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 | ₩2,342 | ₩2,475 | ₩2,249 | ₩2,329 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,534 | ₩3,534 | ₩2,275 | ₩2,597 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,534 | ₩3,681 | ₩3,360 | ₩3,560 | +0.76% | 157만 |
| 2026.10.06 | ₩3,119 | ₩3,641 | ₩3,012 | ₩3,534 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,306 | ₩3,306 | ₩3,092 | ₩3,092 | -6.48% | 6만 |
| 2026.10.02 | ₩3,520 | ₩3,520 | ₩3,092 | ₩3,279 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,614 | ₩3,694 | ₩3,360 | ₩3,427 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,350 | ₩4,390 | ₩3,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,694 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,203 | ₩4,645 | ₩3,978 | ₩4,243 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,497 | ₩4,812 | ₩4,109 | ₩4,337 | -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 | ₩555 | ₩573 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩554 | ₩602 | ₩507 | ₩577 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩541 | ₩565 | ₩511 | ₩547 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩525 | ₩664 | ₩495 | ₩559 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩535 | ₩557 | ₩509 | ₩550 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩582 | ₩1,178 | ₩505 | ₩570 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩589 | ₩602 | ₩559 | ₩596 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,626 | ₩5,626 | ₩5,300 | ₩5,409 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩641 | ₩667 | ₩618 | ₩644 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩700 | ₩731 | ₩669 | ₩697 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩736 | ₩796 | ₩719 | ₩764 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,094 | ₩1,168 | ₩843 | ₩847 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,059 | ₩1,067 | ₩990 | ₩990 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,053 | ₩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 | ₩1,164 | ₩1,178 | ₩1,115 | ₩1,138 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,405 | ₩1,247 | ₩1,280 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,472 | ₩1,472 | ₩1,338 | ₩1,379 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,446 | ₩1,539 | ₩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 | ₩1,512 | ₩1,512 | ₩1,379 | ₩1,419 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,579 | ₩1,579 | ₩1,405 | ₩1,512 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,606 | ₩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 | ₩1,512 | ₩1,593 | ₩1,499 | ₩1,579 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,472 | ₩1,539 | ₩1,459 | ₩1,539 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,408 | ₩14,154 | ₩11,902 | ₩13,612 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,660 | ₩1,660 | ₩1,579 | ₩1,620 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,299 | ₩15,299 | ₩14,335 | ₩14,937 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,767 | ₩1,780 | ₩1,660 | ₩1,700 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,807 | ₩1,820 | ₩1,740 | ₩1,753 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,022 | ₩16,624 | ₩15,419 | ₩16,263 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,767 | ₩1,887 | ₩1,713 | ₩1,794 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,713 | ₩1,767 | ₩1,620 | ₩1,740 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,034 | ₩2,168 | ₩1,847 | ₩1,954 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,106 | ₩17,527 | ₩15,058 | ₩15,419 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,048 | ₩2,302 | ₩1,901 | ₩2,088 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,289 | ₩2,811 | ₩2,088 | ₩2,409 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,834 | ₩1,968 | ₩1,780 | ₩1,968 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,914 | ₩1,927 | ₩1,780 | ₩1,820 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,941 | ₩1,941 | ₩1,780 | ₩1,914 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,847 | ₩1,981 | ₩1,767 | ₩1,954 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,954 | ₩1,954 | ₩1,820 | ₩1,860 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,954 | ₩1,994 | ₩1,860 | ₩1,981 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,142 | ₩2,168 | ₩1,941 | ₩1,968 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,914 | ₩2,275 | ₩1,914 | ₩2,208 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,342 | ₩2,356 | ₩1,874 | ₩1,954 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,811 | ₩2,905 | ₩2,449 | ₩2,503 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,838 | ₩2,918 | ₩2,704 | ₩2,824 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,998 | ₩3,239 | ₩2,838 | ₩2,985 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,333 | ₩3,360 | ₩2,985 | ₩3,025 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,681 | ₩3,734 | ₩3,105 | ₩3,480 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,889 | ₩6,117 | ₩4,183 | ₩4,270 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,180 | ₩5,943 | ₩4,792 | ₩5,207 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,457 | ₩5,023 | ₩4,385 | ₩4,831 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,578 | ₩4,939 | ₩4,120 | ₩4,638 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,541 | ₩6,915 | ₩6,300 | ₩6,625 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,951 | ₩6,999 | ₩6,264 | ₩6,385 