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 | ₩2,338 | ₩2,470 | ₩2,244 | ₩2,325 | -0.57% | 14.5만 |
| 2026.10.08 | ₩3,527 | ₩3,527 | ₩2,271 | ₩2,592 | -26.52% | 77.8만 |
| 2026.10.07 | ₩3,527 | ₩3,674 | ₩3,353 | ₩3,554 | +0.76% | 157만 |
| 2026.10.06 | ₩3,113 | ₩3,634 | ₩3,006 | ₩3,527 | +13.30% | 40.9만 |
| 2026.10.05 | ₩3,300 | ₩3,300 | ₩3,086 | ₩3,086 | -6.48% | 6만 |
| 2026.10.02 | ₩3,513 | ₩3,513 | ₩3,086 | ₩3,273 | -6.84% | 7.7만 |
| 2026.10.01 | ₩3,607 | ₩3,687 | ₩3,353 | ₩3,420 | -5.19% | 8.8만 |
| 2026.09.30 | ₩4,342 | ₩4,382 | ₩3,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,687 |
| -15.08% |
| 26.8만 |
| 2026.09.29 | ₩4,195 | ₩4,636 | ₩3,970 | ₩4,235 | +0.96% | 20만 |
|---|
| 2026.09.28 | ₩4,489 | ₩4,803 | ₩4,101 | ₩4,328 | -3.57% | 14.6만 |
|---|
| 2026.09.25 | ₩502 | ₩530 | ₩466 | ₩489 | -2.66% | 86.1만 |
|---|
| 2026.09.24 | ₩494 | ₩532 | ₩481 | ₩516 | +4.32% | 69.2만 |
|---|
| 2026.09.23 | ₩584 | ₩596 | ₩554 | ₩572 | -2.06% | 91.8만 |
|---|
| 2026.09.22 | ₩553 | ₩601 | ₩506 | ₩576 | +4.11% | 66.7만 |
|---|
| 2026.09.21 | ₩540 | ₩564 | ₩510 | ₩546 | +1.24% | 67.1만 |
|---|
| 2026.09.18 | ₩524 | ₩663 | ₩494 | ₩558 | +6.63% | 424.7만 |
|---|
| 2026.09.17 | ₩534 | ₩556 | ₩508 | ₩549 | +2.75% | 237.1만 |
|---|
| 2026.09.16 | ₩581 | ₩1,176 | ₩504 | ₩569 | -2.07% | 4064.9만 |
|---|
| 2026.09.15 | ₩588 | ₩601 | ₩558 | ₩594 | +1.14% | 67만 |
|---|
| 2026.09.14 | ₩5,615 | ₩5,615 | ₩5,290 | ₩5,398 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩640 | ₩665 | ₩617 | ₩643 | +0.42% | 68만 |
|---|
| 2026.09.10 | ₩699 | ₩729 | ₩668 | ₩696 | -0.38% | 86.4만 |
|---|
| 2026.09.09 | ₩735 | ₩795 | ₩717 | ₩763 | +3.82% | 217.3만 |
|---|
| 2026.09.08 | ₩1,091 | ₩1,166 | ₩842 | ₩846 | -22.52% | 2761.9만 |
|---|
| 2026.09.04 | ₩1,057 | ₩1,065 | ₩989 | ₩989 | -6.45% | 15.6만 |
|---|
| 2026.09.03 | ₩1,051 | ₩1,082 | ₩1,029 | ₩1,046 | -0.51% | 18.8만 |
|---|
| 2026.09.02 | ₩1,116 | ₩1,136 | ₩1,042 | ₩1,058 | -5.15% | 24.7만 |
|---|
| 2026.09.01 | ₩1,162 | ₩1,176 | ₩1,113 | ₩1,136 | -2.30% | 29.6만 |
|---|
| 2026.08.31 | ₩1,376 | ₩1,403 | ₩1,245 | ₩1,277 | -7.18% | 22.6만 |
|---|
| 2026.08.28 | ₩1,470 | ₩1,470 | ₩1,336 | ₩1,376 | -6.36% | 37.3만 |
|---|
| 2026.08.27 | ₩1,443 | ₩1,536 | ₩1,409 | ₩1,443 | 0.00% | 43.5만 |
|---|
| 2026.08.26 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,429 | -1.83% | 12.3만 |
|---|
| 2026.08.25 | ₩1,483 | ₩1,483 | ₩1,416 | ₩1,429 | -3.60% | 18.3만 |
|---|
| 2026.08.24 | ₩1,483 | ₩1,483 | ₩1,400 | ₩1,429 | -3.60% | 19.8만 |
