시장 데이터를 불러오는 중
전체 종목
GoPro, Inc. - Class A Common Stock 과거 주가
GoPro, Inc. - Class A Common Stock · GPRO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GoPro, Inc. - Class A Common Stock · GPRO · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,588 | ₩1,635 | ₩1,575 | ₩1,588 | 0.00% | 448.5만 |
| 2026.10.08 | ₩1,642 | ₩1,642 | ₩1,575 | ₩1,575 | -4.07% | 1162.5만 |
| 2026.10.07 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,628 | -6.87% | 999.8만 |
| 2026.10.06 | ₩1,815 | ₩1,842 | ₩1,748 | ₩1,762 | -2.94% | 762.5만 |
| 2026.10.05 | ₩1,775 | ₩1,855 | ₩1,775 | ₩1,815 | +2.26% | 1030.9만 |
| 2026.10.02 | ₩1,782 | ₩1,828 | ₩1,762 | ₩1,802 | +1.12% | 751.9만 |
| 2026.10.01 | ₩1,715 | ₩1,795 | ₩1,694 | ₩1,775 | +3.50% | 859.5만 |
| 2026.09.30 | ₩1,775 | ₩1,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,708 |
| ₩1,722 |
| -3.01% |
| 855.9만 |
| 2026.09.29 | ₩1,788 | ₩1,838 | ₩1,748 | ₩1,768 | -1.12% | 1161.2만 |
|---|
| 2026.09.28 | ₩1,708 | ₩1,808 | ₩1,682 | ₩1,775 | +3.91% | 1033.4만 |
|---|
| 2026.09.25 | ₩1,675 | ₩1,748 | ₩1,666 | ₩1,722 | +2.79% | 939.3만 |
|---|
| 2026.09.24 | ₩1,728 | ₩1,748 | ₩1,655 | ₩1,682 | -2.70% | 1050.6만 |
|---|
| 2026.09.23 | ₩1,708 | ₩1,802 | ₩1,668 | ₩1,748 | +2.34% | 1706.9만 |
|---|
| 2026.09.22 | ₩1,735 | ₩1,748 | ₩1,682 | ₩1,695 | -2.31% | 1089.7만 |
|---|
| 2026.09.21 | ₩1,728 | ₩1,842 | ₩1,722 | ₩1,735 | +0.39% | 1538만 |
|---|
| 2026.09.18 | ₩1,788 | ₩1,788 | ₩1,708 | ₩1,748 | -2.24% | 1626.2만 |
|---|
| 2026.09.17 | ₩1,722 | ₩1,868 | ₩1,695 | ₩1,788 | +3.88% | 2384만 |
|---|
| 2026.09.16 | ₩1,748 | ₩1,788 | ₩1,668 | ₩1,695 | -3.05% | 1970.8만 |
|---|
| 2026.09.15 | ₩1,795 | ₩1,802 | ₩1,695 | ₩1,762 | -1.86% | 2063.6만 |
|---|
| 2026.09.14 | ₩1,828 | ₩1,908 | ₩1,748 | ₩1,802 | -1.46% | 2072.4만 |
|---|
| 2026.09.11 | ₩1,868 | ₩1,922 | ₩1,802 | ₩1,842 | -1.43% | 2821.1만 |
|---|
| 2026.09.10 | ₩1,828 | ₩2,189 | ₩1,788 | ₩1,868 | +2.19% | 8859.1만 |
|---|
| 2026.09.09 | ₩1,935 | ₩2,002 | ₩1,828 | ₩1,888 | -2.41% | 3750.8만 |
|---|
| 2026.09.08 | ₩2,089 | ₩2,109 | ₩1,882 | ₩1,942 | -7.03% | 9371.3만 |
|---|
| 2026.09.04 | ₩1,975 | ₩2,736 | ₩1,882 | ₩2,269 | +14.86% | 2.9억 |
|---|
| 2026.09.03 | ₩2,376 | ₩2,429 | ₩1,815 | ₩1,855 | -21.91% | 1.8억 |
|---|
| 2026.09.02 | ₩1,628 | ₩2,389 | ₩1,575 | ₩2,255 | +38.52% | 2.8억 |
|---|
