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 | ₩2,347 | ₩2,479 | ₩2,253 | ₩2,333 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,540 | ₩3,540 | ₩2,280 | ₩2,601 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,540 | ₩3,687 | ₩3,366 | ₩3,567 | +0.76% | 157만 |
| 2026.10.06 | ₩3,124 | ₩3,647 | ₩3,017 | ₩3,540 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,312 | ₩3,312 | ₩3,097 | ₩3,097 | -6.48% | 6만 |
| 2026.10.02 | ₩3,527 | ₩3,527 | ₩3,097 | ₩3,285 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,620 | ₩3,701 | ₩3,366 | ₩3,433 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,358 | ₩4,398 | ₩3,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,210 | ₩4,653 | ₩3,985 | ₩4,251 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,505 | ₩4,821 | ₩4,117 | ₩4,345 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩504 | ₩532 | ₩468 | ₩491 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩496 | ₩534 | ₩483 | ₩518 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩586 | ₩598 | ₩556 | ₩574 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩555 | ₩603 | ₩508 | ₩578 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩542 | ₩566 | ₩512 | ₩548 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩526 | ₩665 | ₩496 | ₩560 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩536 | ₩558 | ₩510 | ₩551 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩583 | ₩1,180 | ₩506 | ₩571 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩590 | ₩603 | ₩560 | ₩597 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,636 | ₩5,636 | ₩5,310 | ₩5,419 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩642 | ₩668 | ₩619 | ₩645 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩701 | ₩732 | ₩670 | ₩699 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩737 | ₩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 | ₩992 | ₩992 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,055 | ₩1,086 | ₩1,032 | ₩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 | ₩1,180 | ₩1,117 | ₩1,140 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,408 | ₩1,250 | ₩1,282 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,381 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,448 | ₩1,542 | ₩1,415 | ₩1,448 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,462 | ₩1,421 | ₩1,435 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,435 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,488 | ₩1,488 | ₩1,405 | ₩1,435 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,421 | ₩1,488 | ₩1,381 | ₩1,488 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,515 | ₩1,515 | ₩1,381 | ₩1,421 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,582 | ₩1,582 | ₩1,408 | ₩1,515 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,609 | ₩1,743 | ₩1,421 | ₩1,555 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,555 | ₩1,622 | ₩1,502 | ₩1,622 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,555 | ₩1,555 | ₩1,502 | ₩1,529 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,515 | ₩1,596 | ₩1,502 | ₩1,582 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,542 | ₩1,462 | ₩1,542 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,430 | ₩14,180 | ₩11,923 | ₩13,637 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,663 | ₩1,663 | ₩1,582 | ₩1,622 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,326 | ₩15,326 | ₩14,361 | ₩14,964 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,770 | ₩1,783 | ₩1,663 | ₩1,703 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,810 | ₩1,824 | ₩1,743 | ₩1,757 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,051 | ₩16,654 | ₩15,447 | ₩16,292 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,770 | ₩1,891 | ₩1,716 | ₩1,797 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,716 | ₩1,770 | ₩1,622 | ₩1,743 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,038 | ₩2,172 | ₩1,850 | ₩1,958 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,137 | ₩17,559 | ₩15,085 | ₩15,447 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,052 | ₩2,306 | ₩1,904 | ₩2,092 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,293 | ₩2,816 | ₩2,092 | ₩2,414 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,837 | ₩1,971 | ₩1,783 | ₩1,971 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,917 | ₩1,931 | ₩1,783 | ₩1,824 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,944 | ₩1,944 | ₩1,783 | ₩1,917 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,985 | ₩1,770 | ₩1,958 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,958 | ₩1,958 | ₩1,824 | ₩1,864 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,958 | ₩1,998 | ₩1,864 | ₩1,985 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,145 | ₩2,172 | ₩1,944 | ₩1,971 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,917 | ₩2,280 | ₩1,917 | ₩2,212 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,347 | ₩2,360 | ₩1,877 | ₩1,958 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,816 | ₩2,910 | ₩2,454 | ₩2,507 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,843 | ₩2,923 | ₩2,709 | ₩2,829 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩3,004 | ₩3,245 | ₩2,843 | ₩2,990 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,339 | ₩3,366 | ₩2,990 | ₩3,030 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,687 | ₩3,741 | ₩3,111 | ₩3,486 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,900 | ₩6,128 | ₩4,190 | ₩4,277 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,189 | ₩5,954 | ₩4,800 | ₩5,216 