|---|
| 2026.08.21 | ₩1,416 | ₩1,483 | ₩1,376 | ₩1,483 | +4.72% | 43.4만 |
|---|
| 2026.08.20 | ₩1,510 | ₩1,510 | ₩1,376 | ₩1,416 | -6.19% | 41.9만 |
|---|
| 2026.08.19 | ₩1,576 | ₩1,576 | ₩1,403 | ₩1,510 | -4.24% | 66만 |
|---|
| 2026.08.18 | ₩1,603 | ₩1,737 | ₩1,416 | ₩1,550 | -3.33% | 123.5만 |
|---|
| 2026.08.17 | ₩1,550 | ₩1,616 | ₩1,496 | ₩1,616 | +4.31% | 74.9만 |
|---|
| 2026.08.14 | ₩1,550 | ₩1,550 | ₩1,496 | ₩1,523 | -1.72% | 10.7만 |
|---|
| 2026.08.13 | ₩1,510 | ₩1,590 | ₩1,496 | ₩1,576 | +4.42% | 17.7만 |
|---|
| 2026.08.12 | ₩1,470 | ₩1,536 | ₩1,456 | ₩1,536 | +4.55% | 19.7만 |
|---|
| 2026.08.11 | ₩12,384 | ₩14,127 | ₩11,879 | ₩13,586 | +9.71% | 51.1만 |
|---|
| 2026.08.10 | ₩1,657 | ₩1,657 | ₩1,576 | ₩1,616 | -2.42% | 21.1만 |
|---|
| 2026.08.07 | ₩15,270 | ₩15,270 | ₩14,308 | ₩14,909 | -2.36% | 1.8만 |
|---|
| 2026.08.06 | ₩1,763 | ₩1,777 | ₩1,657 | ₩1,697 | -3.79% | 21.4만 |
|---|
| 2026.08.05 | ₩1,804 | ₩1,817 | ₩1,737 | ₩1,750 | -2.96% | 15.4만 |
|---|
| 2026.08.04 | ₩15,991 | ₩16,592 | ₩15,390 | ₩16,232 | +1.50% | 3.2만 |
|---|
| 2026.08.03 | ₩1,763 | ₩1,884 | ₩1,710 | ₩1,790 | +1.52% | 36.6만 |
|---|
| 2026.07.31 | ₩1,710 | ₩1,763 | ₩1,616 | ₩1,737 | +1.56% | 65.9만 |
|---|
| 2026.07.30 | ₩2,031 | ₩2,164 | ₩1,844 | ₩1,950 | -3.95% | 604.3만 |
|---|
| 2026.07.29 | ₩17,073 | ₩17,494 | ₩15,029 | ₩15,390 | -9.86% | 4.6만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,298 | ₩1,897 | ₩2,084 | +1.96% | 254.2만 |
|---|
| 2026.07.27 | ₩2,284 | ₩2,805 | ₩2,084 | ₩2,405 | +5.26% | 2475.2만 |
|---|
| 2026.07.24 | ₩1,830 | ₩1,964 | ₩1,777 | ₩1,964 | +7.30% | 14.3만 |
|---|
| 2026.07.23 | ₩1,910 | ₩1,924 | ₩1,777 | ₩1,817 | -4.90% | 12만 |
|---|
| 2026.07.22 | ₩1,937 | ₩1,937 | ₩1,777 | ₩1,910 | -1.38% | 14.7만 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,977 | ₩1,763 | ₩1,950 | +5.80% | 20.8만 |
|---|
| 2026.07.20 | ₩1,950 | ₩1,950 | ₩1,817 | ₩1,857 | -4.79% | 15.9만 |
|---|
| 2026.07.17 | ₩1,950 | ₩1,991 | ₩1,857 | ₩1,977 | +1.37% | 10.8만 |
|---|
| 2026.07.16 | ₩2,137 | ₩2,164 | ₩1,937 | ₩1,964 | -8.12% | 24.9만 |
|---|
| 2026.07.15 | ₩1,910 | ₩2,271 | ₩1,910 | ₩2,204 | +15.38% | 69.2만 |
|---|
| 2026.07.14 | ₩2,338 | ₩2,351 | ₩1,870 | ₩1,950 | -16.57% | 1098.2만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,899 | ₩2,445 | ₩2,498 | -10.95% | 226.9만 |
|---|
| 2026.07.10 | ₩2,832 | ₩2,912 | ₩2,699 | ₩2,819 | -0.47% | 14.5만 |
|---|
| 2026.07.09 | ₩2,992 | ₩3,233 | ₩2,832 | ₩2,979 | -0.45% | 167.5만 |
