시장 데이터를 불러오는 중
전체 종목
Gogo Inc. - Common Stock 과거 주가
Gogo Inc. - Common Stock · GOGO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gogo Inc. - Common Stock · GOGO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,045 | ₩3,152 | ₩2,991 | ₩3,098 | +1.75% | 137.6만 |
| 2026.10.08 | ₩2,965 | ₩3,058 | ₩2,865 | ₩3,018 | +1.80% | 203.6만 |
| 2026.10.07 | ₩3,032 | ₩3,032 | ₩2,818 | ₩2,965 | -2.20% | 183.8만 |
| 2026.10.06 | ₩2,911 | ₩3,092 | ₩2,838 | ₩3,072 | +5.50% | 187.7만 |
| 2026.10.05 | ₩2,818 | ₩2,871 | ₩2,738 | ₩2,858 | +1.42% | 400.7만 |
| 2026.10.02 | ₩2,925 | ₩2,930 | ₩2,805 | ₩2,818 | -3.65% | 81.9만 |
| 2026.10.01 | ₩2,845 | ₩2,923 | ₩2,764 | ₩2,898 | +1.88% | 155.2만 |
| 2026.09.30 | ₩3,005 | ₩3,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,871 |
| -4.44% |
| 136.5만 |
| 2026.09.29 | ₩2,965 | ₩3,025 | ₩2,938 | ₩2,978 | +0.45% | 93.7만 |
|---|
| 2026.09.28 | ₩3,045 | ₩3,045 | ₩2,945 | ₩2,965 | -2.63% | 89.3만 |
|---|
| 2026.09.25 | ₩3,072 | ₩3,125 | ₩3,005 | ₩3,072 | 0.00% | 143.7만 |
|---|
| 2026.09.24 | ₩3,032 | ₩3,078 | ₩2,965 | ₩3,045 | +0.44% | 225.8만 |
|---|
| 2026.09.23 | ₩3,299 | ₩3,312 | ₩3,072 | ₩3,072 | -6.88% | 107.1만 |
|---|
| 2026.09.22 | ₩3,405 | ₩3,405 | ₩3,299 | ₩3,299 | -3.14% | 102.3만 |
|---|
| 2026.09.21 | ₩3,299 | ₩3,405 | ₩3,299 | ₩3,352 | +1.62% | 114.5만 |
|---|
| 2026.09.18 | ₩3,312 | ₩3,332 | ₩3,192 | ₩3,245 | -2.02% | 420.9만 |
|---|
| 2026.09.17 | ₩3,472 | ₩3,472 | ₩3,325 | ₩3,365 | -3.08% | 127.8만 |
|---|
| 2026.09.16 | ₩3,432 | ₩3,459 | ₩3,352 | ₩3,405 | -0.78% | 110.8만 |
|---|
| 2026.09.15 | ₩3,512 | ₩3,519 | ₩3,339 | ₩3,432 | -2.28% | 114.3만 |
|---|
| 2026.09.14 | ₩3,512 | ₩3,633 | ₩3,459 | ₩3,566 | +1.52% | 126.7만 |
|---|
| 2026.09.11 | ₩3,512 | ₩3,566 | ₩3,459 | ₩3,499 | -0.38% | 117.2만 |
|---|
| 2026.09.10 | ₩3,419 | ₩3,639 | ₩3,405 | ₩3,459 | +1.17% | 156.9만 |
|---|
| 2026.09.09 | ₩3,619 | ₩3,679 | ₩3,459 | ₩3,472 | -4.06% | 153.7만 |
|---|
| 2026.09.08 | ₩3,793 | ₩3,826 | ₩3,606 | ₩3,673 | -3.17% | 189.7만 |
|---|
| 2026.09.04 | ₩3,526 | ₩3,846 | ₩3,499 | ₩3,793 | +7.58% | 226.1만 |
|---|
| 2026.09.03 | ₩3,432 | ₩3,612 | ₩3,405 | ₩3,539 | +3.11% | 206.2만 |
|---|
| 2026.09.02 | ₩3,352 | ₩3,499 | ₩3,345 | ₩3,379 | +0.80% | 230.5만 |
|---|
| 2026.09.01 | ₩3,392 | ₩3,446 | ₩3,279 | ₩3,405 | +0.39% | 317.6만 |
|---|
| 2026.08.31 | ₩3,606 | ₩3,633 | ₩3,339 | ₩3,365 | -6.67% | 300.3만 |
|---|