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,589 | ₩7,589 | ₩6,866 | ₩6,975 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,143 | ₩8,143 | ₩7,264 | ₩7,565 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,252 | ₩8,565 | ₩7,481 | ₩8,143 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,601 | ₩8,673 | ₩8,071 | ₩8,673 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,035 | ₩9,035 | ₩8,457 | ₩8,661 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,794 | ₩9,348 | ₩8,794 | ₩9,264 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,420 | ₩9,721 | ₩8,673 | ₩8,938 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,637 | ₩10,251 | ₩9,155 | ₩9,938 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,372 | ₩9,637 | ₩8,601 | ₩9,505 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,480 | ₩10,480 | ₩9,794 | ₩9,974 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,203 | ₩13,733 | ₩10,191 | ₩10,541 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,432 | ₩14,937 | ₩9,637 | ₩9,938 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,637 | ₩14,335 | ₩9,155 | ₩10,733 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,890 | ₩12,890 | ₩9,155 | ₩10,312 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,287 | ₩14,576 | ₩12,046 | ₩13,251 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,733 | ₩14,937 | ₩13,130 | ₩13,853 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,576 | ₩15,901 | ₩13,251 | ₩15,419 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,660 | ₩15,781 | ₩12,890 | ₩13,853 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,743 | ₩27,104 | ₩17,467 | ₩17,708 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,768 | ₩23,852 | ₩20,840 | ₩21,322 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,647 | ₩22,768 | ₩20,900 | ₩21,081 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,249 | ₩23,490 | ₩21,924 | ₩22,406 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,888 | ₩23,346 | ₩22,057 | ₩23,008 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,924 | ₩22,828 | ₩20,840 | ₩22,045 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,924 | ₩22,021 | ₩20,238 | ₩21,202 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,093 | ₩24,334 | ₩20,599 | ₩20,599 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,442 | ₩25,297 | ₩19,997 | ₩24,093 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,045 | ₩23,972 | ₩21,683 | ₩21,683 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,876 | ₩24,153 | ₩19,876 | ₩22,888 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,154 | ₩20,599 | ₩18,672 | ₩19,636 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,045 | ₩22,045 | ₩17,347 | ₩19,033 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,611 | ₩24,213 | ₩21,683 | ₩21,683 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,406 | ₩28,237 | ₩20,961 | ₩24,334 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,093 | ₩29,995 | ₩23,008 | ₩26,141 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,695 | ₩24,695 | ₩22,888 | ₩23,008 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,249 | ₩25,297 | ₩21,081 | ₩22,527 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,779 | ₩26,020 | ₩22,406 | ₩23,490 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,502 | ₩30,116 | ₩22,069 | ₩25,779 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,924 | ₩25,888 | ₩20,575 | ₩25,297 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,526 | ₩24,032 | ₩20,238 | ₩22,768 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,851 | ₩29,935 | ₩26,984 | ₩28,670 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,224 | ₩33,561 | ₩27,996 | ₩31,875 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,814 | ₩61,557 | ₩33,814 | ₩39,464 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,633 | ₩32,886 | ₩29,513 | ₩31,537 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,128 | ₩33,730 | ₩30,357 | ₩32,886 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,548 | ₩39,548 | ₩29,513 | ₩31,200 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,621 | ₩63,159 | ₩38,199 | ₩43,005 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,005 | ₩45,366 | ₩38,873 | ₩38,958 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,005 | ₩43,005 | ₩40,476 | ₩42,162 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,849 | ₩43,849 | ₩40,982 | ₩42,921 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,849 | ₩43,849 | ₩41,909 | ₩43,511 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,235 | ₩43,680 | ₩38,283 | ₩42,584 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,162 | ₩43,174 | ₩38,115 | ₩40,223 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,488 | ₩43,174 | ₩39,632 | ₩41,319 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,258 | ₩43,680 | ₩40,982 | ₩41,909 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,680 | ₩46,125 | ₩41,319 | ₩41,825 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,451 | ₩49,245 | ₩43,005 | ₩46,716 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,740 | ₩43,680 | ₩38,199 | ₩43,680 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,691 | ₩52,365 | ₩40,644 | ₩42,584 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,908 | ₩53,799 | ₩48,065 | ₩50,595 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,583 | ₩57,340 | ₩47,559 | ₩48,486 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,227 | ₩90,227 | ₩48,065 | ₩52,703 