시장 데이터를 불러오는 중
전체 종목
GOWell Energy Technology - Ordinary shares 과거 주가
GOWell Energy Technology - Ordinary shares · GOW · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GOWell Energy Technology - Ordinary shares · GOW · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,180 | ₩5,261 | ₩4,580 | ₩5,114 | -1.29% | 13.8만 |
| 2026.10.08 | ₩5,087 | ₩5,581 | ₩5,087 | ₩5,274 | +3.67% | 20.4만 |
| 2026.10.07 | ₩5,207 | ₩5,514 | ₩5,207 | ₩5,314 | +2.05% | 15.7만 |
| 2026.10.06 | ₩5,821 | ₩6,032 | ₩5,341 | ₩5,354 | -8.03% | 35.6만 |
| 2026.10.05 | ₩5,201 | ₩6,569 | ₩4,954 | ₩5,781 | +11.17% | 207.4만 |
| 2026.10.02 | ₩4,353 | ₩5,701 | ₩4,313 | ₩5,167 | +18.71% | 1120.3만 |
| 2026.10.01 | ₩3,939 | ₩4,246 | ₩3,405 | ₩3,979 | +1.02% | 131.9만 |
| 2026.09.30 | ₩2,283 | ₩4,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,246 |
| +85.96% |
| 2130.1만 |
| 2026.09.29 | ₩2,203 | ₩2,670 | ₩2,163 | ₩2,417 | +9.70% | 25만 |
|---|
| 2026.09.28 | ₩3,058 | ₩3,471 | ₩2,136 | ₩2,657 | -13.10% | 50.7만 |
|---|
| 2026.09.25 | ₩9,493 | ₩9,547 | ₩3,578 | ₩4,219 | -55.56% | 78.5만 |
|---|
| 2026.09.24 | ₩11,883 | ₩12,157 | ₩9,360 | ₩9,987 | -15.96% | 4.1만 |
|---|
| 2026.09.23 | ₩13,472 | ₩16,022 | ₩12,017 | ₩12,417 | -7.83% | 2.4만 |
|---|
| 2026.09.22 | ₩13,752 | ₩13,752 | ₩12,150 | ₩12,818 | -6.80% | 7.8만 |
|---|
| 2026.09.21 | ₩13,405 | ₩14,620 | ₩12,057 | ₩13,652 | +1.84% | 2.1만 |
|---|
| 2026.09.18 | ₩13,686 | ₩17,381 | ₩12,509 | ₩13,111 | -4.20% | 5.6만 |
|---|
| 2026.09.17 | ₩13,111 | ₩16,169 | ₩12,043 | ₩13,852 | +5.65% | 2.6만 |
|---|
| 2026.09.16 | ₩13,646 | ₩15,355 | ₩13,138 | ₩13,192 | -3.33% | 25.8만 |
|---|
| 2026.09.15 | ₩12,097 | ₩15,622 | ₩11,739 | ₩13,873 | +14.68% | 4.8만 |
|---|
| 2026.09.14 | ₩11,643 | ₩12,050 | ₩11,362 | ₩11,456 | -1.61% | 1.4만 |
|---|
| 2026.09.11 | ₩11,349 | ₩12,390 | ₩10,815 | ₩10,815 | -4.71% | 7.6만 |
|---|
| 2026.09.10 | ₩11,603 | ₩12,684 | ₩10,922 | ₩11,456 | -1.27% | 23.7만 |
|---|
| 2026.09.09 | ₩11,763 | ₩12,404 | ₩11,656 | ₩12,257 | +4.20% | 2.2만 |
|---|
| 2026.09.08 | ₩10,655 | ₩11,336 | ₩10,428 | ₩11,336 | +6.39% | 3.7만 |
|---|
| 2026.09.04 | ₩14,473 | ₩14,887 | ₩8,011 | ₩10,348 | -28.51% | 32.3만 |
|---|
| 2026.09.03 | ₩15,128 | ₩15,895 | ₩14,513 | ₩14,580 | -3.62% | 1.7만 |
|---|
| 2026.09.02 | ₩12,751 | ₩14,687 | ₩12,684 | ₩14,687 | +15.18% | 1.7만 |
|---|
| 2026.09.01 | ₩13,886 | ₩14,153 | ₩13,886 | ₩14,153 | +1.92% | 1.5천 |
|---|
| 2026.08.31 | ₩14,153 | ₩14,273 | ₩14,140 | ₩14,153 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩14,286 | ₩14,286 | ₩14,153 | ₩14,153 | -0.93% | 5.7만 |
|---|
| 2026.08.27 | ₩14,153 | ₩14,273 | ₩14,153 | ₩14,273 | +0.85% | 4.3천 |
|---|
| 2026.08.26 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 1.5천 |
|---|
| 2026.08.25 | ₩14,086 | ₩14,086 | ₩14,019 | ₩14,086 | 0.00% | 7.1천 |
|---|