| 2026.08.28 | ₩3,699 | ₩3,840 | ₩3,619 | ₩3,633 | -1.81% | 269.4만 |
|---|
| 2026.08.27 | ₩3,793 | ₩3,860 | ₩3,519 | ₩3,646 | -3.87% | 227만 |
|---|
| 2026.08.26 | ₩3,619 | ₩3,819 | ₩3,579 | ₩3,806 | +5.17% | 208.8만 |
|---|
| 2026.08.25 | ₩3,446 | ₩3,686 | ₩3,432 | ₩3,633 | +5.43% | 204.3만 |
|---|
| 2026.08.24 | ₩3,606 | ₩3,606 | ₩3,379 | ₩3,419 | -5.19% | 164.1만 |
|---|
| 2026.08.21 | ₩3,552 | ₩3,763 | ₩3,512 | ₩3,579 | +0.75% | 215.5만 |
|---|
| 2026.08.20 | ₩3,526 | ₩3,552 | ₩3,372 | ₩3,512 | -0.38% | 269.7만 |
|---|
| 2026.08.19 | ₩3,499 | ₩3,666 | ₩3,459 | ₩3,552 | +1.53% | 247.4만 |
|---|
| 2026.08.18 | ₩3,552 | ₩3,612 | ₩3,486 | ₩3,499 | -1.50% | 123.6만 |
|---|
| 2026.08.17 | ₩3,739 | ₩3,766 | ₩3,532 | ₩3,606 | -3.57% | 148.1만 |
|---|
| 2026.08.14 | ₩3,713 | ₩3,818 | ₩3,686 | ₩3,779 | +1.80% | 122.6만 |
|---|
| 2026.08.13 | ₩3,779 | ₩3,819 | ₩3,659 | ₩3,713 | -1.77% | 206.9만 |
|---|
| 2026.08.12 | ₩3,940 | ₩3,940 | ₩3,693 | ₩3,779 | -4.07% | 197.3만 |
|---|
| 2026.08.11 | ₩4,274 | ₩4,287 | ₩3,819 | ₩3,860 | -9.69% | 204.9만 |
|---|
| 2026.08.10 | ₩4,794 | ₩4,841 | ₩4,187 | ₩4,260 | -11.14% | 232.2만 |
|---|
| 2026.08.07 | ₩4,875 | ₩4,941 | ₩4,627 | ₩4,854 | -0.41% | 238.7만 |
|---|
| 2026.08.06 | ₩4,514 | ₩5,195 | ₩4,501 | ₩4,861 | +7.69% | 357.4만 |
|---|
| 2026.08.05 | ₩6,170 | ₩6,190 | ₩5,916 | ₩5,956 | -3.46% | 163.7만 |
|---|
| 2026.08.04 | ₩6,070 | ₩6,297 | ₩6,010 | ₩6,223 | +2.53% | 122.2만 |
|---|
| 2026.08.03 | ₩5,669 | ₩6,096 | ₩5,654 | ₩5,983 | +5.54% | 173.7만 |
|---|
| 2026.07.31 | ₩5,489 | ₩5,609 | ₩5,235 | ₩5,582 | +1.70% | 190.9만 |
|---|
| 2026.07.30 | ₩5,128 | ₩5,529 | ₩5,128 | ₩5,522 | +7.68% | 98.6만 |
|---|
| 2026.07.29 | ₩5,435 | ₩5,435 | ₩5,035 | ₩5,182 | -4.67% | 170.3만 |
|---|
| 2026.07.28 | ₩5,329 | ₩5,455 | ₩5,262 | ₩5,435 | +2.01% | 153.4만 |
|---|
| 2026.07.27 | ₩5,155 | ₩5,469 | ₩5,134 | ₩5,329 | +3.37% | 205만 |
|---|
| 2026.07.24 | ₩5,061 | ₩5,248 | ₩5,048 | ₩5,088 | +0.53% | 119.9만 |
|---|
| 2026.07.23 | ₩4,915 | ₩5,122 | ₩4,841 | ₩5,035 | +2.45% | 157.3만 |
|---|
| 2026.07.22 | ₩4,808 | ₩5,035 | ₩4,774 | ₩4,955 | +3.06% | 122.8만 |
|---|
| 2026.07.21 | ₩4,621 | ₩4,899 | ₩4,621 | ₩4,808 | +4.05% | 115.8만 |
|---|
| 2026.07.20 | ₩4,714 | ₩4,808 | ₩4,674 | ₩4,688 | -0.57% | 79만 |
|---|
| 2026.07.17 | ₩4,714 | ₩4,921 | ₩4,676 | ₩4,781 | +1.42% | 77.1만 |
|---|
| 2026.07.16 | ₩4,714 | ₩4,761 | ₩4,561 | ₩4,741 | +0.57% | 152만 |
|---|
