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 | ₩2,346 | ₩2,478 | ₩2,252 | ₩2,332 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,539 | ₩3,539 | ₩2,279 | ₩2,600 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,539 | ₩3,686 | ₩3,364 | ₩3,565 | +0.76% | 157만 |
| 2026.10.06 | ₩3,123 | ₩3,646 | ₩3,016 | ₩3,539 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,311 | ₩3,311 | ₩3,096 | ₩3,096 | -6.48% | 6만 |
| 2026.10.02 | ₩3,525 | ₩3,525 | ₩3,096 | ₩3,284 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,619 | ₩3,699 | ₩3,364 | ₩3,431 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,356 | ₩4,396 | ₩3,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,699 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,209 | ₩4,651 | ₩3,984 | ₩4,249 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,504 | ₩4,819 | ₩4,115 | ₩4,343 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩504 | ₩532 | ₩468 | ₩491 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩496 | ₩533 | ₩483 | ₩517 | +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 | ₩525 | ₩665 | ₩496 | ₩560 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩536 | ₩558 | ₩509 | ₩551 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩583 | ₩1,180 | ₩505 | ₩571 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩590 | ₩603 | ₩560 | ₩596 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,634 | ₩5,634 | ₩5,308 | ₩5,416 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩642 | ₩668 | ₩619 | ₩645 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩701 | ₩732 | ₩670 | ₩698 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩737 | ₩798 | ₩720 | ₩765 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,095 | ₩1,170 | ₩844 | ₩848 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,060 | ₩1,068 | ₩992 | ₩992 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,055 | ₩1,086 | ₩1,032 | ₩1,050 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,119 | ₩1,139 | ₩1,045 | ₩1,062 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,166 | ₩1,180 | ₩1,117 | ₩1,139 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,407 | ₩1,249 | ₩1,281 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,474 | ₩1,474 | ₩1,340 | ₩1,381 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,448 | ₩1,541 | ₩1,414 | ₩1,448 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,461 | ₩1,461 | ₩1,421 | ₩1,434 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,434 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,488 | ₩1,488 | ₩1,405 | ₩1,434 | -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 | ₩1,407 | ₩1,515 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,608 | ₩1,742 | ₩1,421 | ₩1,555 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,555 | ₩1,622 | ₩1,501 | ₩1,622 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,555 | ₩1,555 | ₩1,501 | ₩1,528 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,515 | ₩1,595 | ₩1,501 | ₩1,582 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,474 | ₩1,541 | ₩1,461 | ₩1,541 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,425 | ₩14,175 | ₩11,919 | ₩13,632 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,662 | ₩1,662 | ₩1,582 | ₩1,622 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,321 | ₩15,321 | ₩14,355 | ₩14,959 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,769 | ₩1,783 | ₩1,662 | ₩1,702 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,810 | ₩1,823 | ₩1,742 | ₩1,756 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩16,044 | ₩16,648 | ₩15,441 | ₩16,286 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,769 | ₩1,890 | ₩1,716 | ₩1,796 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,716 | ₩1,769 | ₩1,622 | ₩1,742 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,037 | ₩2,171 | ₩1,850 | ₩1,957 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,130 | ₩17,552 | ₩15,079 | ₩15,441 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,051 | ₩2,305 | ₩1,903 | ₩2,091 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,292 | ₩2,815 | ₩2,091 | ₩2,413 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,836 | ₩1,970 | ₩1,783 | ₩1,970 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,917 | ₩1,930 | ₩1,783 | ₩1,823 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,944 | ₩1,944 | ₩1,783 | ₩1,917 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,984 | ₩1,769 | ₩1,957 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,957 | ₩1,957 | ₩1,823 | ₩1,863 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,957 | ₩1,997 | ₩1,863 | ₩1,984 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,145 | ₩2,171 | ₩1,944 | ₩1,970 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,917 | ₩2,279 | ₩1,917 | ₩2,212 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,346 | ₩2,359 | ₩1,877 | ₩1,957 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,815 | ₩2,909 | ₩2,453 | ₩2,507 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,842 | ₩2,922 | ₩2,708 | ₩2,828 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩3,002 | ₩3,244 | ₩2,842 | ₩2,989 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,338 | ₩3,364 | ₩2,989 | ₩3,029 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,686 | ₩3,740 | ₩3,110 | ₩3,485 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,898 | ₩6,126 | ₩4,189 | ₩4,276 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,187 | ₩5,951 | ₩4,799 | ₩5,214 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,463 | ₩5,030 | ₩4,391 | ₩4,837 