| 2026.08.24 | ₩14,059 | ₩14,086 | ₩14,059 | ₩14,086 | +0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩14,079 | ₩14,079 | ₩14,059 | ₩14,059 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,073 | ₩14,073 | ₩14,066 | ₩14,066 | -0.05% | 700 |
|---|
| 2026.08.18 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩14,140 | ₩14,140 | ₩14,019 | ₩14,019 | -0.85% | 1.5천 |
|---|
| 2026.08.14 | ₩14,086 | ₩14,120 | ₩14,019 | ₩14,046 | -0.28% | 1.1만 |
|---|
| 2026.08.13 | ₩14,286 | ₩14,286 | ₩14,286 | ₩14,286 | 0.00% | 3.9천 |
|---|
| 2026.08.12 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,140 | ₩14,180 | ₩14,087 | ₩14,110 | -0.21% | 22.4만 |
|---|
| 2026.08.07 | ₩14,046 | ₩14,100 | ₩14,046 | ₩14,100 | +0.38% | 2.7만 |
|---|
| 2026.08.06 | ₩14,053 | ₩14,059 | ₩14,046 | ₩14,046 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩14,059 | ₩14,059 | ₩14,046 | ₩14,046 | -0.09% | 8.4만 |
|---|
| 2026.08.04 | ₩14,140 | ₩14,140 | ₩14,059 | ₩14,059 | -0.57% | 4.8만 |
|---|
| 2026.08.03 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩14,086 | ₩14,100 | ₩14,079 | ₩14,100 | +0.09% | 15.6만 |
|---|
| 2026.07.29 | ₩14,059 | ₩14,073 | ₩14,059 | ₩14,073 | +0.09% | 1만 |
|---|
| 2026.07.28 | ₩14,073 | ₩14,073 | ₩14,059 | ₩14,073 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩14,059 | ₩14,059 | ₩14,059 | ₩14,059 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩14,073 | ₩14,073 | ₩14,059 | ₩14,059 | -0.09% | 5.1천 |
|---|
| 2026.07.23 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩14,073 | ₩14,086 | ₩14,073 | ₩14,073 | 0.00% | 36.8만 |
|---|
| 2026.07.20 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩14,059 | ₩14,065 | ₩14,059 | ₩14,059 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,059 | ₩14,059 | ₩14,046 | ₩14,046 | -0.09% | 8.2천 |
|---|
| 2026.07.07 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,019 | ₩14,046 | ₩14,019 | ₩14,046 | +0.19% | 3.2천 |
|---|
| 2026.07.02 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 1천 |
|---|
| 2026.07.01 | ₩14,021 | ₩14,021 | ₩14,021 | ₩14,021 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 1만 |
|---|
| 2026.06.29 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩14,019 | ₩14,046 | ₩14,019 | ₩14,033 | +0.10% | 3.7만 |
|---|
| 2026.06.25 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 6만 |
|---|
| 2026.06.22 | ₩14,006 | ₩14,013 | ₩14,006 | ₩14,013 | +0.05% | 1천 |
|---|
| 2026.06.18 | ₩13,994 | ₩13,994 | ₩13,994 | ₩13,994 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩13,993 | ₩14,006 | ₩13,993 | ₩13,993 | 0.00% | 2.3천 |
|---|
| 2026.06.16 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 600 |
|---|
| 2026.06.15 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩13,993 | ₩14,006 | ₩13,993 | ₩14,006 | +0.10% | 9.6천 |
|---|
| 2026.06.11 | ₩13,993 | ₩14,019 | ₩13,993 | ₩14,019 | +0.19% | 500 |