| 2026.07.15 | ₩4,581 | ₩4,854 | ₩4,581 | ₩4,741 | +3.50% | 95.6만 |
|---|
| 2026.07.14 | ₩4,748 | ₩4,915 | ₩4,621 | ₩4,621 | -2.67% | 97.4만 |
|---|
| 2026.07.13 | ₩4,808 | ₩4,928 | ₩4,581 | ₩4,728 | -1.67% | 186.5만 |
|---|
| 2026.07.10 | ₩4,875 | ₩4,908 | ₩4,688 | ₩4,848 | -0.55% | 114.3만 |
|---|
| 2026.07.09 | ₩4,688 | ₩4,841 | ₩4,647 | ₩4,821 | +2.85% | 161만 |
|---|
| 2026.07.08 | ₩4,661 | ₩4,801 | ₩4,607 | ₩4,741 | +1.72% | 172.4만 |
|---|
| 2026.07.07 | ₩5,182 | ₩5,315 | ₩4,728 | ₩4,741 | -8.51% | 166.8만 |
|---|
| 2026.07.06 | ₩4,848 | ₩5,188 | ₩4,821 | ₩5,115 | +5.51% | 159.9만 |
|---|
| 2026.07.02 | ₩4,708 | ₩4,961 | ₩4,594 | ₩4,768 | +1.28% | 193.6만 |
|---|
| 2026.07.01 | ₩4,140 | ₩4,761 | ₩4,133 | ₩4,634 | +11.94% | 239.4만 |
|---|
| 2026.06.30 | ₩4,087 | ₩4,200 | ₩4,033 | ₩4,140 | +1.31% | 186.7만 |
|---|
| 2026.06.29 | ₩4,247 | ₩4,362 | ₩4,113 | ₩4,127 | -2.83% | 211.9만 |
|---|
| 2026.06.26 | ₩4,127 | ₩4,307 | ₩4,127 | ₩4,247 | +2.91% | 336.2만 |
|---|
| 2026.06.25 | ₩4,327 | ₩4,380 | ₩4,180 | ₩4,193 | -3.09% | 180.1만 |
|---|
| 2026.06.24 | ₩4,461 | ₩4,541 | ₩4,327 | ₩4,367 | -2.10% | 208만 |
|---|
| 2026.06.23 | ₩4,407 | ₩4,507 | ₩4,360 | ₩4,461 | +1.21% | 162.6만 |
|---|
| 2026.06.22 | ₩4,594 | ₩4,647 | ₩4,307 | ₩4,420 | -3.78% | 240.4만 |
|---|
| 2026.06.18 | ₩4,728 | ₩4,734 | ₩4,354 | ₩4,554 | -3.67% | 1446.3만 |
|---|
| 2026.06.17 | ₩4,728 | ₩5,008 | ₩4,674 | ₩4,674 | -1.13% | 186.6만 |
|---|
| 2026.06.16 | ₩4,848 | ₩4,948 | ₩4,701 | ₩4,794 | -1.10% | 198.1만 |
|---|
| 2026.06.15 | ₩4,941 | ₩5,095 | ₩4,754 | ₩4,834 | -2.16% | 184.8만 |
|---|
| 2026.06.12 | ₩4,888 | ₩4,981 | ₩4,661 | ₩4,888 | 0.00% | 228.7만 |
|---|
| 2026.06.11 | ₩4,554 | ₩4,921 | ₩4,541 | ₩4,861 | +6.74% | 188.3만 |
|---|
| 2026.06.10 | ₩4,461 | ₩4,601 | ₩4,394 | ₩4,541 | +1.80% | 197만 |
|---|
| 2026.06.09 | ₩4,647 | ₩4,754 | ₩4,447 | ₩4,507 | -3.02% | 182.1만 |
|---|
| 2026.06.08 | ₩5,048 | ₩5,048 | ₩4,411 | ₩4,614 | -8.60% | 327.7만 |
|---|
| 2026.06.05 | ₩5,462 | ₩5,529 | ₩5,035 | ₩5,061 | -7.33% | 204.6만 |
|---|
| 2026.06.04 | ₩5,369 | ₩5,649 | ₩5,369 | ₩5,502 | +2.49% | 108.6만 |
|---|
| 2026.06.03 | ₩5,769 | ₩5,789 | ₩5,228 | ₩5,248 | -9.03% | 170.3만 |
|---|
| 2026.06.02 | ₩5,716 | ₩5,923 | ₩5,682 | ₩5,836 | +2.10% | 130.9만 |
|---|
| 2026.06.01 | ₩6,010 | ₩6,190 | ₩5,756 | ₩5,809 | -3.33% | 190.6만 |
|---|
| 2026.05.29 | ₩6,290 | ₩6,336 | ₩5,763 | ₩6,103 | -2.97% | 244.8만 |
