 | ₩716,699 | ₩757,267 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩919,538 | ₩933,061 | ₩689,654 | ₩892,493 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,305,607 | ₩2,359,698 | ₩980,390 | ₩1,020,958 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,433,398 | ₩1,548,340 | ₩1,365,785 | ₩1,501,011 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,622,715 | ₩1,663,283 | ₩1,298,172 | ₩1,433,398 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,839,077 | ₩1,839,077 | ₩1,636,237 | ₩1,676,805 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,839,077 | ₩1,839,077 | ₩1,703,850 | ₩1,771,464 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,649,760 | ₩1,893,167 | ₩1,622,715 | ₩1,839,077 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,650,434 | ₩2,753,206 | ₩1,291,410 | ₩1,595,669 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,880,319 | ₩2,933,057 | ₩2,589,582 | ₩2,657,195 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,724,808 | ₩2,968,216 | ₩2,724,808 | ₩2,839,751 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,765,376 | ₩2,981,738 | ₩2,765,376 | ₩2,819,467 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,711,286 | ₩2,974,977 | ₩2,711,286 | ₩2,772,137 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,839,751 | ₩2,914,125 | ₩2,663,957 | ₩2,711,286 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,745,092 | ₩3,112,908 | ₩2,745,092 | ₩2,941,170 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,745,092 | ₩2,900,602 | ₩2,691,002 | ₩2,799,183 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,988,499 | ₩3,167,674 | ₩2,718,047 | ₩2,880,319 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,076,397 | ₩3,313,043 | ₩2,900,602 | ₩3,049,351 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,008,784 | ₩3,177,140 | ₩2,860,035 | ₩2,954,693 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,724,808 | ₩2,920,886 | ₩2,393,504 | ₩2,873,557 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,245,429 | ₩3,245,429 | ₩2,592,963 | ₩2,853,273 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,211,623 | ₩3,455,030 | ₩3,198,100 | ₩3,245,429 | +1.05% | 430 |
|---|