| 2026.09.01 | ₩1,802 | ₩2,189 | ₩1,548 | ₩1,642 | -8.89% | 5억 |
|---|
| 2026.08.31 | ₩814 | ₩1,174 | ₩801 | ₩1,169 | +43.61% | 2.2억 |
|---|
| 2026.08.28 | ₩814 | ₩827 | ₩774 | ₩801 | -1.64% | 896.4만 |
|---|
| 2026.08.27 | ₩806 | ₩857 | ₩801 | ₩807 | +0.17% | 707.4만 |
|---|
| 2026.08.26 | ₩814 | ₩826 | ₩767 | ₩797 | -2.13% | 809.6만 |
|---|
| 2026.08.25 | ₩810 | ₩814 | ₩789 | ₩811 | +0.16% | 586.6만 |
|---|
| 2026.08.24 | ₩843 | ₩847 | ₩801 | ₩801 | -5.06% | 490만 |
|---|
| 2026.08.21 | ₩839 | ₩861 | ₩814 | ₩841 | +0.16% | 648.6만 |
|---|
| 2026.08.20 | ₩827 | ₩849 | ₩801 | ₩821 | -0.81% | 518.5만 |
|---|
| 2026.08.19 | ₩795 | ₩851 | ₩794 | ₩847 | +6.54% | 664.4만 |
|---|
| 2026.08.18 | ₩821 | ₩827 | ₩773 | ₩790 | -3.74% | 597.5만 |
|---|
| 2026.08.17 | ₩787 | ₩826 | ₩771 | ₩819 | +4.07% | 576.1만 |
|---|
| 2026.08.14 | ₩854 | ₩857 | ₩789 | ₩794 | -7.03% | 688.1만 |
|---|
| 2026.08.13 | ₩790 | ₩879 | ₩781 | ₩843 | +6.76% | 1054.6만 |
|---|
| 2026.08.12 | ₩833 | ₩834 | ₩761 | ₩767 | -7.85% | 1537만 |
|---|
| 2026.08.11 | ₩867 | ₩874 | ₩801 | ₩827 | -4.62% | 1296.8만 |
|---|
| 2026.08.10 | ₩988 | ₩988 | ₩924 | ₩934 | -5.41% | 758.5만 |
|---|
| 2026.08.07 | ₩968 | ₩985 | ₩945 | ₩969 | +0.14% | 394.8만 |
|---|
| 2026.08.06 | ₩950 | ₩1,012 | ₩938 | ₩973 | +2.39% | 382.4만 |
|---|
| 2026.08.05 | ₩1,014 | ₩1,014 | ₩949 | ₩964 | -5.00% | 412.9만 |
|---|
| 2026.08.04 | ₩989 | ₩1,048 | ₩989 | ₩1,025 | +3.64% | 560.1만 |
|---|
| 2026.08.03 | ₩1,001 | ₩1,054 | ₩993 | ₩1,012 | +1.07% | 441.1만 |
|---|
| 2026.07.31 | ₩965 | ₩1,001 | ₩928 | ₩1,000 | +3.60% | 396만 |
|---|
| 2026.07.30 | ₩924 | ₩956 | ₩914 | ₩954 | +3.32% | 313.4만 |
|---|
| 2026.07.29 | ₩944 | ₩988 | ₩914 | ₩928 | -1.70% | 278만 |
|---|
| 2026.07.28 | ₩909 | ₩969 | ₩908 | ₩961 | +5.73% | 508.9만 |
|---|
| 2026.07.27 | ₩914 | ₩934 | ₩905 | ₩921 | +0.73% | 180.1만 |
|---|
| 2026.07.24 | ₩908 | ₩921 | ₩873 | ₩893 | -1.62% | 348.1만 |
|---|
| 2026.07.23 | ₩962 | ₩988 | ₩901 | ₩921 | -4.30% | 464.5만 |
|---|
| 2026.07.22 | ₩948 | ₩988 | ₩948 | ₩986 | +4.08% | 499만 |
|---|
| 2026.07.21 | ₩929 | ₩981 | ₩921 | ₩961 | +3.45% | 578.5만 |
|---|
| 2026.07.20 | ₩904 | ₩933 | ₩885 | ₩912 | +0.89% | 443.7만 |
|---|
| 2026.07.17 | ₩891 | ₩920 | ₩878 | ₩881 | -1.20% | 430.3만 |
|---|
| 2026.07.16 | ₩938 | ₩946 | ₩887 | ₩904 | -3.70% | 427.9만 |
|---|
| 2026.07.15 | ₩934 | ₩954 | ₩910 | ₩941 | +0.71% | 364.1만 |