|---|
| 2026.05.28 | ₩6,263 | ₩6,470 | ₩6,197 | ₩6,384 | +1.92% | 143.9만 |
|---|
| 2026.05.27 | ₩5,943 | ₩6,344 | ₩5,943 | ₩6,277 | +5.62% | 146.5만 |
|---|
| 2026.05.26 | ₩5,836 | ₩6,430 | ₩5,823 | ₩5,930 | +1.60% | 193.1만 |
|---|
| 2026.05.22 | ₩5,409 | ₩5,789 | ₩5,382 | ₩5,783 | +6.91% | 165만 |
|---|
| 2026.05.21 | ₩5,289 | ₩5,427 | ₩5,082 | ₩5,342 | +1.01% | 142.3만 |
|---|
| 2026.05.20 | ₩5,462 | ₩5,516 | ₩5,382 | ₩5,435 | -0.49% | 96.2만 |
|---|
| 2026.05.19 | ₩5,409 | ₩5,616 | ₩5,369 | ₩5,449 | +0.74% | 132.8만 |
|---|
| 2026.05.18 | ₩5,182 | ₩5,442 | ₩5,168 | ₩5,355 | +3.35% | 154만 |
|---|
| 2026.05.15 | ₩5,422 | ₩5,477 | ₩5,102 | ₩5,182 | -4.43% | 172만 |
|---|
| 2026.05.14 | ₩5,569 | ₩5,662 | ₩5,409 | ₩5,422 | -2.64% | 112.3만 |
|---|
| 2026.05.13 | ₩5,516 | ₩5,682 | ₩5,475 | ₩5,542 | +0.48% | 109만 |
|---|
| 2026.05.12 | ₩5,542 | ₩5,729 | ₩5,442 | ₩5,596 | +0.96% | 156.5만 |
|---|
| 2026.05.11 | ₩5,783 | ₩5,884 | ₩5,375 | ₩5,622 | -2.77% | 150.5만 |
|---|
| 2026.05.08 | ₩6,237 | ₩6,237 | ₩5,529 | ₩5,876 | -5.78% | 187.7만 |
|---|
| 2026.05.07 | ₩6,090 | ₩6,677 | ₩5,916 | ₩6,237 | +2.41% | 282.1만 |
|---|
| 2026.05.06 | ₩5,783 | ₩5,990 | ₩5,743 | ₩5,743 | -0.69% | 148.5만 |
|---|
| 2026.05.05 | ₩5,809 | ₩5,836 | ₩5,616 | ₩5,716 | -1.61% | 92.5만 |
|---|
| 2026.05.04 | ₩5,930 | ₩6,183 | ₩5,809 | ₩5,809 | -2.03% | 131.4만 |
|---|
| 2026.05.01 | ₩5,622 | ₩5,983 | ₩5,475 | ₩5,970 | +6.18% | 160.9만 |
|---|
| 2026.04.30 | ₩5,342 | ₩5,636 | ₩5,342 | ₩5,582 | +4.50% | 134만 |
|---|
| 2026.04.29 | ₩5,409 | ₩5,422 | ₩5,202 | ₩5,302 | -1.98% | 126.3만 |
|---|
| 2026.04.28 | ₩5,449 | ₩5,542 | ₩5,182 | ₩5,395 | -0.98% | 141.3만 |
|---|
| 2026.04.27 | ₩5,382 | ₩5,495 | ₩5,228 | ₩5,409 | +0.50% | 185.7만 |
|---|
| 2026.04.24 | ₩5,716 | ₩5,729 | ₩5,382 | ₩5,395 | -5.61% | 116.5만 |
|---|
| 2026.04.23 | ₩5,863 | ₩5,990 | ₩5,696 | ₩5,796 | -1.14% | 106.2만 |
|---|
| 2026.04.22 | ₩6,197 | ₩6,197 | ₩5,889 | ₩5,916 | -4.53% | 113.6만 |
|---|
| 2026.04.21 | ₩6,571 | ₩6,637 | ₩6,170 | ₩6,183 | -5.89% | 225.2만 |
|---|
| 2026.04.20 | ₩6,557 | ₩6,811 | ₩6,530 | ₩6,571 | +0.20% | 131만 |
|---|
| 2026.04.17 | ₩6,571 | ₩6,838 | ₩6,477 | ₩6,624 | +0.81% | 121.6만 |
|---|
| 2026.04.16 | ₩6,330 | ₩6,510 | ₩6,303 | ₩6,450 | +1.90% | 108.3만 |
|---|
| 2026.04.15 | ₩6,303 | ₩6,410 | ₩6,157 | ₩6,317 | +0.21% | 105.3만 |
|---|
| 2026.04.14 | ₩6,090 | ₩6,323 | ₩5,923 | ₩6,250 | +2.63% | 135.1만 |