|---|
| 2026.07.08 | ₩3,326 | ₩3,353 | ₩2,979 | ₩3,019 | -9.24% | 19.3만 |
|---|
| 2026.07.07 | ₩3,674 | ₩3,727 | ₩3,099 | ₩3,473 | -5.45% | 44만 |
|---|
| 2026.07.06 | ₩5,878 | ₩6,105 | ₩4,175 | ₩4,262 | -27.50% | 1186.7만 |
|---|
| 2026.07.02 | ₩5,170 | ₩5,932 | ₩4,783 | ₩5,197 | +0.52% | 59.8만 |
|---|
| 2026.07.01 | ₩4,449 | ₩5,014 | ₩4,377 | ₩4,821 | +8.38% | 14.6만 |
|---|
| 2026.06.30 | ₩4,569 | ₩4,930 | ₩4,112 | ₩4,629 | +1.32% | 34.7만 |
|---|
| 2026.06.29 | ₩6,529 | ₩6,901 | ₩6,288 | ₩6,613 | +1.29% | 64.9만 |
|---|
| 2026.06.26 | ₩6,937 | ₩6,986 | ₩6,252 | ₩6,372 | -8.15% | 5.3만 |
|---|
| 2026.06.25 | ₩7,575 | ₩7,575 | ₩6,853 | ₩6,962 | -8.10% | 5.9만 |
|---|
| 2026.06.24 | ₩8,128 | ₩8,128 | ₩7,250 | ₩7,551 | -7.10% | 4.4만 |
|---|
| 2026.06.23 | ₩8,236 | ₩8,549 | ₩7,467 | ₩8,128 | -1.31% | 6.6만 |
|---|
| 2026.06.22 | ₩8,585 | ₩8,657 | ₩8,056 | ₩8,657 | +0.84% | 4.1만 |
|---|
| 2026.06.18 | ₩9,018 | ₩9,018 | ₩8,440 | ₩8,645 | -4.13% | 6.7만 |
|---|
| 2026.06.17 | ₩8,777 | ₩9,330 | ₩8,777 | ₩9,246 | +5.34% | 4.8만 |
|---|
| 2026.06.16 | ₩9,402 | ₩9,703 | ₩8,657 | ₩8,921 | -5.12% | 8만 |
|---|
| 2026.06.15 | ₩9,619 | ₩10,232 | ₩9,138 | ₩9,919 | +3.13% | 10.9만 |
|---|
| 2026.06.12 | ₩9,354 | ₩9,619 | ₩8,585 | ₩9,486 | +1.41% | 16.3만 |
|---|
| 2026.06.11 | ₩10,460 | ₩10,460 | ₩9,775 | ₩9,955 | -4.83% | 19.8만 |
|---|
| 2026.06.10 | ₩11,182 | ₩13,707 | ₩10,172 | ₩10,520 | -5.91% | 136.9만 |
|---|
| 2026.06.09 | ₩13,406 | ₩14,909 | ₩9,619 | ₩9,919 | -26.01% | 415.9만 |
|---|
| 2026.06.08 | ₩9,619 | ₩14,308 | ₩9,138 | ₩10,713 | +11.38% | 29.5만 |
|---|
| 2026.06.05 | ₩12,865 | ₩12,865 | ₩9,138 | ₩10,292 | -20.00% | 18만 |
|---|
| 2026.06.04 | ₩12,264 | ₩14,548 | ₩12,023 | ₩13,226 | +7.84% | 18만 |
|---|
| 2026.06.03 | ₩13,707 | ₩14,909 | ₩13,105 | ₩13,827 | +0.88% | 20.8만 |
|---|
| 2026.06.02 | ₩14,548 | ₩15,871 | ₩13,226 | ₩15,390 | +5.79% | 243.9만 |
|---|
| 2026.06.01 | ₩15,630 | ₩15,751 | ₩12,865 | ₩13,827 | -11.54% | 35.4만 |
|---|
| 2026.05.29 | ₩26,692 | ₩27,053 | ₩17,434 | ₩17,674 | -33.78% | 436.3만 |
|---|
| 2026.05.28 | ₩22,724 | ₩23,806 | ₩20,800 | ₩21,281 | -6.35% | 59만 |
|---|
| 2026.05.27 | ₩22,604 | ₩22,724 | ₩20,861 | ₩21,041 | -6.91% | 5.7천 |
|---|
| 2026.05.26 | ₩23,205 | ₩23,446 | ₩21,883 | ₩22,363 | -3.63% | 1만 |
|---|
| 2026.05.22 | ₩22,844 | ₩23,301 | ₩22,015 | ₩22,965 | +0.53% | 7.7천 |
|---|
| 2026.05.21 | ₩21,883 | ₩22,784 | ₩20,800 | ₩22,003 | +0.55% | 1.3만 |
|---|
| 2026.05.20 | ₩21,883 | ₩21,979 | ₩20,199 | ₩21,161 | -3.30% | 1.3만 |