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,465 | ₩5,032 | ₩4,393 | ₩4,839 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,586 | ₩4,948 | ₩4,127 | ₩4,646 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,553 | ₩6,927 | ₩6,312 | ₩6,637 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,963 | ₩7,012 | ₩6,275 | ₩6,396 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,603 | ₩7,603 | ₩6,879 | ₩6,987 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,158 | ₩8,158 | ₩7,277 | ₩7,579 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,267 | ₩8,580 | ₩7,494 | ₩8,158 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,617 | ₩8,689 | ₩8,086 | ₩8,689 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,051 | ₩9,051 | ₩8,472 | ₩8,677 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,810 | ₩9,365 | ₩8,810 | ₩9,280 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,437 | ₩9,739 | ₩8,689 | ₩8,955 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,654 | ₩10,270 | ₩9,172 | ₩9,956 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,389 | ₩9,654 | ₩8,617 | ₩9,522 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,499 | ₩10,499 | ₩9,811 | ₩9,992 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,223 | ₩13,758 | ₩10,210 | ₩10,560 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,456 | ₩14,964 | ₩9,654 | ₩9,956 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,654 | ₩14,361 | ₩9,172 | ₩10,753 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,913 | ₩12,913 | ₩9,172 | ₩10,330 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,309 | ₩14,602 | ₩12,068 | ₩13,275 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,758 | ₩14,964 | ₩13,154 | ₩13,878 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,602 | ₩15,930 | ₩13,275 | ₩15,447 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,689 | ₩15,809 | ₩12,913 | ₩13,878 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,791 | ₩27,153 | ₩17,499 | ₩17,740 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,809 | ₩23,895 | ₩20,878 | ₩21,361 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,688 | ₩22,809 | ₩20,938 | ₩21,119 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,291 | ₩23,533 | ₩21,964 | ₩22,447 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,929 | ₩23,388 | ₩22,097 | ₩23,050 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,964 | ₩22,869 | ₩20,878 | ₩22,085 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,964 | ₩22,060 | ₩20,274 | ₩21,240 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,136 | ₩24,378 | ₩20,636 | ₩20,636 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,481 | ₩25,343 | ₩20,033 | ₩24,136 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,085 | ₩24,016 | ₩21,723 | ₩21,723 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,912 | ₩24,197 | ₩19,912 | ₩22,929 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,188 | ₩20,636 | ₩18,706 | ₩19,671 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,085 | ₩22,085 | ₩17,378 | ₩19,068 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,653 | ₩24,257 | ₩21,723 | ₩21,723 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,447 | ₩28,288 | ₩20,998 | ₩24,378 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,136 | ₩30,050 | ₩23,050 | ₩26,188 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,740 | ₩24,740 | ₩22,929 | ₩23,050 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,291 | ₩25,343 | ₩21,119 | ₩22,567 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,826 | ₩26,067 | ₩22,447 | ₩23,533 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,550 | ₩30,170 | ₩22,109 | ₩25,826 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,964 | ₩25,934 | ₩20,612 | ₩25,343 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,569 | ₩24,076 | ₩20,274 | ₩22,809 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,905 | ₩29,989 | ₩27,033 | ₩28,722 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,284 | ₩33,622 | ₩28,046 | ₩31,932 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,875 | ₩61,668 | ₩33,875 | ₩39,535 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,692 | ₩32,946 | ₩29,567 | ₩31,594 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,186 | ₩33,791 | ₩30,412 | ₩32,946 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,620 | ₩39,620 | ₩29,567 | ₩31,256 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,690 | ₩63,273 | ₩38,268 | ₩43,083 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,083 | ₩45,448 | ₩38,944 | ₩39,028 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,083 | ₩43,083 | ₩40,549 | ₩42,238 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,928 | ₩43,928 | ₩41,056 | ₩42,999 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,928 | ₩43,928 | ₩41,985 | ₩43,590 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,309 | ₩43,759 | ₩38,352 | ₩42,661 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,238 | ₩43,252 | ₩38,183 | ₩40,295 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,563 | ₩43,252 | ₩39,704 | ₩41,394 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,337 | ₩43,759 | ₩41,056 | ₩41,985 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,759 | ₩46,209 | ₩41,394 | ₩41,900 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,533 | ₩49,334 | ₩43,083 | ₩46,800 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,816 | ₩43,759 | ₩38,268 | ₩43,759 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,784 | ₩52,460 | ₩40,718 | ₩42,661 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,996 | ₩53,896 | ₩48,152 | ₩50,686 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,672 | ₩57,444 | ₩47,645 | ₩48,574 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,390 | ₩90,390 | ₩48,152 | ₩52,798 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩76,029 | ₩77,296 | ₩61,668 | ₩76,029 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,390 | ₩90,390 | ₩76,789 | ₩79,324 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,856 | ₩96,303 | ₩79,999 | ₩87,011 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,838 | ₩105,596 | ₩84,477 | ₩94,614 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,339 | ₩74,339 | ₩60,654 | ₩70,116 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,650 | ₩76,029 | ₩71,805 | ₩76,029 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,171 | ₩77,719 | ₩71,805 | ₩76,282 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,942 | ₩81,942 | ₩75,269 | ₩78,563 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,683 | ₩99,683 | ₩87,011 | ₩91,235 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,820 | ₩113,199 | ₩89,545 | ₩99,683 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩140,231 | ₩143,272 | ₩109,820 | ₩129,249 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,300 | ₩164,730 | ₩139,387 | ₩161,350 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,473 | ₩136,007 | ₩121,646 | ₩133,473 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,921 | ₩142,766 | ₩130,094 | ₩134,318 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,957 | ₩151,213 | ₩119,112 | ₩144,455 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,578 | ₩128,405 | ₩114,044 | ₩119,112 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,733 | ₩119,112 | ₩113,199 | ₩117,423 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,578 | ₩121,646 | ₩111,932 | ₩115,733 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,473 | ₩133,473 | ₩116,578 | ₩118,267 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,766 | ₩142,766 | ₩135,163 | ₩137,697 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,610 | ₩147,834 | ₩139,387 | ₩143,610 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,524 | ₩150,369 | ₩139,387 | ₩141,921 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩146,145 | ₩152,058 | ₩145,300 | ₩148,679 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩157,127 | ₩157,127 | ₩139,387 | ₩145,300 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,798 | ₩173,177 | ₩158,816 | ₩160,506 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,798 | ₩175,712 | ₩165,574 | ₩170,643 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,506 | ₩172,332 | ₩160,506 | ₩167,264 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,488 | ₩182,470 | ₩161,604 | ₩162,195 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩163,040 | ₩173,177 | ₩163,040 | ₩168,109 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩174,022 | ₩174,022 | ₩161,350 | ₩163,885 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,867 | ₩180,780 | ₩167,264 | ₩168,953 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,762 | ₩192,607 | ₩172,332 | ₩177,401 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩178,246 | ₩194,296 | ₩178,246 | ₩183,314 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,592 | ₩183,314 | ₩146,145 | ₩177,401 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,332 | ₩177,401 | ₩157,127 | ₩158,816 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,744 | ₩212,881 | ₩179,935 | ₩181,625 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,520 | ₩214,571 | ₩196,831 | ₩197,675 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩206,123 | ₩218,372 | ₩187,538 | ₩210,347 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩234,000 | ₩234,000 | ₩198,520 | ₩206,123 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,845 | ₩236,535 | ₩206,968 | ₩223,018 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,517 | ₩250,473 | ₩223,863 | ₩239,914 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩265,257 | ₩266,355 | ₩236,535 | ₩249,629 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩297,358 | ₩297,358 | ₩239,069 | ₩261,033 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩309,185 | ₩325,235 | ₩287,221 | ₩297,358 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩276,239 | ₩299,892 | ₩266,946 | ₩284,686 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩253,430 | ₩274,549 | ₩250,051 | ₩257,654 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,636 | ₩268,636 | ₩253,430 | ₩253,430 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩276,239 | ₩287,221 | ₩270,325 | ₩272,015 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,654 | ₩295,668 | ₩255,964 | ₩276,239 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩264,412 | ₩268,636 | ₩254,275 | ₩255,120 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩275,394 | ₩278,773 | ₩259,343 | ₩259,343 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩292,289 | ₩320,167 | ₩270,325 | ₩275,394 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩296,513 | ₩307,918 | ₩278,773 | ₩299,892 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,618 | ₩304,116 | ₩271,170 | ₩295,668 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,705 | ₩304,116 | ₩245,996 | ₩304,116 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,600 | ₩300,061 | ₩270,325 | ₩275,732 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩385,214 | ₩391,972 | ₩338,583 | ₩341,286 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩341,286 | ₩388,593 | ₩341,286 | ₩374,401 