|---|
| 2026.04.13 | ₩6,116 | ₩6,163 | ₩5,956 | ₩6,023 | -1.53% | 97만 |
|---|
| 2026.04.10 | ₩6,116 | ₩6,323 | ₩5,771 | ₩6,090 | -0.44% | 163.3만 |
|---|
| 2026.04.09 | ₩5,542 | ₩6,157 | ₩5,529 | ₩6,143 | +10.84% | 245.4만 |
|---|
| 2026.04.08 | ₩5,823 | ₩5,943 | ₩5,556 | ₩5,596 | -3.90% | 136만 |
|---|
| 2026.04.07 | ₩5,462 | ₩5,669 | ₩5,435 | ₩5,609 | +2.69% | 112.5만 |
|---|
| 2026.04.06 | ₩5,422 | ₩5,656 | ₩5,342 | ₩5,556 | +2.46% | 116.3만 |
|---|
| 2026.04.02 | ₩5,275 | ₩5,516 | ₩5,222 | ₩5,502 | +4.30% | 148.1만 |
|---|
| 2026.04.01 | ₩5,475 | ₩5,549 | ₩5,255 | ₩5,355 | -2.20% | 151.4만 |
|---|
| 2026.03.31 | ₩5,502 | ₩5,621 | ₩5,228 | ₩5,369 | -2.43% | 189.1만 |
|---|
| 2026.03.30 | ₩5,729 | ₩5,749 | ₩5,369 | ₩5,475 | -4.43% | 223.3만 |
|---|
| 2026.03.27 | ₩6,023 | ₩6,076 | ₩5,756 | ₩5,756 | -4.43% | 175.5만 |
|---|
| 2026.03.26 | ₩5,903 | ₩6,050 | ₩5,849 | ₩6,036 | +2.26% | 118.7만 |
|---|
| 2026.03.25 | ₩5,970 | ₩6,076 | ₩5,769 | ₩5,943 | -0.45% | 134.8만 |
|---|
| 2026.03.24 | ₩5,889 | ₩5,983 | ₩5,796 | ₩5,930 | +0.68% | 195.4만 |
|---|
| 2026.03.23 | ₩5,783 | ₩6,010 | ₩5,716 | ₩5,983 | +3.46% | 227.3만 |
|---|
| 2026.03.20 | ₩5,916 | ₩5,916 | ₩5,622 | ₩5,689 | -3.84% | 531.1만 |
|---|
| 2026.03.19 | ₩5,903 | ₩6,010 | ₩5,769 | ₩5,916 | +0.23% | 184.4만 |
|---|
| 2026.03.18 | ₩5,729 | ₩5,970 | ₩5,636 | ₩5,956 | +3.96% | 239.7만 |
|---|
| 2026.03.17 | ₩5,916 | ₩6,103 | ₩5,849 | ₩5,849 | -1.13% | 186.3만 |
|---|
| 2026.03.16 | ₩6,237 | ₩6,237 | ₩5,776 | ₩5,889 | -5.57% | 269만 |
|---|
| 2026.03.13 | ₩5,996 | ₩6,010 | ₩5,562 | ₩5,756 | -4.01% | 270.9만 |
|---|
| 2026.03.12 | ₩5,956 | ₩6,210 | ₩5,903 | ₩5,996 | +0.67% | 467만 |
|---|
| 2026.03.11 | ₩6,170 | ₩6,283 | ₩5,950 | ₩6,116 | -0.87% | 192.1만 |
|---|
| 2026.03.10 | ₩6,584 | ₩6,584 | ₩5,930 | ₩6,183 | -6.09% | 192만 |
|---|
| 2026.03.09 | ₩6,758 | ₩6,838 | ₩6,437 | ₩6,597 | -2.37% | 277.8만 |
|---|
| 2026.03.06 | ₩7,078 | ₩7,198 | ₩6,938 | ₩6,985 | -1.32% | 238.3만 |
|---|
| 2026.03.05 | ₩6,904 | ₩7,178 | ₩6,811 | ₩7,145 | +3.48% | 204.4만 |
|---|
| 2026.03.04 | ₩6,504 | ₩7,238 | ₩6,490 | ₩6,998 | +7.60% | 291만 |
|---|
| 2026.03.03 | ₩6,170 | ₩6,504 | ₩6,056 | ₩6,464 | +4.76% | 174.5만 |
|---|
| 2026.03.02 | ₩5,462 | ₩6,357 | ₩5,449 | ₩6,344 | +16.14% | 331.7만 |
|---|
| 2026.02.27 | ₩5,422 | ₩5,943 | ₩5,222 | ₩5,649 | +4.19% | 268.2만 |
|---|
| 2026.02.26 | ₩5,983 | ₩6,157 | ₩5,749 | ₩5,809 | -2.90% | 199.4만 |