|---|
| 2026.05.19 | ₩24,047 | ₩24,287 | ₩20,560 | ₩20,560 | -14.50% | 1.4만 |
|---|
| 2026.05.18 | ₩21,402 | ₩25,249 | ₩19,959 | ₩24,047 | +12.36% | 3.1만 |
|---|
| 2026.05.15 | ₩22,003 | ₩23,927 | ₩21,642 | ₩21,642 | -1.64% | 1.4만 |
|---|
| 2026.05.14 | ₩19,839 | ₩24,107 | ₩19,839 | ₩22,844 | +15.15% | 4만 |
|---|
| 2026.05.13 | ₩19,117 | ₩20,560 | ₩18,636 | ₩19,598 | +2.52% | 1.7만 |
|---|
| 2026.05.12 | ₩22,003 | ₩22,003 | ₩17,314 | ₩18,997 | -13.66% | 2.1만 |
|---|
| 2026.05.11 | ₩23,566 | ₩24,167 | ₩21,642 | ₩21,642 | -8.16% | 2.8만 |
|---|
| 2026.05.08 | ₩22,363 | ₩28,183 | ₩20,921 | ₩24,287 | +8.60% | 25.7만 |
|---|
| 2026.05.07 | ₩24,047 | ₩29,938 | ₩22,965 | ₩26,091 | +8.50% | 19.6만 |
|---|
| 2026.05.06 | ₩24,648 | ₩24,648 | ₩22,844 | ₩22,965 | -6.83% | 2.2만 |
|---|
| 2026.05.05 | ₩23,205 | ₩25,249 | ₩21,041 | ₩22,484 | -3.11% | 11.1만 |
|---|
| 2026.05.04 | ₩25,730 | ₩25,970 | ₩22,363 | ₩23,446 | -8.88% | 2.2만 |
|---|
| 2026.05.01 | ₩26,451 | ₩30,058 | ₩22,027 | ₩25,730 | -2.73% | 7.4만 |
|---|
| 2026.04.30 | ₩21,883 | ₩25,838 | ₩20,536 | ₩25,249 | +15.38% | 3.5만 |
|---|
| 2026.04.29 | ₩23,482 | ₩23,987 | ₩20,199 | ₩22,724 | -3.23% | 4.9만 |
|---|
| 2026.04.28 | ₩29,794 | ₩29,878 | ₩26,932 | ₩28,616 | -3.95% | 10.9만 |
|---|
| 2026.04.27 | ₩33,160 | ₩33,497 | ₩27,942 | ₩31,814 | -4.06% | 4.3만 |
|---|
| 2026.04.24 | ₩33,750 | ₩61,439 | ₩33,750 | ₩39,389 | +16.71% | 137.1만 |
|---|
| 2026.04.23 | ₩32,571 | ₩32,824 | ₩29,457 | ₩31,477 | -3.36% | 2만 |
|---|
| 2026.04.22 | ₩32,066 | ₩33,665 | ₩30,299 | ₩32,824 | +2.36% | 1.2만 |
|---|
| 2026.04.21 | ₩39,473 | ₩39,473 | ₩29,457 | ₩31,141 | -21.11% | 4.6만 |
|---|
| 2026.04.20 | ₩38,547 | ₩63,039 | ₩38,126 | ₩42,923 | +11.35% | 36.6만 |
|---|
| 2026.04.17 | ₩42,923 | ₩45,280 | ₩38,799 | ₩38,884 | -9.41% | 8.3천 |
|---|
| 2026.04.16 | ₩42,923 | ₩42,923 | ₩40,399 | ₩42,082 | -1.96% | 2.5천 |
|---|
| 2026.04.15 | ₩43,765 | ₩43,765 | ₩40,904 | ₩42,839 | -2.12% | 2.7천 |
|---|
| 2026.04.14 | ₩43,765 | ₩43,765 | ₩41,829 | ₩43,428 | -0.77% | 1.7천 |
|---|
| 2026.04.13 | ₩41,156 | ₩43,597 | ₩38,210 | ₩42,503 | +3.27% | 4천 |
|---|
| 2026.04.10 | ₩42,082 | ₩43,092 | ₩38,042 | ₩40,146 | -4.60% | 3.3천 |
|---|
| 2026.04.09 | ₩41,408 | ₩43,092 | ₩39,557 | ₩41,240 | -0.41% | 3.6천 |
|---|
| 2026.04.08 | ₩43,176 | ₩43,597 | ₩40,904 | ₩41,829 | -3.12% | 3.7천 |
|---|
| 2026.04.07 | ₩43,597 | ₩46,037 | ₩41,240 | ₩41,745 | -4.25% | 3.9천 |
|---|