|---|
| 2026.07.14 | ₩969 | ₩973 | ₩910 | ₩932 | -3.86% | 488.6만 |
|---|
| 2026.07.13 | ₩1,001 | ₩1,018 | ₩941 | ₩949 | -5.20% | 513.8만 |
|---|
| 2026.07.10 | ₩1,014 | ₩1,081 | ₩988 | ₩1,018 | +0.39% | 458만 |
|---|
| 2026.07.09 | ₩988 | ₩1,068 | ₩976 | ₩1,014 | +2.70% | 686.9만 |
|---|
| 2026.07.08 | ₩934 | ₩982 | ₩934 | ₩976 | +4.43% | 608.9만 |
|---|
| 2026.07.07 | ₩984 | ₩1,012 | ₩936 | ₩936 | -4.88% | 469.4만 |
|---|
| 2026.07.06 | ₩961 | ₩1,012 | ₩952 | ₩986 | +2.64% | 346.1만 |
|---|
| 2026.07.02 | ₩988 | ₩1,036 | ₩961 | ₩961 | -2.70% | 495.8만 |
|---|
| 2026.07.01 | ₩1,028 | ₩1,054 | ₩974 | ₩974 | -5.19% | 506.8만 |
|---|
| 2026.06.30 | ₩1,037 | ₩1,081 | ₩1,014 | ₩1,038 | +0.13% | 517.6만 |
|---|
| 2026.06.29 | ₩1,018 | ₩1,052 | ₩968 | ₩1,021 | +0.26% | 598.7만 |
|---|
| 2026.06.26 | ₩1,025 | ₩1,132 | ₩990 | ₩1,000 | -2.47% | 2227.2만 |
|---|
| 2026.06.25 | ₩964 | ₩1,038 | ₩930 | ₩1,028 | +6.65% | 490.5만 |
|---|
| 2026.06.24 | ₩973 | ₩980 | ₩909 | ₩948 | -2.61% | 616.4만 |
|---|
| 2026.06.23 | ₩988 | ₩1,014 | ₩961 | ₩961 | -2.70% | 381.8만 |
|---|
| 2026.06.22 | ₩1,064 | ₩1,064 | ₩988 | ₩988 | -7.15% | 542.1만 |
|---|
| 2026.06.18 | ₩1,109 | ₩1,121 | ₩1,041 | ₩1,054 | -4.93% | 730.5만 |
|---|
| 2026.06.17 | ₩1,072 | ₩1,148 | ₩1,068 | ₩1,069 | -0.25% | 791.6만 |
|---|
| 2026.06.16 | ₩1,004 | ₩1,094 | ₩1,004 | ₩1,056 | +5.19% | 603만 |
|---|
| 2026.06.15 | ₩1,054 | ₩1,088 | ₩1,001 | ₩1,001 | -5.06% | 545만 |
|---|
| 2026.06.12 | ₩1,054 | ₩1,081 | ₩1,009 | ₩1,024 | -2.91% | 366.5만 |
|---|
| 2026.06.11 | ₩1,068 | ₩1,082 | ₩1,032 | ₩1,042 | -2.37% | 437.1만 |
|---|
| 2026.06.10 | ₩1,130 | ₩1,192 | ₩1,052 | ₩1,054 | -6.73% | 596.3만 |
|---|
| 2026.06.09 | ₩1,188 | ₩1,234 | ₩1,138 | ₩1,148 | -3.37% | 607.3만 |
|---|
| 2026.06.08 | ₩1,228 | ₩1,281 | ₩1,164 | ₩1,165 | -5.11% | 629.7만 |
|---|
| 2026.06.05 | ₩1,321 | ₩1,328 | ₩1,170 | ₩1,201 | -9.09% | 1193.8만 |
|---|
| 2026.06.04 | ₩1,361 | ₩1,411 | ₩1,335 | ₩1,335 | -1.96% | 590.6만 |
|---|
| 2026.06.03 | ₩1,508 | ₩1,528 | ₩1,375 | ₩1,395 | -7.52% | 765.1만 |
|---|
| 2026.06.02 | ₩1,428 | ₩1,575 | ₩1,388 | ₩1,528 | +7.01% | 685.6만 |
|---|
| 2026.06.01 | ₩1,588 | ₩1,601 | ₩1,428 | ₩1,468 | -7.56% | 1173.7만 |
|---|
| 2026.05.29 | ₩1,642 | ₩1,722 | ₩1,615 | ₩1,668 | +1.63% | 622.3만 |
|---|
| 2026.05.28 | ₩1,668 | ₩1,715 | ₩1,628 | ₩1,628 | -2.40% | 524만 |