|---|
| 2026.06.10 | ₩13,994 | ₩14,006 | ₩13,993 | ₩13,993 | -0.01% | 2.6만 |
|---|
| 2026.06.09 | ₩14,033 | ₩14,033 | ₩14,006 | ₩14,006 | -0.19% | 8.1천 |
|---|
| 2026.06.08 | ₩13,993 | ₩14,019 | ₩13,993 | ₩14,010 | +0.12% | 5.1천 |
|---|
| 2026.06.05 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩13,993 | ₩14,019 | ₩13,986 | ₩14,019 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 1천 |
|---|
| 2026.06.02 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,993 | ₩13,993 | ₩13,993 | ₩13,993 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩13,979 | ₩13,993 | ₩13,979 | ₩13,993 | +0.10% | 1.1만 |
|---|
| 2026.05.21 | ₩13,993 | ₩13,993 | ₩13,979 | ₩13,979 | -0.10% | 2.3천 |
|---|
| 2026.05.20 | ₩14,006 | ₩14,006 | ₩13,979 | ₩13,979 | -0.19% | 1만 |
|---|
| 2026.05.19 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩13,953 | ₩13,979 | ₩13,953 | ₩13,966 | +0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 5.2만 |
|---|
| 2026.05.14 | ₩13,953 | ₩13,979 | ₩13,953 | ₩13,966 | +0.10% | 4만 |
|---|
| 2026.05.13 | ₩13,946 | ₩13,946 | ₩13,946 | ₩13,946 | 0.00% | 4.3천 |
|---|
| 2026.05.12 | ₩13,939 | ₩13,946 | ₩13,939 | ₩13,939 | 0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩13,953 | ₩13,953 | ₩13,953 | ₩13,953 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩13,939 | ₩13,953 | ₩13,939 | ₩13,939 | 0.00% | 2.2만 |
|---|
| 2026.05.05 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,913 | ₩13,939 | ₩13,913 | ₩13,939 | +0.19% | 1.2천 |
|---|
| 2026.05.01 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 6.2천 |
|---|
| 2026.04.30 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩13,939 | ₩13,939 | ₩13,926 | ₩13,926 | -0.10% | 9.3천 |
|---|
| 2026.04.27 | ₩13,933 | ₩13,939 | ₩13,933 | ₩13,939 | +0.05% | 400 |
|---|
| 2026.04.24 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,926 | ₩13,939 | ₩13,926 | ₩13,926 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩13,913 | ₩13,913 | ₩13,906 | ₩13,913 | 0.00% | 3.9만 |
|---|
| 2026.04.20 | ₩13,926 | ₩13,926 | ₩13,919 | ₩13,919 | -0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,966 | ₩13,966 | ₩13,899 | ₩13,926 | -0.29% | 7.6천 |
|---|
| 2026.04.14 | ₩13,899 | ₩13,926 | ₩13,893 | ₩13,926 | +0.19% | 4.3만 |
|---|
| 2026.04.13 | ₩13,899 | ₩13,913 | ₩13,886 | ₩13,913 | +0.10% | 9.5천 |
|---|
| 2026.04.10 | ₩13,899 | ₩13,913 | ₩13,886 | ₩13,913 | +0.10% | 2.4만 |
|---|
| 2026.04.09 | ₩13,899 | ₩13,899 | ₩13,886 | ₩13,899 | 0.00% | 6.4천 |
|---|
| 2026.04.08 | ₩13,899 | ₩13,899 | ₩13,886 | ₩13,886 | -0.10% | 9천 |
|---|
| 2026.04.07 | ₩13,873 | ₩13,899 | ₩13,873 | ₩13,899 | +0.19% | 5.1만 |
|---|
| 2026.04.06 | ₩13,873 | ₩13,886 | ₩13,873 | ₩13,886 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩13,873 | ₩13,879 | ₩13,873 | ₩13,873 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩13,873 | ₩13,873 | ₩13,873 | ₩13,873 | 0.00% | 8.4천 |