| 2026.04.06 | ₩45,364 | ₩49,152 | ₩42,923 | ₩46,627 | +2.78% | 5천 |
|---|
| 2026.04.02 | ₩41,661 | ₩43,597 | ₩38,126 | ₩43,597 | +4.65% | 5.1천 |
|---|
| 2026.04.01 | ₩51,592 | ₩52,266 | ₩40,567 | ₩42,503 | -17.62% | 8.4천 |
|---|
| 2026.03.31 | ₩48,815 | ₩53,696 | ₩47,973 | ₩50,498 | +3.45% | 5.1천 |
|---|
| 2026.03.30 | ₩49,488 | ₩57,231 | ₩47,468 | ₩48,394 | -2.21% | 9.2천 |
|---|
| 2026.03.27 | ₩90,055 | ₩90,055 | ₩47,973 | ₩52,602 | -41.59% | 13.4만 |
|---|
| 2026.03.26 | ₩75,747 | ₩77,010 | ₩61,439 | ₩75,747 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩90,055 | ₩90,055 | ₩76,505 | ₩79,030 | -12.24% | 4.7천 |
|---|
| 2026.03.24 | ₩87,530 | ₩95,946 | ₩79,703 | ₩86,688 | -0.96% | 3.8만 |
|---|
| 2026.03.23 | ₩98,471 | ₩105,204 | ₩84,164 | ₩94,263 | -4.27% | 72.4만 |
|---|
| 2026.03.20 | ₩74,064 | ₩74,064 | ₩60,429 | ₩69,856 | -5.68% | 2.2천 |
|---|
| 2026.03.19 | ₩72,381 | ₩75,747 | ₩71,539 | ₩75,747 | +4.65% | 481 |
|---|
| 2026.03.18 | ₩73,896 | ₩77,431 | ₩71,539 | ₩76,000 | +2.85% | 1.2천 |
|---|
| 2026.03.17 | ₩81,639 | ₩81,639 | ₩74,990 | ₩78,272 | -4.12% | 2.2천 |
|---|
| 2026.03.16 | ₩99,313 | ₩99,313 | ₩86,688 | ₩90,897 | -8.47% | 2천 |
|---|
| 2026.03.13 | ₩109,413 | ₩112,779 | ₩89,213 | ₩99,313 | -9.23% | 4.8천 |
|---|
| 2026.03.12 | ₩139,712 | ₩142,741 | ₩109,413 | ₩128,770 | -7.83% | 6.1만 |
|---|
| 2026.03.11 | ₩144,761 | ₩164,119 | ₩138,870 | ₩160,752 | +11.05% | 1.7만 |
|---|
| 2026.03.10 | ₩132,978 | ₩135,503 | ₩121,196 | ₩132,978 | 0.00% | 571 |
|---|
| 2026.03.09 | ₩141,395 | ₩142,236 | ₩129,612 | ₩133,820 | -5.36% | 776 |
|---|
| 2026.03.06 | ₩119,512 | ₩150,653 | ₩118,671 | ₩143,920 | +20.42% | 749 |
|---|
| 2026.03.05 | ₩116,146 | ₩127,929 | ₩113,621 | ₩118,671 | +2.17% | 746 |
|---|
| 2026.03.04 | ₩115,304 | ₩118,671 | ₩112,779 | ₩116,987 | +1.46% | 343 |
|---|
| 2026.03.03 | ₩116,146 | ₩121,196 | ₩111,517 | ₩115,304 | -0.72% | 573 |
|---|
| 2026.03.02 | ₩132,978 | ₩132,978 | ₩116,146 | ₩117,829 | -11.39% | 594 |
|---|
| 2026.02.27 | ₩142,236 | ₩142,236 | ₩134,662 | ₩137,187 | -3.55% | 313 |
|---|
| 2026.02.26 | ₩143,078 | ₩147,286 | ₩138,870 | ₩143,078 | 0.00% | 652 |
|---|
| 2026.02.25 | ₩148,970 | ₩149,811 | ₩138,870 | ₩141,395 | -5.08% | 587 |
|---|
| 2026.02.24 | ₩145,603 | ₩151,494 | ₩144,761 | ₩148,128 | +1.73% | 422 |
|---|
| 2026.02.23 | ₩156,544 | ₩156,544 | ₩138,870 | ₩144,761 | -7.53% | 671 |
|---|
| 2026.02.20 | ₩169,169 | ₩172,535 | ₩158,228 | ₩159,911 | -5.47% | 305 |
|---|