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,892 | ₩77,157 | ₩61,557 | ₩75,892 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,227 | ₩90,227 | ₩76,651 | ₩79,180 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,697 | ₩96,130 | ₩79,855 | ₩86,854 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,659 | ₩105,405 | ₩84,324 | ₩94,443 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,205 | ₩74,205 | ₩60,545 | ₩69,989 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,519 | ₩75,892 | ₩71,676 | ₩75,892 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,037 | ₩77,578 | ₩71,676 | ₩76,145 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,795 | ₩81,795 | ₩75,133 | ₩78,422 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,503 | ₩99,503 | ₩86,854 | ₩91,070 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,622 | ₩112,994 | ₩89,384 | ₩99,503 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩139,978 | ₩143,014 | ₩109,622 | ₩129,016 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,038 | ₩164,432 | ₩139,135 | ₩161,059 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,232 | ₩135,762 | ₩121,427 | ₩133,232 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,665 | ₩142,508 | ₩129,859 | ₩134,076 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,740 | ₩150,940 | ₩118,897 | ₩144,194 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,367 | ₩128,173 | ₩113,838 | ₩118,897 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,524 | ₩118,897 | ₩112,994 | ₩117,211 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,367 | ₩121,427 | ₩111,730 | ₩115,524 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,232 | ₩133,232 | ₩116,367 | ₩118,054 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,508 | ₩142,508 | ₩134,919 | ₩137,449 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,351 | ₩147,567 | ₩139,135 | ₩143,351 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,254 | ₩150,097 | ₩139,135 | ₩141,665 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,881 | ₩151,784 | ₩145,038 | ₩148,411 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,843 | ₩156,843 | ₩139,135 | ₩145,038 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,492 | ₩172,865 | ₩158,530 | ₩160,216 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,492 | ₩175,394 | ₩165,276 | ₩170,335 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,216 | ₩172,021 | ₩160,216 | ₩166,962 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,178 | ₩182,140 | ₩161,312 | ₩161,903 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,746 | ₩172,865 | ₩162,746 | ₩167,805 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,708 | ₩173,708 | ₩161,059 | ₩163,589 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,551 | ₩180,454 | ₩166,962 | ₩168,648 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,416 | ₩192,259 | ₩172,021 | ₩177,081 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,924 | ₩193,946 | ₩177,924 | ₩182,984 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,313 | ₩182,984 | ₩145,881 | ₩177,081 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,021 | ₩177,081 | ₩156,843 | ₩158,530 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,378 | ₩212,497 | ₩179,611 | ₩181,297 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,162 | ₩214,184 | ₩196,475 | ₩197,319 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,751 | ₩217,978 | ₩187,200 | ₩209,967 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,578 | ₩233,578 | ₩198,162 | ₩205,751 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,421 | ₩236,108 | ₩206,594 | ₩222,616 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,070 | ₩250,021 | ₩223,459 | ₩239,481 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,778 | ₩265,874 | ₩236,108 | ₩249,178 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩296,821 | ₩296,821 | ₩238,638 | ₩260,562 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩308,627 | ₩324,648 | ₩286,702 | ₩296,821 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,740 | ₩299,351 | ₩266,465 | ₩284,173 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩252,973 | ₩274,054 | ₩249,600 | ₩257,189 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,151 | ₩268,151 | ₩252,973 | ₩252,973 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,740 | ₩286,702 | ₩269,838 | ₩271,524 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,189 | ₩295,135 | ₩255,502 | ₩275,740 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,935 | ₩268,151 | ₩253,816 | ₩254,659 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,897 | ₩278,270 | ₩258,875 | ₩258,875 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,762 | ₩319,589 | ₩269,838 | ₩274,897 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩295,978 | ₩307,362 | ₩278,270 | ₩299,351 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,113 | ₩303,567 | ₩270,681 | ₩295,135 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,211 | ₩303,567 | ₩245,552 | ₩303,567 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,075 | ₩299,520 | ₩269,838 | ₩275,234 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩384,519 | ₩391,264 | ₩337,972 | ₩340,670 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩340,670 | ₩387,891 | ₩340,670 | ₩373,725 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩411,502 | ₩418,248 | ₩316,385 | ₩330,551 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩458,724 | ₩524,834 | ₩445,232 | ₩460,073 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩598,365 | ₩627,372 | ₩512,691 | ₩539,675 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩451,978 | ₩526,183 | ₩445,232 | ₩492,454 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩445,232 | ₩474,240 | ₩445,232 | ₩458,724 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩431,740 | ₩505,945 | ₩424,994 | ₩472,216 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩431,740 | ₩437,137 | ₩418,923 | ₩427,693 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩448,605 | ₩449,954 | ₩427,693 | ₩431,740 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩437,811 | ₩451,978 | ₩429,042 | ₩437,137 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩431,740 | ₩470,867 | ₩412,851 | ₩427,693 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩446,581 | ₩465,470 | ₩411,502 | ₩422,296 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩468,843 | ₩485,708 | ₩450,629 | ₩451,978 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩492,454 | ₩505,271 | ₩462,771 | ₩470,192 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩487,057 | ₩557,889 | ₩468,843 | ₩487,057 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩553,167 | ₩559,913 | ₩464,795 | ₩520,112 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩580,151 | ₩590,944 | ₩547,770 | ₩557,889 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩565,984 | ₩623,999 | ₩549,794 | ₩584,198 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩559,913 | ₩634,118 | ₩541,699 | ₩549,794 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩593,643 | ₩661,102 | ₩543,723 | ₩553,167 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩826,378 | ₩890,464 | ₩636,817 | ₩636,817 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,227,761 | ₩1,349,188 | ₩802,767 | ₩802,767 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩799,394 | ₩1,079,350 | ₩701,578 | ₩809,513 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩553,167 | ₩576,103 | ₩539,675 | ₩573,405 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩489,081 | ₩566,659 | ₩472,890 | ₩547,770 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩472,216 | ₩539,675 | ₩449,280 | ₩490,430 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩440,510 | ₩529,556 | ₩438,486 | ₩478,962 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩449,280 | ₩470,867 | ₩420,272 | ₩436,462 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩481,660 | ₩532,929 | ₩431,740 | ₩438,486 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩522,810 | ₩544,397 | ₩481,660 | ₩496,501 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩526,183 | ₩561,937 | ₩526,183 | ₩550,469 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩613,880 | ₩613,880 | ₩526,183 | ₩541,024 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩559,913 | ₩639,515 | ₩539,675 | ₩587,571 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩607,135 | ₩681,340 | ₩566,659 | ₩600,389 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩674,594 | ₩721,816 | ₩647,610 | ₩667,848 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩708,324 | ₩735,307 | ₩674,594 | ₩674,594 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩823,005 | ₩890,464 | ₩715,070 | ₩755,545 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩917,448 | ₩930,940 | ₩688,086 | ₩890,464 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,300,365 | ₩2,354,333 | ₩978,161 | ₩1,018,637 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,430,139 | ₩1,544,820 | ₩1,362,680 | ₩1,497,599 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,619,025 | ₩1,659,501 | ₩1,295,220 | ₩1,430,139 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,834,895 | ₩1,834,895 | ₩1,632,517 | ₩1,672,993 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,834,895 | ₩1,834,895 | ₩1,699,977 | ₩1,767,436 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,646,009 | ₩1,888,863 | ₩1,619,025 | ₩1,834,895 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,644,408 | ₩2,746,947 | ₩1,288,474 | ₩1,592,042 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,873,770 | ₩2,926,388 | ₩2,583,695 | ₩2,651,154 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,718,613 | ₩2,961,467 | ₩2,718,613 | ₩2,833,295 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,759,089 | ₩2,974,959 | ₩2,759,089 | ₩2,813,057 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,705,122 | ₩2,968,213 | ₩2,705,122 | ₩2,765,835 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,833,295 | ₩2,907,500 | ₩2,657,900 | ₩2,705,122 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,738,851 | ₩3,105,830 | ₩2,738,851 | ₩2,934,483 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,738,851 | ₩2,894,008 | ₩2,684,884 | ₩2,792,819 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,981,705 | ₩3,160,473 | ₩2,711,867 | ₩2,873,770 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,069,402 | ₩3,305,510 | ₩2,894,008 | ₩3,042,419 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,001,943 | ₩3,169,917 | ₩2,853,532 | ₩2,947,975 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,718,613 | ₩2,914,246 | ₩2,388,063 | ₩2,867,024 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,238,051 | ₩3,238,051 | ₩2,587,068 | ₩2,846,786 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,204,321 | ₩3,447,175 | ₩3,190,829 | ₩3,238,051 | +1.05% | 430 |
|---|