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 | ₩2,343 | ₩2,475 | ₩2,249 | ₩2,329 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,534 | ₩3,534 | ₩2,276 | ₩2,597 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,534 | ₩3,682 | ₩3,360 | ₩3,561 | +0.76% | 157만 |
| 2026.10.06 | ₩3,119 | ₩3,641 | ₩3,012 | ₩3,534 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,307 | ₩3,307 | ₩3,093 | ₩3,093 | -6.48% | 6만 |
| 2026.10.02 | ₩3,521 | ₩3,521 | ₩3,093 | ₩3,280 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,615 | ₩3,695 | ₩3,360 | ₩3,427 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,351 | ₩4,391 | ₩3,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,695 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,204 | ₩4,646 | ₩3,979 | ₩4,244 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,498 | ₩4,813 | ₩4,110 | ₩4,338 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩503 | ₩531 | ₩467 | ₩490 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩495 | ₩533 | ₩482 | ₩517 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩585 | ₩597 | ₩556 | ₩573 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩554 | ₩602 | ₩507 | ₩577 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩541 | ₩565 | ₩511 | ₩548 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩525 | ₩664 | ₩495 | ₩560 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩536 | ₩557 | ₩509 | ₩550 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩582 | ₩1,178 | ₩505 | ₩570 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩589 | ₩602 | ₩560 | ₩596 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,627 | ₩5,627 | ₩5,302 | ₩5,410 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩641 | ₩667 | ₩619 | ₩644 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩700 | ₩731 | ₩669 | ₩698 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩736 | ₩797 | ₩719 | ₩764 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,094 | ₩1,169 | ₩843 | ₩847 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,059 | ₩1,067 | ₩991 | ₩991 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,054 | ₩1,084 | ₩1,031 | ₩1,048 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,118 | ₩1,138 | ₩1,044 | ₩1,060 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,165 | ₩1,178 | ₩1,115 | ₩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 | ₩1,412 | ₩1,446 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,459 | ₩1,459 | ₩1,419 | ₩1,432 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,486 | ₩1,486 | ₩1,419 | ₩1,432 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,486 | ₩1,486 | ₩1,403 | ₩1,432 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,419 | ₩1,486 | ₩1,379 | ₩1,486 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,513 | ₩1,513 | ₩1,379 | ₩1,419 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,580 | ₩1,580 | ₩1,406 | ₩1,513 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,607 | ₩1,740 | ₩1,419 | ₩1,553 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,553 | ₩1,620 | ₩1,499 | ₩1,620 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,553 | ₩1,553 | ₩1,499 | ₩1,526 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,513 | ₩1,593 | ₩1,499 | ₩1,580 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,473 | ₩1,540 | ₩1,459 | ₩1,540 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,410 | ₩14,158 | ₩11,904 | ₩13,615 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,660 | ₩1,660 | ₩1,580 | ₩1,620 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,302 | ₩15,302 | ₩14,338 | ₩14,941 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,767 | ₩1,781 | ₩1,660 | ₩1,700 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,807 | ₩1,821 | ₩1,740 | ₩1,754 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,025 | ₩16,628 | ₩15,423 | ₩16,266 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,767 | ₩1,888 | ₩1,714 | ₩1,794 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,714 | ₩1,767 | ₩1,620 | ₩1,740 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,035 | ₩2,169 | ₩1,848 | ₩1,955 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,110 | ₩17,531 | ₩15,061 | ₩15,423 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,048 | ₩2,303 | ₩1,901 | ₩2,088 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,289 | ₩2,811 | ₩2,088 | ₩2,410 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,834 | ₩1,968 | ₩1,781 | ₩1,968 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,914 | ₩1,928 | ₩1,781 | ₩1,821 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,941 | ₩1,941 | ₩1,781 | ₩1,914 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,848 | ₩1,981 | ₩1,767 | ₩1,955 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,955 | ₩1,955 | ₩1,821 | ₩1,861 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,955 | ₩1,995 | ₩1,861 | ₩1,981 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,142 | ₩2,169 | ₩1,941 | ₩1,968 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,914 | ₩2,276 | ₩1,914 | ₩2,209 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,343 | ₩2,356 | ₩1,874 | ₩1,955 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,811 | ₩2,905 | ₩2,450 | ₩2,504 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,838 | ₩2,919 | ₩2,704 | ₩2,825 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,999 | ₩3,240 | ₩2,838 | ₩2,985 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,334 | ₩3,360 | ₩2,985 | ₩3,026 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,682 | ₩3,735 | ₩3,106 | ₩3,481 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,891 | ₩6,118 | ₩4,184 | ₩4,271 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,181 | ₩5,944 | ₩4,793 | ₩5,208 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,458 | ₩5,024 | ₩4,386 | ₩4,832 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,579 | ₩4,940 | ₩4,121 | ₩4,639 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,543 | ₩6,916 | ₩6,302 | ₩6,627 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,952 | ₩7,000 | ₩6,265 | ₩6,386 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,591 | ₩7,591 | ₩6,868 | ₩6,976 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,145 | ₩8,145 | ₩7,266 | ₩7,567 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,254 | ₩8,567 | ₩7,482 | ₩8,145 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,603 | ₩8,675 | ₩8,073 | ₩8,675 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,037 | ₩9,037 | ₩8,458 | ₩8,663 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,796 | ₩9,350 | ₩8,796 | ₩9,266 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,422 | ₩9,724 | ₩8,675 | ₩8,940 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,639 | ₩10,254 | ₩9,157 | ₩9,940 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,374 | ₩9,639 | ₩8,603 | ₩9,507 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,483 | ₩10,483 | ₩9,796 | ₩9,977 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,206 | ₩13,736 | ₩10,193 | ₩10,543 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,435 | ₩14,941 | ₩9,639 | ₩9,940 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,639 | ₩14,338 | ₩9,157 | ₩10,736 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,892 | ₩12,892 | ₩9,157 | ₩10,314 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,290 | ₩14,579 | ₩12,049 | ₩13,254 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,736 | ₩14,941 | ₩13,133 | ₩13,856 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,579 | ₩15,905 | ₩13,254 | ₩15,423 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,664 | ₩15,784 | ₩12,892 | ₩13,856 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,749 | ₩27,110 | ₩17,471 | ₩17,712 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,773 | ₩23,857 | ₩20,845 | ₩21,327 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,652 | ₩22,773 | ₩20,905 | ₩21,086 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,255 | ₩23,496 | ₩21,929 | ₩22,411 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,893 | ₩23,351 | ₩22,062 | ₩23,014 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,929 | ₩22,833 | ₩20,845 | ₩22,050 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,929 | ₩22,026 | ₩20,242 | ₩21,206 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,098 | ₩24,339 | ₩20,604 | ₩20,604 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,447 | ₩25,303 | ₩20,001 | ₩24,098 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,050 | ₩23,978 | ₩21,688 | ₩21,688 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,881 | ₩24,158 | ₩19,881 | ₩22,893 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,158 | ₩20,604 | ₩18,676 | ₩19,640 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,050 | ₩22,050 | ₩17,351 | ₩19,037 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,616 | ₩24,219 | ₩21,688 | ₩21,688 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,411 | ₩28,243 | ₩20,965 | ₩24,339 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,098 | ₩30,002 | ₩23,014 | ₩26,146 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,700 | ₩24,700 | ₩22,893 | ₩23,014 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,255 | ₩25,303 | ₩21,086 | ₩22,532 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,785 | ₩26,026 | ₩22,411 | ₩23,496 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,508 | ₩30,123 | ₩22,074 | ₩25,785 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,929 | ₩25,893 | ₩20,580 | ₩25,303 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,532 | ₩24,038 | ₩20,242 | ₩22,773 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,857 | ₩29,942 | ₩26,990 | ₩28,677 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,231 | ₩33,569 | ₩28,002 | ₩31,882 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,822 | ₩61,570 | ₩33,822 | ₩39,473 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,641 | ₩32,894 | ₩29,520 | ₩31,544 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,135 | ₩33,737 | ₩30,364 | ₩32,894 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,557 | ₩39,557 | ₩29,520 | ₩31,207 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,629 | ₩63,173 | ₩38,207 | ₩43,015 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,015 | ₩45,377 | ₩38,882 | ₩38,967 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,015 | ₩43,015 | ₩40,485 | ₩42,172 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,858 | ₩43,858 | ₩40,991 | ₩42,931 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,858 | ₩43,858 | ₩41,919 | ₩43,521 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,244 | ₩43,690 | ₩38,292 | ₩42,593 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,172 | ₩43,184 | ₩38,123 | ₩40,232 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,497 | ₩43,184 | ₩39,641 | ₩41,328 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,268 | ₩43,690 | ₩40,991 | ₩41,919 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,690 | ₩46,136 | ₩41,328 | ₩41,834 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,461 | ₩49,256 | ₩43,015 | ₩46,726 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,750 | ₩43,690 | ₩38,207 | ₩43,690 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,702 | ₩52,377 | ₩40,653 | ₩42,593 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,919 | ₩53,811 | ₩48,076 | ₩50,606 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,594 | ₩57,353 | ₩47,570 | ₩48,497 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,247 | ₩90,247 | ₩48,076 | ₩52,714 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,909 | ₩77,174 | ₩61,570 | ₩75,909 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,247 | ₩90,247 | ₩76,668 | ₩79,198 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,717 | ₩96,151 | ₩79,873 | ₩86,873 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,681 | ₩105,429 | ₩84,343 | ₩94,464 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,222 | ₩74,222 | ₩60,558 | ₩70,005 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,535 | ₩75,909 | ₩71,692 | ₩75,909 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,053 | ₩77,596 | ₩71,692 | ₩76,162 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,813 | ₩81,813 | ₩75,150 | ₩78,439 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,525 | ₩99,525 | ₩86,873 | ₩91,091 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,646 | ₩113,020 | ₩89,404 | ₩99,525 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩140,010 | ₩143,046 | ₩109,646 | ₩129,045 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,070 | ₩164,469 | ₩139,166 | ₩161,095 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,262 | ₩135,792 | ₩121,454 | ₩133,262 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,696 | ₩142,540 | ₩129,888 | ₩134,106 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,767 | ₩150,974 | ₩118,924 | ₩144,227 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,394 | ₩128,202 | ₩113,863 | ₩118,924 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,550 | ₩118,924 | ₩113,020 | ₩117,237 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,394 | ₩121,454 | ₩111,755 | ₩115,550 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,262 | ₩133,262 | ₩116,394 | ₩118,080 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,540 | ₩142,540 | ₩134,949 | ₩137,479 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,383 | ₩147,600 | ₩139,166 | ₩143,383 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,287 | ₩150,131 | ₩139,166 | ₩141,696 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,914 | ₩151,818 | ₩145,070 | ₩148,444 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,878 | ₩156,878 | ₩139,166 | ₩145,070 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,530 | ₩172,903 | ₩158,565 | ₩160,252 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,530 | ₩175,434 | ₩165,313 | ₩170,373 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,252 | ₩172,060 | ₩160,252 | ₩166,999 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,217 | ₩182,181 | ₩161,348 | ₩161,939 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,782 | ₩172,903 | ₩162,782 | ₩167,843 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,747 | ₩173,747 | ₩161,095 | ₩163,626 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,590 | ₩180,494 | ₩166,999 | ₩168,686 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,459 | ₩192,302 | ₩172,060 | ₩177,121 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,964 | ₩193,989 | ₩177,964 | ₩183,025 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,348 | ₩183,025 | ₩145,914 | ₩177,121 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,060 | ₩177,121 | ₩156,878 | ₩158,565 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,424 | ₩212,545 | ₩179,651 | ₩181,338 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,206 | ₩214,232 | ₩196,520 | ₩197,363 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,797 | ₩218,027 | ₩187,242 | ₩210,014 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,630 | ₩233,630 | ₩198,206 | ₩205,797 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,474 | ₩236,161 | ₩206,641 | ₩222,666 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,125 | ₩250,077 | ₩223,509 | ₩239,535 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,837 | ₩265,934 | ₩236,161 | ₩249,234 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩296,888 | ₩296,888 | ₩238,691 | ₩260,620 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩308,696 | ₩324,721 | ₩286,767 | ₩296,888 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,802 | ₩299,418 | ₩266,524 | ₩284,236 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩253,029 | ₩274,115 | ₩249,656 | ₩257,247 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,211 | ₩268,211 | ₩253,029 | ₩253,029 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,802 | ₩286,767 | ₩269,898 | ₩271,585 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,247 | ₩295,201 | ₩255,560 | ₩275,802 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,994 | ₩268,211 | ₩253,873 | ₩254,716 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,959 | ₩278,332 | ₩258,933 | ₩258,933 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,827 | ₩319,661 | ₩269,898 | ₩274,959 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩296,044 | ₩307,431 | ₩278,332 | ₩299,418 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,176 | ₩303,635 | ₩270,741 | ₩295,201 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,272 | ₩303,635 | ₩245,607 | ₩303,635 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,140 | ₩299,587 | ₩269,898 | ₩275,296 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩384,605 | ₩391,352 | ₩338,047 | ₩340,746 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩340,746 | ₩387,978 | ₩340,746 | ₩373,809 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩411,595 | ₩418,342 | ₩316,455 | ₩330,625 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩458,827 | ₩524,952 | ₩445,332 | ₩460,176 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩598,499 | ₩627,513 | ₩512,806 | ₩539,796 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩452,079 | ₩526,301 | ₩445,332 | ₩492,564 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩445,332 | ₩474,346 | ₩445,332 | ₩458,827 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩431,837 | ₩506,059 | ₩425,089 | ₩472,322 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩431,837 | ₩437,235 | ₩419,017 | ₩427,788 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩448,706 | ₩450,055 | ₩427,788 | ₩431,837 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩437,910 | ₩452,079 | ₩429,138 | ₩437,235 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩431,837 | ₩470,972 | ₩412,944 | ₩427,788 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩446,681 | ₩465,574 | ₩411,595 | ₩422,390 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩468,948 | ₩485,816 | ₩450,730 | ₩452,079 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩492,564 | ₩505,384 | ₩462,875 | ₩470,297 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩487,166 | ₩558,014 | ₩468,948 | ₩487,166 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩553,291 | ₩560,038 | ₩464,899 | ₩520,229 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩580,281 | ₩591,077 | ₩547,893 | ₩558,014 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩566,111 | ₩624,139 | ₩549,917 | ₩584,329 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩560,038 | ₩634,260 | ₩541,820 | ₩549,917 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩593,776 | ₩661,250 | ₩543,845 | ₩553,291 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩826,563 | ₩890,664 | ₩636,959 | ₩636,959 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,228,036 | ₩1,349,490 | ₩802,947 | ₩802,947 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩799,573 | ₩1,079,592 | ₩701,735 | ₩809,694 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩553,291 | ₩576,232 | ₩539,796 | ₩573,533 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩489,190 | ₩566,786 | ₩472,996 | ₩547,893 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩472,322 | ₩539,796 | ₩449,380 | ₩490,540 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩440,609 | ₩529,675 | ₩438,584 | ₩479,069 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩449,380 | ₩470,972 | ₩420,366 | ₩436,560 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩481,768 | ₩533,049 | ₩431,837 | ₩438,584 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩522,927 | ₩544,519 | ₩481,768 | ₩496,612 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩526,301 | ₩562,063 | ₩526,301 | ₩550,592 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩614,018 | ₩614,018 | ₩526,301 | ₩541,146 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩560,038 | ₩639,658 | ₩539,796 | ₩587,703 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩607,271 | ₩681,493 | ₩566,786 | ₩600,523 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩674,745 | ₩721,977 | ₩647,755 | ₩667,998 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩708,482 | ₩735,472 | ₩674,745 | ₩674,745 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩823,189 | ₩890,664 | ₩715,230 | ₩755,715 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩917,653 | ₩931,148 | ₩688,240 | ₩890,664 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,300,881 | ₩2,354,860 | ₩978,380 | ₩1,018,865 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,430,460 | ₩1,545,166 | ₩1,362,985 | ₩1,497,934 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,619,388 | ₩1,659,873 | ₩1,295,511 | ₩1,430,460 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,835,307 | ₩1,835,307 | ₩1,632,883 | ₩1,673,368 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,835,307 | ₩1,835,307 | ₩1,700,358 | ₩1,767,832 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,646,378 | ₩1,889,286 | ₩1,619,388 | ₩1,835,307 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,645,001 | ₩2,747,562 | ₩1,288,763 | ₩1,592,398 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,874,414 | ₩2,927,044 | ₩2,584,274 | ₩2,651,748 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,719,223 | ₩2,962,131 | ₩2,719,223 | ₩2,833,930 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,759,708 | ₩2,975,626 | ₩2,759,708 | ₩2,813,687 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,705,728 | ₩2,968,879 | ₩2,705,728 | ₩2,766,455 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,833,930 | ₩2,908,151 | ₩2,658,496 | ₩2,705,728 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,739,465 | ₩3,106,527 | ₩2,739,465 | ₩2,935,141 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,739,465 | ₩2,894,656 | ₩2,685,486 | ₩2,793,445 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,982,373 | ₩3,161,181 | ₩2,712,475 | ₩2,874,414 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,070,090 | ₩3,306,251 | ₩2,894,656 | ₩3,043,101 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,002,616 | ₩3,170,627 | ₩2,854,172 | ₩2,948,636 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,719,223 | ₩2,914,899 | ₩2,388,598 | ₩2,867,667 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,238,777 | ₩3,238,777 | ₩2,587,647 | ₩2,847,424 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,205,039 | ₩3,447,947 | ₩3,191,544 | ₩3,238,777 | +1.05% | 430 |
|---|