|---|
| 2026.05.27 | ₩1,601 | ₩1,762 | ₩1,601 | ₩1,682 | +5.00% | 906만 |
|---|
| 2026.05.26 | ₩1,375 | ₩1,642 | ₩1,361 | ₩1,601 | +16.50% | 1146.9만 |
|---|
| 2026.05.22 | ₩1,361 | ₩1,415 | ₩1,335 | ₩1,335 | -1.96% | 476.2만 |
|---|
| 2026.05.21 | ₩1,268 | ₩1,361 | ₩1,255 | ₩1,321 | +4.21% | 561.2만 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,361 | ₩1,269 | ₩1,281 | -5.42% | 646.2만 |
|---|
| 2026.05.19 | ₩1,401 | ₩1,428 | ₩1,335 | ₩1,335 | -4.76% | 954.1만 |
|---|
| 2026.05.18 | ₩1,495 | ₩1,568 | ₩1,428 | ₩1,428 | -4.46% | 513.1만 |
|---|
| 2026.05.15 | ₩1,455 | ₩1,561 | ₩1,455 | ₩1,481 | +1.83% | 514.5만 |
|---|
| 2026.05.14 | ₩1,441 | ₩1,601 | ₩1,428 | ₩1,481 | +2.78% | 869.3만 |
|---|
| 2026.05.13 | ₩1,508 | ₩1,547 | ₩1,388 | ₩1,461 | -3.10% | 985.6만 |
|---|
| 2026.05.12 | ₩1,615 | ₩1,668 | ₩1,428 | ₩1,508 | -6.61% | 1407.4만 |
|---|
| 2026.05.11 | ₩1,814 | ₩1,922 | ₩1,722 | ₩1,762 | -2.87% | 1509.9만 |
|---|
| 2026.05.08 | ₩1,842 | ₩1,922 | ₩1,775 | ₩1,828 | -0.72% | 456.6만 |
|---|
| 2026.05.07 | ₩1,862 | ₩1,955 | ₩1,855 | ₩1,855 | -0.36% | 439.9만 |
|---|
| 2026.05.06 | ₩1,962 | ₩1,975 | ₩1,842 | ₩1,868 | -4.76% | 521.8만 |
|---|
| 2026.05.05 | ₩1,962 | ₩1,975 | ₩1,762 | ₩1,948 | -0.68% | 975만 |
|---|
| 2026.05.04 | ₩2,336 | ₩2,336 | ₩1,882 | ₩1,922 | -17.71% | 1126.8만 |
|---|
| 2026.05.01 | ₩2,202 | ₩2,442 | ₩2,115 | ₩2,309 | +4.85% | 1082.5만 |
|---|
| 2026.04.30 | ₩2,002 | ₩2,262 | ₩1,948 | ₩2,202 | +10.00% | 1168.2만 |
|---|
| 2026.04.29 | ₩2,055 | ₩2,095 | ₩1,922 | ₩1,989 | -3.25% | 718.7만 |
|---|
| 2026.04.28 | ₩1,842 | ₩2,069 | ₩1,802 | ₩2,029 | +10.14% | 960.3만 |
|---|
| 2026.04.27 | ₩1,775 | ₩1,908 | ₩1,668 | ₩1,842 | +3.76% | 874.3만 |
|---|
| 2026.04.24 | ₩1,775 | ₩1,906 | ₩1,735 | ₩1,775 | 0.00% | 835.7만 |
|---|
| 2026.04.23 | ₩1,748 | ₩1,788 | ₩1,601 | ₩1,722 | -1.53% | 769.7만 |
|---|
| 2026.04.22 | ₩1,895 | ₩1,948 | ₩1,735 | ₩1,775 | -6.34% | 926.2만 |
|---|
| 2026.04.21 | ₩1,722 | ₩1,975 | ₩1,655 | ₩1,868 | +8.53% | 1173.9만 |
|---|
| 2026.04.20 | ₩1,615 | ₩1,762 | ₩1,601 | ₩1,708 | +5.79% | 747.1만 |
|---|
| 2026.04.17 | ₩1,655 | ₩1,868 | ₩1,601 | ₩1,708 | +3.23% | 1958.4만 |
|---|
| 2026.04.16 | ₩1,481 | ₩1,695 | ₩1,388 | ₩1,601 | +8.11% | 1645.7만 |
|---|
| 2026.04.15 | ₩1,201 | ₩1,535 | ₩1,188 | ₩1,495 | +24.44% | 2572.7만 |
|---|