|---|
| 2026.02.25 | ₩6,063 | ₩6,076 | ₩5,943 | ₩5,983 | -1.32% | 102.3만 |
|---|
| 2026.02.24 | ₩5,729 | ₩6,063 | ₩5,729 | ₩6,010 | +4.90% | 94만 |
|---|
| 2026.02.23 | ₩5,876 | ₩5,930 | ₩5,689 | ₩5,769 | -1.82% | 127.1만 |
|---|
| 2026.02.20 | ₩5,863 | ₩6,010 | ₩5,789 | ₩5,863 | 0.00% | 107.7만 |
|---|
| 2026.02.19 | ₩5,863 | ₩5,956 | ₩5,696 | ₩5,889 | +0.46% | 132만 |
|---|
| 2026.02.18 | ₩5,556 | ₩6,170 | ₩5,502 | ₩5,983 | +7.69% | 334.6만 |
|---|
| 2026.02.17 | ₩5,569 | ₩5,670 | ₩5,409 | ₩5,542 | -0.48% | 229.5만 |
|---|
| 2026.02.13 | ₩5,369 | ₩5,636 | ₩5,369 | ₩5,569 | +3.73% | 183만 |
|---|
| 2026.02.12 | ₩5,235 | ₩5,369 | ₩5,135 | ₩5,329 | +1.79% | 139.6만 |
|---|
| 2026.02.11 | ₩5,542 | ₩5,542 | ₩5,142 | ₩5,235 | -5.54% | 182.7만 |
|---|
| 2026.02.10 | ₩5,569 | ₩5,736 | ₩5,482 | ₩5,489 | -1.44% | 101.1만 |
|---|
| 2026.02.09 | ₩5,542 | ₩5,701 | ₩5,389 | ₩5,596 | +0.96% | 128.8만 |
|---|
| 2026.02.06 | ₩5,289 | ₩5,596 | ₩5,222 | ₩5,582 | +5.56% | 135.6만 |
|---|
| 2026.02.05 | ₩5,556 | ₩5,682 | ₩5,202 | ₩5,235 | -5.77% | 184.4만 |
|---|
| 2026.02.04 | ₩5,662 | ₩5,936 | ₩5,482 | ₩5,529 | -2.36% | 183.8만 |
|---|
| 2026.02.03 | ₩5,930 | ₩6,010 | ₩5,449 | ₩5,662 | -4.50% | 245.9만 |
|---|
| 2026.02.02 | ₩6,063 | ₩6,157 | ₩5,916 | ₩5,943 | -1.98% | 131만 |
|---|
| 2026.01.30 | ₩5,996 | ₩6,250 | ₩5,996 | ₩6,130 | +2.23% | 144.4만 |
|---|
| 2026.01.29 | ₩6,063 | ₩6,157 | ₩5,976 | ₩6,063 | 0.00% | 164.3만 |
|---|
| 2026.01.28 | ₩6,250 | ₩6,277 | ₩6,003 | ₩6,063 | -2.99% | 188만 |
|---|
| 2026.01.27 | ₩6,076 | ₩6,263 | ₩6,063 | ₩6,250 | +2.86% | 92.7만 |
|---|
| 2026.01.26 | ₩6,517 | ₩6,517 | ₩6,036 | ₩6,090 | -6.56% | 187.2만 |
|---|
| 2026.01.23 | ₩6,584 | ₩6,637 | ₩6,424 | ₩6,530 | -0.81% | 143.3만 |
|---|
| 2026.01.22 | ₩6,504 | ₩6,704 | ₩6,474 | ₩6,597 | +1.44% | 137.7만 |
|---|
| 2026.01.21 | ₩6,477 | ₩6,544 | ₩6,203 | ₩6,410 | -1.03% | 145.1만 |
|---|
| 2026.01.20 | ₩6,277 | ₩6,497 | ₩6,143 | ₩6,464 | +2.98% | 263.4만 |
|---|
| 2026.01.16 | ₩6,317 | ₩6,417 | ₩6,083 | ₩6,410 | +1.48% | 302.8만 |
|---|
| 2026.01.15 | ₩6,464 | ₩6,490 | ₩6,323 | ₩6,384 | -1.24% | 151만 |
|---|
| 2026.01.14 | ₩6,571 | ₩6,604 | ₩6,364 | ₩6,464 | -1.63% | 228.9만 |
|---|
| 2026.01.13 | ₩6,971 | ₩7,078 | ₩6,597 | ₩6,597 | -5.36% | 225.2만 |
|---|
| 2026.01.12 | ₩7,011 | ₩7,131 | ₩6,824 | ₩6,971 | -0.57% | 195.2만 |
|---|
| 2026.01.09 | ₩6,824 | ₩7,018 | ₩6,684 | ₩6,998 | +2.54% | 189.3만 |