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,584 | ₩4,946 | ₩4,126 | ₩4,644 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,550 | ₩6,924 | ₩6,309 | ₩6,635 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,961 | ₩7,009 | ₩6,273 | ₩6,394 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,600 | ₩7,600 | ₩6,876 | ₩6,985 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,155 | ₩8,155 | ₩7,274 | ₩7,576 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,263 | ₩8,577 | ₩7,491 | ₩8,155 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,613 | ₩8,686 | ₩8,082 | ₩8,686 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,048 | ₩9,048 | ₩8,469 | ₩8,674 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,806 | ₩9,361 | ₩8,806 | ₩9,277 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,434 | ₩9,735 | ₩8,686 | ₩8,951 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,651 | ₩10,266 | ₩9,168 | ₩9,952 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,385 | ₩9,651 | ₩8,613 | ₩9,518 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,495 | ₩10,495 | ₩9,808 | ₩9,989 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,219 | ₩13,752 | ₩10,206 | ₩10,555 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,451 | ₩14,959 | ₩9,651 | ₩9,952 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,651 | ₩14,355 | ₩9,168 | ₩10,749 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,908 | ₩12,908 | ₩9,168 | ₩10,326 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,305 | ₩14,597 | ₩12,063 | ₩13,270 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,752 | ₩14,959 | ₩13,149 | ₩13,873 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,597 | ₩15,924 | ₩13,270 | ₩15,441 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,682 | ₩15,803 | ₩12,908 | ₩13,873 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,781 | ₩27,143 | ₩17,492 | ₩17,733 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,800 | ₩23,886 | ₩20,870 | ₩21,352 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,679 | ₩22,800 | ₩20,930 | ₩21,111 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,282 | ₩23,524 | ₩21,955 | ₩22,438 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,920 | ₩23,379 | ₩22,088 | ₩23,041 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,955 | ₩22,860 | ₩20,870 | ₩22,076 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,955 | ₩22,052 | ₩20,267 | ₩21,232 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,127 | ₩24,368 | ₩20,628 | ₩20,628 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,473 | ₩25,333 | ₩20,025 | ₩24,127 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,076 | ₩24,006 | ₩21,714 | ₩21,714 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,905 | ₩24,187 | ₩19,905 | ₩22,920 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,181 | ₩20,628 | ₩18,698 | ₩19,663 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,076 | ₩22,076 | ₩17,371 | ₩19,060 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,644 | ₩24,247 | ₩21,714 | ₩21,714 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,438 | ₩28,277 | ₩20,990 | ₩24,368 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,127 | ₩30,038 | ₩23,041 | ₩26,178 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,730 | ₩24,730 | ₩22,920 | ₩23,041 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,282 | ₩25,333 | ₩21,111 | ₩22,559 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,816 | ₩26,057 | ₩22,438 | ₩23,524 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,540 | ₩30,159 | ₩22,100 | ₩25,816 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,955 | ₩25,924 | ₩20,604 | ₩25,333 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,560 | ₩24,067 | ₩20,267 | ₩22,800 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,893 | ₩29,978 | ₩27,022 | ₩28,711 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,271 | ₩33,609 | ₩28,035 | ₩31,920 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,862 | ₩61,644 | ₩33,862 | ₩39,520 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,680 | ₩32,933 | ₩29,555 | ₩31,582 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,173 | ₩33,778 | ₩30,400 | ₩32,933 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,604 | ₩39,604 | ₩29,555 | ₩31,244 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,675 | ₩63,249 | ₩38,253 | ₩43,066 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩43,066 | ₩45,431 | ₩38,929 | ₩39,013 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩43,066 | ₩43,066 | ₩40,533 | ₩42,222 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,911 | ₩43,911 | ₩41,040 | ₩42,982 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,911 | ₩43,911 | ₩41,969 | ₩43,573 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,293 | ₩43,742 | ₩38,338 | ₩42,644 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,222 | ₩43,235 | ₩38,169 | ₩40,280 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,546 | ₩43,235 | ₩39,689 | ₩41,378 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,320 | ₩43,742 | ₩41,040 | ₩41,969 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,742 | ₩46,191 | ₩41,378 | ₩41,884 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,515 | ₩49,315 | ₩43,066 | ₩46,782 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,800 | ₩43,742 | ₩38,253 | ₩43,742 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,764 | ₩52,440 | ₩40,702 | ₩42,644 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,977 | ₩53,875 | ₩48,133 | ₩50,666 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,653 | ₩57,422 | ₩47,626 | ₩48,555 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,355 | ₩90,355 | ₩48,133 | ₩52,777 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩76,000 | ₩77,266 | ₩61,644 | ₩76,000 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,355 | ₩90,355 | ₩76,760 | ₩79,293 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,822 | ₩96,266 | ₩79,968 | ₩86,977 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,799 | ₩105,555 | ₩84,444 | ₩94,577 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,311 | ₩74,311 | ₩60,631 | ₩70,088 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,622 | ₩76,000 | ₩71,777 | ₩76,000 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩74,142 | ₩77,688 | ₩71,777 | ₩76,253 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,911 | ₩81,911 | ₩75,240 | ₩78,533 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,644 | ₩99,644 | ₩86,977 | ₩91,199 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,777 | ₩113,155 | ₩89,511 | ₩99,644 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩140,177 | ₩143,217 | ₩109,777 | ₩129,199 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩145,244 | ₩164,666 | ₩139,332 | ₩161,288 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩133,421 | ₩135,955 | ₩121,599 | ₩133,421 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,866 | ₩142,710 | ₩130,044 | ₩134,266 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,910 | ₩151,155 | ₩119,066 | ₩144,399 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,533 | ₩128,355 | ₩113,999 | ₩119,066 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,688 | ₩119,066 | ₩113,155 | ₩117,377 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,533 | ₩121,599 | ₩111,888 | ₩115,688 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩133,421 | ₩133,421 | ₩116,533 | ₩118,222 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,710 | ₩142,710 | ₩135,110 | ₩137,644 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,555 | ₩147,777 | ₩139,332 | ₩143,555 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩149,466 | ₩150,310 | ₩139,332 | ₩141,866 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩146,088 | ₩151,999 | ₩145,244 | ₩148,621 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩157,066 | ₩157,066 | ₩139,332 | ₩145,244 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,732 | ₩173,110 | ₩158,755 | ₩160,443 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,732 | ₩175,643 | ₩165,510 | ₩170,577 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩160,443 | ₩172,266 | ₩160,443 | ₩167,199 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩171,421 | ₩182,399 | ₩161,541 | ₩162,132 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,977 | ₩173,110 | ₩162,977 | ₩168,043 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,955 | ₩173,955 | ₩161,288 | ₩163,821 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,799 | ₩180,710 | ₩167,199 | ₩168,888 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,688 | ₩192,532 | ₩172,266 | ₩177,332 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩178,177 | ₩194,221 | ₩178,177 | ₩183,243 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,532 | ₩183,243 | ₩146,088 | ₩177,332 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩172,266 | ₩177,332 | ₩157,066 | ₩158,755 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩202,665 | ₩212,799 | ₩179,866 | ₩181,554 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩198,443 | ₩214,488 | ₩196,754 | ₩197,599 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩206,043 | ₩218,288 | ₩187,466 | ₩210,265 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,910 | ₩233,910 | ₩198,443 | ₩206,043 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩234,754 | ₩236,443 | ₩206,888 | ₩222,932 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩247,421 | ₩250,376 | ₩223,776 | ₩239,821 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩265,154 | ₩266,252 | ₩236,443 | ₩249,532 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩297,243 | ₩297,243 | ₩238,976 | ₩260,932 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩309,065 | ₩325,109 | ₩287,109 | ₩297,243 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩276,132 | ₩299,776 | ₩266,843 | ₩284,576 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩253,332 | ₩274,443 | ₩249,954 | ₩257,554 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩268,532 | ₩268,532 | ₩253,332 | ₩253,332 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩276,132 | ₩287,109 | ₩270,221 | ₩271,909 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩257,554 | ₩295,554 | ₩255,865 | ₩276,132 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩264,310 | ₩268,532 | ₩254,176 | ₩255,021 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩275,287 | ₩278,665 | ₩259,243 | ₩259,243 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩292,176 | ₩320,043 | ₩270,221 | ₩275,287 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩296,398 | ₩307,798 | ₩278,665 | ₩299,776 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩279,509 | ₩303,998 | ₩271,065 | ₩295,554 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩273,598 | ₩303,998 | ₩245,901 | ₩303,998 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩290,487 | ₩299,945 | ₩270,221 | ₩275,625 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩385,064 | ₩391,820 | ₩338,451 | ₩341,154 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩341,154 | ₩388,442 | ₩341,154 | ₩374,256 