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩412,246 | ₩419,004 | ₩316,957 | ₩331,149 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩459,553 | ₩525,783 | ₩446,037 | ₩460,905 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩599,447 | ₩628,507 | ₩513,618 | ₩540,651 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩452,795 | ₩527,135 | ₩446,037 | ₩493,344 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩446,037 | ₩475,097 | ₩446,037 | ₩459,553 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩432,521 | ₩506,860 | ₩425,763 | ₩473,070 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩432,521 | ₩437,927 | ₩419,680 | ₩428,466 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩449,416 | ₩450,768 | ₩428,466 | ₩432,521 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩438,603 | ₩452,795 | ₩429,817 | ₩437,927 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩432,521 | ₩471,718 | ₩413,598 | ₩428,466 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩447,389 | ₩466,311 | ₩412,246 | ₩423,059 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩469,690 | ₩486,586 | ₩451,443 | ₩452,795 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩493,344 | ₩506,184 | ₩463,608 | ₩471,042 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩487,937 | ₩558,898 | ₩469,690 | ₩487,937 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩554,167 | ₩560,925 | ₩465,636 | ₩521,052 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩581,200 | ₩592,013 | ₩548,761 | ₩558,898 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩567,008 | ₩625,128 | ₩550,788 | ₩585,255 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩560,925 | ₩635,265 | ₩542,678 | ₩550,788 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩594,716 | ₩662,297 | ₩544,706 | ₩554,167 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩827,872 | ₩892,074 | ₩637,968 | ₩637,968 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,229,981 | ₩1,351,627 | ₩804,218 | ₩804,218 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩800,839 | ₩1,081,302 | ₩702,846 | ₩810,976 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩554,167 | ₩577,145 | ₩540,651 | ₩574,442 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩489,965 | ₩567,683 | ₩473,745 | ₩548,761 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩473,070 | ₩540,651 | ₩450,092 | ₩491,316 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩441,306 | ₩530,514 | ₩439,279 | ₩479,828 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩450,092 | ₩471,718 | ₩421,032 | ₩437,251 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩482,531 | ₩533,893 | ₩432,521 | ₩439,279 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩523,756 | ₩545,382 | ₩482,531 | ₩497,399 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩527,135 | ₩562,953 | ₩527,135 | ₩551,464 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩614,990 | ₩614,990 | ₩527,135 | ₩542,003 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩560,925 | ₩640,671 | ₩540,651 | ₩588,634 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩608,232 | ₩682,572 | ₩567,683 | ₩601,474 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩675,814 | ₩723,121 | ₩648,781 | ₩669,055 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩709,604 | ₩736,637 | ₩675,814 | ₩675,814 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩824,493 | ₩892,074 | ₩716,362 | ₩756,911 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩919,106 | ₩932,623 | ₩689,330 | ₩892,074 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,304,524 | ₩2,358,589 | ₩979,930 | ₩1,020,479 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,432,725 | ₩1,547,613 | ₩1,365,143 | ₩1,500,306 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,621,953 | ₩1,662,501 | ₩1,297,562 | ₩1,432,725 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,838,213 | ₩1,838,213 | ₩1,635,469 | ₩1,676,018 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,838,213 | ₩1,838,213 | ₩1,703,050 | ₩1,770,632 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,648,985 | ₩1,892,278 | ₩1,621,953 | ₩1,838,213 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,649,189 | ₩2,751,913 | ₩1,290,804 | ₩1,594,920 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,878,966 | ₩2,931,679 | ₩2,588,366 | ₩2,655,947 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,723,529 | ₩2,966,822 | ₩2,723,529 | ₩2,838,417 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,764,078 | ₩2,980,338 | ₩2,764,078 | ₩2,818,143 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,710,013 | ₩2,973,580 | ₩2,710,013 | ₩2,770,836 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,838,417 | ₩2,912,757 | ₩2,662,706 | ₩2,710,013 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,743,803 | ₩3,111,446 | ₩2,743,803 | ₩2,939,789 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,743,803 | ₩2,899,240 | ₩2,689,738 | ₩2,797,868 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,987,096 | ₩3,166,187 | ₩2,716,771 | ₩2,878,966 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,074,952 | ₩3,311,487 | ₩2,899,240 | ₩3,047,919 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,007,371 | ₩3,175,648 | ₩2,858,691 | ₩2,953,305 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,723,529 | ₩2,919,515 | ₩2,392,380 | ₩2,872,208 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,243,905 | ₩3,243,905 | ₩2,591,745 | ₩2,851,933 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,210,115 | ₩3,453,407 | ₩3,196,598 | ₩3,243,905 | +1.05% | 430 |
|---|