|---|
| 2026.01.08 | ₩6,277 | ₩7,078 | ₩6,250 | ₩6,784 | +8.09% | 642.9만 |
|---|
| 2026.01.07 | ₩6,584 | ₩6,624 | ₩6,116 | ₩6,277 | -4.67% | 345.2만 |
|---|
| 2026.01.06 | ₩6,584 | ₩6,591 | ₩6,317 | ₩6,571 | -0.20% | 255.9만 |
|---|
| 2026.01.05 | ₩6,410 | ₩6,878 | ₩6,410 | ₩6,611 | +3.12% | 301.3만 |
|---|
| 2026.01.02 | ₩6,330 | ₩6,517 | ₩6,230 | ₩6,357 | +0.42% | 209만 |
|---|
| 2025.12.31 | ₩6,410 | ₩6,410 | ₩6,143 | ₩6,223 | -2.92% | 195.4만 |
|---|
| 2025.12.30 | ₩6,197 | ₩6,370 | ₩6,183 | ₩6,317 | +1.94% | 164.8만 |
|---|
| 2025.12.29 | ₩6,116 | ₩6,397 | ₩6,076 | ₩6,250 | +2.18% | 257.5만 |
|---|
| 2025.12.26 | ₩6,090 | ₩6,183 | ₩5,930 | ₩6,157 | +1.10% | 226.8만 |
|---|
| 2025.12.24 | ₩6,130 | ₩6,177 | ₩6,050 | ₩6,157 | +0.44% | 134.3만 |
|---|
| 2025.12.23 | ₩6,237 | ₩6,290 | ₩6,050 | ₩6,130 | -1.71% | 327.3만 |
|---|
| 2025.12.22 | ₩6,103 | ₩6,418 | ₩6,076 | ₩6,277 | +2.84% | 386.5만 |
|---|
| 2025.12.19 | ₩6,210 | ₩6,344 | ₩5,996 | ₩6,050 | -2.58% | 646.4만 |
|---|
| 2025.12.18 | ₩6,317 | ₩6,477 | ₩6,157 | ₩6,210 | -1.69% | 468.9만 |
|---|
| 2025.12.17 | ₩6,731 | ₩6,784 | ₩6,103 | ₩6,277 | -6.75% | 607.1만 |
|---|
| 2025.12.16 | ₩6,517 | ₩6,637 | ₩6,237 | ₩6,277 | -3.69% | 344.7만 |
|---|
| 2025.12.15 | ₩6,838 | ₩6,931 | ₩6,530 | ₩6,557 | -4.10% | 415.5만 |
|---|
| 2025.12.12 | ₩7,545 | ₩7,592 | ₩6,784 | ₩6,798 | -9.91% | 474.5만 |
|---|
| 2025.12.11 | ₩7,479 | ₩7,839 | ₩7,345 | ₩7,545 | +0.89% | 848.7만 |
|---|
| 2025.12.10 | ₩7,252 | ₩7,599 | ₩7,078 | ₩7,492 | +3.31% | 654.2만 |
|---|
| 2025.12.09 | ₩8,974 | ₩8,974 | ₩6,944 | ₩7,292 | -18.75% | 1141만 |
|---|
| 2025.12.08 | ₩9,482 | ₩9,555 | ₩8,721 | ₩9,014 | -4.93% | 1008.7만 |
|---|
| 2025.12.05 | ₩9,388 | ₩9,709 | ₩9,375 | ₩9,428 | +0.43% | 128.3만 |
|---|
| 2025.12.04 | ₩9,268 | ₩9,449 | ₩9,220 | ₩9,388 | +1.30% | 162.8만 |
|---|
| 2025.12.03 | ₩9,068 | ₩9,335 | ₩9,014 | ₩9,268 | +2.21% | 99만 |
|---|
| 2025.12.02 | ₩9,268 | ₩9,282 | ₩9,014 | ₩9,028 | -2.59% | 125.4만 |
|---|
| 2025.12.01 | ₩9,362 | ₩9,415 | ₩9,061 | ₩9,215 | -1.57% | 142.3만 |
|---|
| 2025.11.28 | ₩9,482 | ₩9,589 | ₩9,368 | ₩9,549 | +0.70% | 65.3만 |
|---|
| 2025.11.26 | ₩9,535 | ₩9,602 | ₩9,328 | ₩9,455 | -0.84% | 118.4만 |
|---|
| 2025.11.25 | ₩9,415 | ₩9,535 | ₩9,342 | ₩9,509 | +0.99% | 127.3만 |
|---|
| 2025.11.24 | ₩9,388 | ₩9,555 | ₩9,282 | ₩9,348 | -0.43% | 140.8만 |
|---|