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩412,086 | ₩418,842 | ₩316,834 | ₩331,020 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩459,375 | ₩525,579 | ₩445,864 | ₩460,726 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩599,214 | ₩628,263 | ₩513,419 | ₩540,441 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩452,620 | ₩526,930 | ₩445,864 | ₩493,153 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩445,864 | ₩474,913 | ₩445,864 | ₩459,375 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩432,353 | ₩506,664 | ₩425,597 | ₩472,886 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩432,353 | ₩437,757 | ₩419,518 | ₩428,300 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩449,242 | ₩450,593 | ₩428,300 | ₩432,353 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩438,433 | ₩452,620 | ₩429,651 | ₩437,757 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩432,353 | ₩471,535 | ₩413,438 | ₩428,300 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩447,215 | ₩466,131 | ₩412,086 | ₩422,895 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩469,508 | ₩486,397 | ₩451,268 | ₩452,620 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩493,153 | ₩505,988 | ₩463,428 | ₩470,859 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩487,748 | ₩558,681 | ₩469,508 | ₩487,748 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩553,952 | ₩560,708 | ₩465,455 | ₩520,850 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩580,974 | ₩591,783 | ₩548,548 | ₩558,681 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩566,788 | ₩624,885 | ₩550,575 | ₩585,028 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩560,708 | ₩635,018 | ₩542,468 | ₩550,575 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩594,485 | ₩662,041 | ₩544,495 | ₩553,952 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩827,551 | ₩891,728 | ₩637,721 | ₩637,721 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,229,504 | ₩1,351,103 | ₩803,906 | ₩803,906 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩800,529 | ₩1,080,882 | ₩702,574 | ₩810,662 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩553,952 | ₩576,921 | ₩540,441 | ₩574,219 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩489,775 | ₩567,463 | ₩473,562 | ₩548,548 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩472,886 | ₩540,441 | ₩449,917 | ₩491,126 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩441,135 | ₩530,308 | ₩439,108 | ₩479,642 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩449,917 | ₩471,535 | ₩420,869 | ₩437,082 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩482,344 | ₩533,686 | ₩432,353 | ₩439,108 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩523,552 | ₩545,170 | ₩482,344 | ₩497,206 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩526,930 | ₩562,734 | ₩526,930 | ₩551,250 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩614,752 | ₩614,752 | ₩526,930 | ₩541,792 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩560,708 | ₩640,423 | ₩540,441 | ₩588,405 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩607,996 | ₩682,307 | ₩567,463 | ₩601,241 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩675,552 | ₩722,840 | ₩648,529 | ₩668,796 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩709,329 | ₩736,351 | ₩675,552 | ₩675,552 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩824,173 | ₩891,728 | ₩716,085 | ₩756,618 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩918,750 | ₩932,261 | ₩689,063 | ₩891,728 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,303,631 | ₩2,357,675 | ₩979,550 | ₩1,020,083 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,432,169 | ₩1,547,013 | ₩1,364,614 | ₩1,499,724 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,621,324 | ₩1,661,857 | ₩1,297,059 | ₩1,432,169 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,837,500 | ₩1,837,500 | ₩1,634,835 | ₩1,675,368 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,837,500 | ₩1,837,500 | ₩1,702,390 | ₩1,769,945 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,648,346 | ₩1,891,544 | ₩1,621,324 | ₩1,837,500 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,648,162 | ₩2,750,846 | ₩1,290,303 | ₩1,594,302 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,877,850 | ₩2,930,543 | ₩2,587,362 | ₩2,654,917 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,722,473 | ₩2,965,671 | ₩2,722,473 | ₩2,837,316 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,763,006 | ₩2,979,182 | ₩2,763,006 | ₩2,817,050 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,708,962 | ₩2,972,427 | ₩2,708,962 | ₩2,769,761 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,837,316 | ₩2,911,627 | ₩2,661,673 | ₩2,708,962 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,742,739 | ₩3,110,239 | ₩2,742,739 | ₩2,938,649 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,742,739 | ₩2,898,116 | ₩2,688,695 | ₩2,796,783 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,985,938 | ₩3,164,959 | ₩2,715,717 | ₩2,877,850 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,073,759 | ₩3,310,203 | ₩2,898,116 | ₩3,046,737 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩3,006,204 | ₩3,174,416 | ₩2,857,583 | ₩2,952,160 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,722,473 | ₩2,918,383 | ₩2,391,452 | ₩2,871,094 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,242,647 | ₩3,242,647 | ₩2,590,740 | ₩2,850,827 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,208,870 | ₩3,452,068 | ₩3,195,359 | ₩3,242,647 | +1.05% | 430 |
|---|