| 2026.02.19 | ₩169,169 | ₩175,060 | ₩164,961 | ₩170,010 | +0.50% | 508 |
|---|
| 2026.02.18 | ₩159,911 | ₩171,694 | ₩159,911 | ₩166,644 | +4.21% | 403 |
|---|
| 2026.02.17 | ₩170,852 | ₩181,793 | ₩161,005 | ₩161,594 | -5.42% | 430 |
|---|
| 2026.02.13 | ₩162,436 | ₩172,535 | ₩162,436 | ₩167,486 | +3.11% | 456 |
|---|
| 2026.02.12 | ₩173,377 | ₩173,377 | ₩160,752 | ₩163,277 | -5.83% | 471 |
|---|
| 2026.02.11 | ₩174,219 | ₩180,110 | ₩166,644 | ₩168,327 | -3.38% | 573 |
|---|
| 2026.02.10 | ₩191,051 | ₩191,893 | ₩171,694 | ₩176,744 | -7.49% | 675 |
|---|
| 2026.02.09 | ₩177,585 | ₩193,576 | ₩177,585 | ₩182,635 | +2.84% | 1.1천 |
|---|
| 2026.02.06 | ₩154,019 | ₩182,635 | ₩145,603 | ₩176,744 | +14.75% | 3.2천 |
|---|
| 2026.02.05 | ₩171,694 | ₩176,744 | ₩156,544 | ₩158,228 | -7.84% | 1.5천 |
|---|
| 2026.02.04 | ₩201,993 | ₩212,092 | ₩179,268 | ₩180,952 | -10.42% | 2.2천 |
|---|
| 2026.02.03 | ₩197,784 | ₩213,776 | ₩196,101 | ₩196,943 | -0.43% | 867 |
|---|
| 2026.02.02 | ₩205,359 | ₩217,563 | ₩186,843 | ₩209,567 | +2.05% | 1.9천 |
|---|
| 2026.01.30 | ₩233,133 | ₩233,133 | ₩197,784 | ₩205,359 | -11.91% | 2.9천 |
|---|
| 2026.01.29 | ₩233,975 | ₩235,658 | ₩206,201 | ₩222,192 | -5.04% | 3.5천 |
|---|
| 2026.01.28 | ₩246,599 | ₩249,545 | ₩223,034 | ₩239,025 | -3.07% | 3.7천 |
|---|
| 2026.01.27 | ₩264,274 | ₩265,368 | ₩235,658 | ₩248,703 | -5.89% | 1.2만 |
|---|
| 2026.01.26 | ₩296,256 | ₩296,256 | ₩238,183 | ₩260,065 | -12.22% | 8.9천 |
|---|
| 2026.01.23 | ₩308,039 | ₩324,030 | ₩286,156 | ₩296,256 | -3.83% | 2.4만 |
|---|
| 2026.01.22 | ₩275,215 | ₩298,781 | ₩265,957 | ₩283,631 | +3.06% | 5.4천 |
|---|
| 2026.01.21 | ₩252,491 | ₩273,532 | ₩249,124 | ₩256,699 | +1.67% | 2천 |
|---|
| 2026.01.20 | ₩267,640 | ₩267,640 | ₩252,491 | ₩252,491 | -5.66% | 1.4천 |
|---|
| 2026.01.16 | ₩275,215 | ₩286,156 | ₩269,323 | ₩271,007 | -1.53% | 1.8천 |
|---|
| 2026.01.15 | ₩256,699 | ₩294,573 | ₩255,016 | ₩275,215 | +7.21% | 2.7천 |
|---|
| 2026.01.14 | ₩263,432 | ₩267,640 | ₩253,332 | ₩254,174 | -3.51% | 1.2천 |
|---|
| 2026.01.13 | ₩274,373 | ₩277,740 | ₩258,382 | ₩258,382 | -5.83% | 1.8천 |
|---|
| 2026.01.12 | ₩291,206 | ₩318,980 | ₩269,323 | ₩274,373 | -5.78% | 2천 |
|---|
| 2026.01.09 | ₩295,414 | ₩306,776 | ₩277,740 | ₩298,781 | +1.14% | 4.8천 |
|---|
| 2026.01.08 | ₩278,581 | ₩302,989 | ₩270,165 | ₩294,573 | +5.74% | 6천 |
|---|
| 2026.01.07 | ₩272,690 | ₩302,989 | ₩245,084 | ₩302,989 | +11.11% | 3.5천 |
|---|
| 2026.01.06 | ₩289,523 | ₩298,949 | ₩269,323 | ₩274,710 | -5.12% | 2.9천 |