| 2025.11.21 | ₩9,201 | ₩9,455 | ₩8,948 | ₩9,428 | +2.47% | 186만 |
|---|
| 2025.11.20 | ₩9,428 | ₩9,549 | ₩8,948 | ₩9,001 | -4.53% | 155만 |
|---|
| 2025.11.19 | ₩9,722 | ₩10,363 | ₩9,268 | ₩9,295 | -4.40% | 230.6만 |
|---|
| 2025.11.18 | ₩9,068 | ₩9,308 | ₩9,041 | ₩9,068 | 0.00% | 112.2만 |
|---|
| 2025.11.17 | ₩9,469 | ₩9,642 | ₩9,161 | ₩9,175 | -3.10% | 154.3만 |
|---|
| 2025.11.14 | ₩9,388 | ₩9,656 | ₩9,348 | ₩9,535 | +1.56% | 215.4만 |
|---|
| 2025.11.13 | ₩9,575 | ₩9,676 | ₩9,388 | ₩9,535 | -0.42% | 177.1만 |
|---|
| 2025.11.12 | ₩9,856 | ₩10,043 | ₩9,575 | ₩9,696 | -1.63% | 166.8만 |
|---|
| 2025.11.11 | ₩10,176 | ₩10,203 | ₩9,816 | ₩9,883 | -2.89% | 160.6만 |
|---|
| 2025.11.10 | ₩10,417 | ₩10,604 | ₩9,923 | ₩10,150 | -2.56% | 155.9만 |
|---|
| 2025.11.07 | ₩10,070 | ₩10,437 | ₩9,822 | ₩10,210 | +1.39% | 190.4만 |
|---|
| 2025.11.06 | ₩10,103 | ₩10,590 | ₩8,774 | ₩10,170 | +0.66% | 380.6만 |
|---|
| 2025.11.05 | ₩11,685 | ₩11,892 | ₩11,585 | ₩11,699 | +0.11% | 157.6만 |
|---|
| 2025.11.04 | ₩11,592 | ₩11,953 | ₩11,445 | ₩11,685 | +0.81% | 124만 |
|---|
| 2025.11.03 | ₩12,033 | ₩12,033 | ₩11,565 | ₩11,766 | -2.22% | 137.1만 |
|---|
| 2025.10.31 | ₩11,672 | ₩12,347 | ₩11,565 | ₩12,153 | +4.12% | 140.9만 |
|---|
| 2025.10.30 | ₩11,752 | ₩11,872 | ₩11,552 | ₩11,779 | +0.23% | 169.2만 |
|---|
| 2025.10.29 | ₩12,607 | ₩12,627 | ₩11,472 | ₩11,632 | -7.73% | 132.6만 |
|---|
| 2025.10.28 | ₩12,513 | ₩12,781 | ₩12,433 | ₩12,607 | +0.75% | 82.3만 |
|---|
| 2025.10.27 | ₩13,261 | ₩13,261 | ₩12,073 | ₩12,554 | -5.34% | 160.6만 |
|---|
| 2025.10.24 | ₩13,061 | ₩13,220 | ₩12,759 | ₩13,048 | -0.10% | 96.8만 |
|---|
| 2025.10.23 | ₩12,473 | ₩12,921 | ₩12,353 | ₩12,887 | +3.32% | 106.5만 |
|---|
| 2025.10.22 | ₩12,353 | ₩12,654 | ₩12,126 | ₩12,460 | +0.86% | 92.7만 |
|---|
| 2025.10.21 | ₩12,113 | ₩12,507 | ₩12,059 | ₩12,460 | +2.87% | 133.4만 |
|---|
| 2025.10.20 | ₩12,046 | ₩12,240 | ₩11,832 | ₩12,180 | +1.11% | 117.4만 |
|---|
| 2025.10.17 | ₩12,006 | ₩12,246 | ₩11,679 | ₩11,859 | -1.22% | 115.2만 |
|---|
| 2025.10.16 | ₩12,754 | ₩12,927 | ₩12,066 | ₩12,126 | -4.92% | 150만 |
|---|
| 2025.10.15 | ₩12,914 | ₩13,074 | ₩12,527 | ₩12,660 | -1.96% | 114만 |
|---|
| 2025.10.14 | ₩11,779 | ₩13,128 | ₩11,712 | ₩12,794 | +8.62% | 163만 |
|---|
| 2025.10.13 | ₩12,113 | ₩12,220 | ₩11,645 | ₩11,886 | -1.87% | 141.8만 |
|---|
| 2025.10.10 | ₩12,113 | ₩12,407 | ₩11,605 | ₩11,872 | -1.98% | 119.1만 |
|---|