|---|
| 2026.03.31 | ₩13,886 | ₩13,886 | ₩13,873 | ₩13,886 | 0.00% | 1.9만 |
|---|
| 2026.03.30 | ₩13,873 | ₩13,886 | ₩13,873 | ₩13,886 | +0.10% | 5.1천 |
|---|
| 2026.03.27 | ₩13,873 | ₩13,873 | ₩13,859 | ₩13,873 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩13,866 | ₩13,873 | ₩13,859 | ₩13,873 | +0.05% | 8.2천 |
|---|
| 2026.03.25 | ₩13,859 | ₩13,866 | ₩13,859 | ₩13,859 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 4.3만 |
|---|
| 2026.03.23 | ₩13,873 | ₩13,873 | ₩13,859 | ₩13,859 | -0.10% | 1.5만 |
|---|
| 2026.03.20 | ₩13,846 | ₩13,873 | ₩13,846 | ₩13,859 | +0.10% | 2.2만 |
|---|
| 2026.03.19 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩13,846 | ₩13,859 | ₩13,846 | ₩13,846 | 0.00% | 6만 |
|---|
| 2026.03.17 | ₩13,846 | ₩13,859 | ₩13,832 | ₩13,846 | 0.00% | 7.2천 |
|---|
| 2026.03.16 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩13,846 | ₩13,846 | ₩13,832 | ₩13,846 | 0.00% | 5천 |
|---|
| 2026.03.12 | ₩13,819 | ₩13,859 | ₩13,819 | ₩13,859 | +0.29% | 7천 |
|---|
| 2026.03.11 | ₩13,832 | ₩13,859 | ₩13,819 | ₩13,839 | +0.05% | 1.6만 |
|---|
| 2026.03.10 | ₩13,806 | ₩13,832 | ₩13,792 | ₩13,832 | +0.19% | 2만 |
|---|
| 2026.03.09 | ₩13,819 | ₩13,819 | ₩13,806 | ₩13,806 | -0.10% | 8.3천 |
|---|
| 2026.03.06 | ₩13,792 | ₩13,819 | ₩13,792 | ₩13,819 | +0.19% | 1만 |
|---|
| 2026.03.05 | ₩13,819 | ₩13,819 | ₩13,806 | ₩13,806 | -0.10% | 8천 |
|---|
| 2026.03.04 | ₩13,873 | ₩13,873 | ₩13,792 | ₩13,812 | -0.43% | 1.2만 |
|---|
| 2026.03.03 | ₩13,806 | ₩13,819 | ₩13,792 | ₩13,792 | -0.10% | 1.4만 |
|---|
| 2026.03.02 | ₩13,819 | ₩13,819 | ₩13,806 | ₩13,806 | -0.10% | 7.5천 |
|---|
| 2026.02.27 | ₩13,873 | ₩13,873 | ₩13,806 | ₩13,819 | -0.38% | 3.6만 |
|---|
| 2026.02.26 | ₩13,832 | ₩13,873 | ₩13,806 | ₩13,846 | +0.10% | 7.9천 |
|---|
| 2026.02.25 | ₩13,819 | ₩13,832 | ₩13,779 | ₩13,832 | +0.10% | 1.1만 |
|---|
| 2026.02.24 | ₩13,792 | ₩13,819 | ₩13,792 | ₩13,806 | +0.10% | 2.1만 |
|---|
| 2026.02.23 | ₩13,792 | ₩13,832 | ₩13,779 | ₩13,832 | +0.29% | 1.2만 |
|---|
| 2026.02.20 | ₩13,806 | ₩13,832 | ₩13,766 | ₩13,832 | +0.19% | 1.5만 |
|---|
| 2026.02.19 | ₩13,779 | ₩13,806 | ₩13,766 | ₩13,806 | +0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩13,792 | ₩13,832 | ₩13,779 | ₩13,832 | +0.29% | 7.7천 |
|---|
| 2026.02.17 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,806 | +0.29% | 19.5만 |
|---|
| 2026.02.13 | ₩13,766 | ₩13,812 | ₩13,752 | ₩13,812 | +0.34% | 3.1천 |
|---|
| 2026.02.12 | ₩13,766 | ₩13,812 | ₩13,752 | ₩13,812 | +0.34% | 6.1천 |
|---|
| 2026.02.11 | ₩13,766 | ₩13,812 | ₩13,766 | ₩13,812 | +0.34% | 3.6천 |
|---|
| 2026.02.10 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,806 | +0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩13,766 | ₩13,806 | ₩13,752 | ₩13,806 | +0.29% | 4.2천 |