|---|
| 2026.01.05 | ₩383,786 | ₩390,519 | ₩337,328 | ₩340,021 | -11.40% | 3.4천 |
|---|
| 2026.01.02 | ₩340,021 | ₩387,152 | ₩340,021 | ₩373,013 | +9.70% | 2.3천 |
|---|
| 2025.12.31 | ₩410,718 | ₩417,451 | ₩315,782 | ₩329,921 | -19.67% | 5.3천 |
|---|
| 2025.12.30 | ₩457,850 | ₩523,834 | ₩444,384 | ₩459,197 | +0.29% | 5천 |
|---|
| 2025.12.29 | ₩597,225 | ₩626,177 | ₩511,715 | ₩538,647 | -9.81% | 5만 |
|---|
| 2025.12.26 | ₩451,117 | ₩525,181 | ₩444,384 | ₩491,515 | +8.96% | 1만 |
|---|
| 2025.12.24 | ₩444,384 | ₩473,336 | ₩444,384 | ₩457,850 | +3.03% | 326 |
|---|
| 2025.12.23 | ₩430,918 | ₩504,982 | ₩424,184 | ₩471,316 | +9.37% | 2.4천 |
|---|
| 2025.12.22 | ₩430,918 | ₩436,304 | ₩418,125 | ₩426,878 | -0.94% | 522 |
|---|
| 2025.12.19 | ₩447,750 | ₩449,097 | ₩426,878 | ₩430,918 | -3.76% | 569 |
|---|
| 2025.12.18 | ₩436,977 | ₩451,117 | ₩428,224 | ₩436,304 | -0.15% | 727 |
|---|
| 2025.12.17 | ₩430,918 | ₩469,969 | ₩412,065 | ₩426,878 | -0.94% | 1.4천 |
|---|
| 2025.12.16 | ₩445,730 | ₩464,583 | ₩410,718 | ₩421,491 | -5.44% | 1.1천 |
|---|
| 2025.12.15 | ₩467,950 | ₩484,782 | ₩449,770 | ₩451,117 | -3.60% | 1.4천 |
|---|
| 2025.12.12 | ₩491,515 | ₩504,308 | ₩461,890 | ₩469,296 | -4.52% | 1.1천 |
|---|
| 2025.12.11 | ₩486,129 | ₩556,826 | ₩467,950 | ₩486,129 | 0.00% | 2.2천 |
|---|
| 2025.12.10 | ₩552,113 | ₩558,846 | ₩463,910 | ₩519,121 | -5.98% | 1.6천 |
|---|
| 2025.12.09 | ₩579,046 | ₩589,818 | ₩546,727 | ₩556,826 | -3.84% | 1.8천 |
|---|
| 2025.12.08 | ₩564,906 | ₩622,811 | ₩548,747 | ₩583,085 | +3.22% | 2.9천 |
|---|
| 2025.12.05 | ₩558,846 | ₩632,910 | ₩540,667 | ₩548,747 | -1.81% | 4.7천 |
|---|
| 2025.12.04 | ₩592,512 | ₩659,843 | ₩542,687 | ₩552,113 | -6.82% | 4.9천 |
|---|
| 2025.12.03 | ₩824,803 | ₩888,768 | ₩635,603 | ₩635,603 | -22.94% | 1.4만 |
|---|
| 2025.12.02 | ₩1,225,422 | ₩1,346,617 | ₩801,237 | ₩801,237 | -34.62% | 24.7만 |
|---|
| 2025.12.01 | ₩797,871 | ₩1,077,294 | ₩700,241 | ₩807,970 | +1.27% | 16.3만 |
|---|
| 2025.11.28 | ₩552,113 | ₩575,006 | ₩538,647 | ₩572,312 | +3.66% | 359 |
|---|
| 2025.11.26 | ₩488,149 | ₩565,579 | ₩471,989 | ₩546,727 | +12.00% | 233 |
|---|
| 2025.11.25 | ₩471,316 | ₩538,647 | ₩448,424 | ₩489,495 | +3.86% | 188 |
|---|
| 2025.11.24 | ₩439,671 | ₩528,547 | ₩437,651 | ₩478,049 | +8.73% | 624 |
|---|
| 2025.11.21 | ₩448,424 | ₩469,969 | ₩419,471 | ₩435,631 | -2.85% | 150 |
|---|
| 2025.11.20 | ₩480,742 | ₩531,914 | ₩430,918 | ₩437,651 | -8.96% | 386 |
|---|
| 2025.11.19 | ₩521,814 | ₩543,360 | ₩480,742 | ₩495,555 | -5.03% | 258 |
|---|
| 2025.11.18 | ₩525,181 | ₩560,866 | ₩525,181 | ₩549,420 | +4.62% | 242 |
|---|
| 2025.11.17 | ₩612,711 | ₩612,711 | ₩525,181 | ₩539,994 | -11.87% | 314 |
|---|
| 2025.11.14 | ₩558,846 | ₩638,297 | ₩538,647 | ₩586,452 | +4.94% | 401 |
|---|
| 2025.11.13 | ₩605,978 | ₩680,042 | ₩565,579 | ₩599,245 | -1.11% | 613 |
|---|
| 2025.11.12 | ₩673,309 | ₩720,440 | ₩646,376 | ₩666,576 | -1.00% | 576 |
|---|
| 2025.11.11 | ₩706,974 | ₩733,906 | ₩673,309 | ₩673,309 | -4.76% | 1.1천 |
|---|
| 2025.11.10 | ₩821,437 | ₩888,768 | ₩713,707 | ₩754,106 | -8.20% | 1.5천 |
|---|
| 2025.11.07 | ₩915,700 | ₩929,166 | ₩686,775 | ₩888,768 | -2.94% | 4.2천 |
|---|
| 2025.11.06 | ₩2,295,983 | ₩2,349,847 | ₩976,298 | ₩1,016,696 | -55.72% | 12.8만 |
|---|
| 2025.11.05 | ₩1,427,414 | ₩1,541,877 | ₩1,360,084 | ₩1,494,745 | +4.72% | 116 |
|---|
| 2025.11.04 | ₩1,615,941 | ₩1,656,339 | ₩1,292,753 | ₩1,427,414 | -11.67% | 277 |
|---|
| 2025.11.03 | ₩1,831,400 | ₩1,831,400 | ₩1,629,407 | ₩1,669,806 | -8.82% | 123 |
|---|
| 2025.10.31 | ₩1,831,400 | ₩1,831,400 | ₩1,696,738 | ₩1,764,069 | -3.68% | 141 |
|---|
| 2025.10.30 | ₩1,642,873 | ₩1,885,264 | ₩1,615,941 | ₩1,831,400 | +11.48% | 511 |
|---|
| 2025.10.29 | ₩2,639,370 | ₩2,741,713 | ₩1,286,020 | ₩1,589,009 | -39.80% | 1.1천 |
|---|
| 2025.10.28 | ₩2,868,295 | ₩2,920,813 | ₩2,578,772 | ₩2,646,103 | -7.75% | 111 |
|---|
| 2025.10.27 | ₩2,713,434 | ₩2,955,825 | ₩2,713,434 | ₩2,827,897 | +4.22% | 54 |
|---|
| 2025.10.24 | ₩2,753,833 | ₩2,969,291 | ₩2,753,833 | ₩2,807,697 | +1.96% | 66 |
|---|
| 2025.10.23 | ₩2,699,968 | ₩2,962,558 | ₩2,699,968 | ₩2,760,566 | +2.24% | 97 |
|---|
| 2025.10.22 | ₩2,827,897 | ₩2,901,961 | ₩2,652,836 | ₩2,699,968 | -4.52% | 122 |
|---|
| 2025.10.21 | ₩2,733,633 | ₩3,099,913 | ₩2,733,633 | ₩2,928,893 | +7.14% | 156 |
|---|
| 2025.10.20 | ₩2,733,633 | ₩2,888,494 | ₩2,679,769 | ₩2,787,498 | +1.97% | 130 |
|---|
| 2025.10.17 | ₩2,976,024 | ₩3,154,451 | ₩2,706,701 | ₩2,868,295 | -3.62% | 145 |
|---|
| 2025.10.16 | ₩3,063,555 | ₩3,299,213 | ₩2,888,494 | ₩3,036,622 | -0.88% | 421 |
|---|
| 2025.10.15 | ₩2,996,224 | ₩3,163,878 | ₩2,848,096 | ₩2,942,359 | -1.80% | 406 |
|---|
| 2025.10.14 | ₩2,713,434 | ₩2,908,694 | ₩2,383,513 | ₩2,861,562 | +5.46% | 192 |
|---|
| 2025.10.13 | ₩3,231,882 | ₩3,231,882 | ₩2,582,139 | ₩2,841,363 | -12.08% | 437 |
|---|
| 2025.10.10 | ₩3,198,216 | ₩3,440,607 | ₩3,184,750 | ₩3,231,882 | +1.05% | 430 |
|---|