|---|
| 2026.02.06 | ₩13,766 | ₩13,812 | ₩13,752 | ₩13,812 | +0.34% | 4.2천 |
|---|
| 2026.02.05 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,806 | +0.29% | 5.4천 |
|---|
| 2026.02.04 | ₩13,766 | ₩13,806 | ₩13,752 | ₩13,806 | +0.29% | 4.8천 |
|---|
| 2026.02.03 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,792 | +0.19% | 5.8천 |
|---|
| 2026.02.02 | ₩13,766 | ₩13,819 | ₩13,752 | ₩13,812 | +0.34% | 7만 |
|---|
| 2026.01.30 | ₩13,752 | ₩13,812 | ₩13,739 | ₩13,812 | +0.44% | 1.3만 |
|---|
| 2026.01.29 | ₩13,752 | ₩13,752 | ₩13,712 | ₩13,752 | 0.00% | 6.6천 |
|---|
| 2026.01.28 | ₩13,712 | ₩13,766 | ₩13,712 | ₩13,766 | +0.39% | 9.8천 |
|---|
| 2026.01.27 | ₩13,752 | ₩13,752 | ₩13,726 | ₩13,739 | -0.10% | 8천 |
|---|
| 2026.01.26 | ₩13,726 | ₩13,752 | ₩13,726 | ₩13,752 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩13,726 | ₩13,739 | ₩13,712 | ₩13,712 | -0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩13,739 | ₩13,766 | ₩13,712 | ₩13,712 | -0.19% | 2.7천 |
|---|
| 2026.01.21 | ₩13,739 | ₩13,766 | ₩13,726 | ₩13,766 | +0.19% | 3.9천 |
|---|
| 2026.01.20 | ₩13,712 | ₩13,766 | ₩13,712 | ₩13,766 | +0.39% | 2.2천 |
|---|
| 2026.01.16 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 2.3천 |
|---|
| 2026.01.15 | ₩13,712 | ₩13,752 | ₩13,712 | ₩13,752 | +0.29% | 8.1천 |
|---|
| 2026.01.14 | ₩13,712 | ₩13,739 | ₩13,712 | ₩13,739 | +0.19% | 7.4천 |
|---|
| 2026.01.13 | ₩13,712 | ₩13,739 | ₩13,712 | ₩13,739 | +0.19% | 2.5만 |
|---|
| 2026.01.12 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩13,712 | ₩13,726 | ₩13,712 | ₩13,726 | +0.10% | 3.2천 |
|---|
| 2026.01.08 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 2.4천 |
|---|
| 2026.01.07 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 2.7천 |
|---|
| 2026.01.06 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩13,739 | ₩13,739 | ₩13,712 | ₩13,712 | -0.19% | 1.2천 |
|---|
| 2026.01.02 | ₩13,726 | ₩13,752 | ₩13,726 | ₩13,726 | 0.00% | 4.1만 |
|---|
| 2025.12.31 | ₩13,723 | ₩13,726 | ₩13,719 | ₩13,726 | +0.02% | 2.3천 |
|---|
| 2025.12.30 | ₩13,719 | ₩13,726 | ₩13,712 | ₩13,726 | +0.05% | 1.4천 |
|---|
| 2025.12.29 | ₩13,712 | ₩13,712 | ₩13,699 | ₩13,706 | -0.05% | 6.2천 |
|---|
| 2025.12.26 | ₩13,726 | ₩13,726 | ₩13,712 | ₩13,726 | 0.00% | 2.2천 |
|---|
| 2025.12.24 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩13,699 | ₩13,726 | ₩13,699 | ₩13,726 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩13,752 | ₩13,752 | ₩13,699 | ₩13,726 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩13,686 | ₩13,752 | ₩13,686 | ₩13,716 | +0.22% | 2.9천 |
|---|
| 2025.12.12 | ₩13,699 | ₩13,699 | ₩13,686 | ₩13,686 | -0.10% | 4.2만 |
|---|
| 2025.12.11 | ₩13,723 | ₩13,739 | ₩13,723 | ₩13,739 | +0.12% | 3.8천 |
|---|
| 2025.12.10 | ₩13,715 | ₩13,752 | ₩13,699 | ₩13,752 | +0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 3.3천 |
|---|
| 2025.12.08 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩13,752 | ₩13,752 | ₩13,739 | ₩13,739 | -0.10% | 1.8천 |
|---|
| 2025.12.04 | ₩13,686 | ₩13,752 | ₩13,686 | ₩13,752 | +0.49% | 1.3천 |
|---|
| 2025.12.03 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 2.4천 |
|---|
| 2025.12.02 | ₩13,699 | ₩13,779 | ₩13,699 | ₩13,779 | +0.58% | 300 |
|---|
| 2025.12.01 | ₩13,766 | ₩13,766 | ₩13,686 | ₩13,739 | -0.19% | 20.4만 |
|---|
| 2025.11.28 | ₩13,792 | ₩13,792 | ₩13,712 | ₩13,712 | -0.58% | 300 |
|---|
| 2025.11.26 | ₩13,752 | ₩13,792 | ₩13,739 | ₩13,759 | +0.05% | 25.3만 |
|---|
| 2025.11.25 | ₩13,739 | ₩13,779 | ₩13,739 | ₩13,752 | +0.10% | 21.8만 |
|---|
| 2025.11.24 | ₩13,712 | ₩13,792 | ₩13,712 | ₩13,779 | +0.49% | 2.1만 |
|---|
| 2025.11.21 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩13,726 | ₩13,726 | ₩13,726 | ₩13,726 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩13,792 | ₩13,792 | ₩13,726 | ₩13,726 | -0.48% | 5.5천 |
|---|
| 2025.11.18 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 1천 |
|---|
| 2025.11.14 | ₩13,746 | ₩13,746 | ₩13,739 | ₩13,739 | -0.05% | 1.7만 |
|---|
| 2025.11.13 | ₩13,714 | ₩13,714 | ₩13,712 | ₩13,712 | -0.01% | 1.3천 |
|---|
| 2025.11.12 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩13,859 | ₩13,859 | ₩13,766 | ₩13,766 | -0.67% | 2.2만 |
|---|
| 2025.11.07 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩13,752 | ₩13,792 | ₩13,739 | ₩13,792 | +0.29% | 21.3만 |
|---|
| 2025.11.04 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩13,806 | ₩13,806 | ₩13,752 | ₩13,752 | -0.39% | 500 |
|---|
| 2025.10.31 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,806 | ₩13,806 | ₩13,806 | ₩13,806 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩13,779 | ₩13,806 | ₩13,779 | ₩13,806 | +0.19% | 3.9천 |
|---|
| 2025.10.28 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 2.2천 |
|---|
| 2025.10.27 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,792 | +0.19% | 3.5천 |
|---|
| 2025.10.24 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩13,779 | ₩13,792 | ₩13,779 | ₩13,792 | +0.10% | 1.1천 |
|---|
| 2025.10.22 | ₩13,873 | ₩13,873 | ₩13,779 | ₩13,792 | -0.58% | 4.7천 |
|---|
| 2025.10.21 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,806 | +0.29% | 3.5천 |
|---|
| 2025.10.20 | ₩13,855 | ₩13,873 | ₩13,855 | ₩13,873 | +0.13% | 1천 |
|---|
| 2025.10.17 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 1.9천 |
|---|
| 2025.10.15 | ₩13,779 | ₩13,806 | ₩13,752 | ₩13,752 | -0.19% | 2.8천 |
|---|
| 2025.10.14 | ₩13,835 | ₩13,889 | ₩13,752 | ₩13,819 | -0.12% | 17.1만 |
|---|
| 2025.10.13 | ₩13,806 | ₩13,846 | ₩13,799 | ₩13,846 | +0.29% | 6천 |
|---|
| 2025.10.10 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|