| 2026.04.14 | ₩1,481 | ₩1,521 | ₩1,161 | ₩1,174 | -20.72% | 4052.2만 |
|---|
| 2026.04.13 | ₩1,086 | ₩1,295 | ₩1,046 | ₩1,248 | +14.86% | 2302.6만 |
|---|
| 2026.04.10 | ₩996 | ₩1,081 | ₩989 | ₩1,025 | +2.95% | 252.5만 |
|---|
| 2026.04.09 | ₩1,018 | ₩1,034 | ₩974 | ₩988 | -3.01% | 176만 |
|---|
| 2026.04.08 | ₩1,041 | ₩1,093 | ₩1,008 | ₩1,028 | -1.28% | 296.8만 |
|---|
| 2026.04.07 | ₩1,014 | ₩1,028 | ₩974 | ₩988 | -2.63% | 189.8만 |
|---|
| 2026.04.06 | ₩1,028 | ₩1,062 | ₩1,005 | ₩1,042 | +1.43% | 240.2만 |
|---|
| 2026.04.02 | ₩965 | ₩1,028 | ₩948 | ₩1,025 | +6.22% | 173만 |
|---|
| 2026.04.01 | ₩1,056 | ₩1,056 | ₩948 | ₩958 | -9.23% | 309.3만 |
|---|
| 2026.03.31 | ₩908 | ₩1,032 | ₩901 | ₩1,028 | +13.24% | 410.2만 |
|---|
| 2026.03.30 | ₩875 | ₩960 | ₩858 | ₩896 | +2.29% | 358.5만 |
|---|
| 2026.03.27 | ₩894 | ₩897 | ₩854 | ₩854 | -4.48% | 248.5만 |
|---|
| 2026.03.26 | ₩901 | ₩961 | ₩885 | ₩896 | -0.59% | 197.2만 |
|---|
| 2026.03.25 | ₩894 | ₩934 | ₩887 | ₩908 | +1.49% | 239.5만 |
|---|
| 2026.03.24 | ₩893 | ₩906 | ₩787 | ₩870 | -2.54% | 259.9만 |
|---|
| 2026.03.23 | ₩837 | ₩946 | ₩837 | ₩887 | +6.06% | 533.7만 |
|---|
| 2026.03.20 | ₩910 | ₩926 | ₩787 | ₩835 | -8.21% | 959.9만 |
|---|
| 2026.03.19 | ₩921 | ₩934 | ₩887 | ₩908 | -1.45% | 206.3만 |
|---|
| 2026.03.18 | ₩958 | ₩958 | ₩921 | ₩937 | -2.23% | 190.5만 |
|---|
| 2026.03.17 | ₩950 | ₩973 | ₩934 | ₩934 | -1.69% | 202.9만 |
|---|
| 2026.03.16 | ₩996 | ₩996 | ₩948 | ₩948 | -4.83% | 202.9만 |
|---|
| 2026.03.13 | ₩993 | ₩1,034 | ₩961 | ₩966 | -2.69% | 306.3만 |
|---|
| 2026.03.12 | ₩1,014 | ₩1,041 | ₩970 | ₩985 | -2.89% | 318.9만 |
|---|
| 2026.03.11 | ₩1,030 | ₩1,094 | ₩1,002 | ₩1,014 | -1.55% | 310만 |
|---|
| 2026.03.10 | ₩1,108 | ₩1,126 | ₩1,001 | ₩1,001 | -9.64% | 515.9만 |
|---|
| 2026.03.09 | ₩1,044 | ₩1,090 | ₩934 | ₩1,072 | +2.69% | 1092.3만 |
|---|
| 2026.03.06 | ₩1,174 | ₩1,248 | ₩1,014 | ₩1,014 | -13.64% | 2626.8만 |
|---|
| 2026.03.05 | ₩1,521 | ₩1,561 | ₩1,335 | ₩1,335 | -12.28% | 980.4만 |
|---|
| 2026.03.04 | ₩1,201 | ₩1,468 | ₩1,201 | ₩1,441 | +20.00% | 524.9만 |
|---|
| 2026.03.03 | ₩1,201 | ₩1,244 | ₩1,181 | ₩1,205 | +0.33% | 198.5만 |
|---|
| 2026.03.02 | ₩1,237 | ₩1,289 | ₩1,176 | ₩1,192 | -3.67% | 361.2만 |
|---|
| 2026.02.27 | ₩1,252 | ₩1,328 | ₩1,202 | ₩1,292 | +3.20% | 684.5만 |
|---|
| 2026.02.26 | ₩1,145 | ₩1,209 | ₩1,128 | ₩1,158 | +1.17% | 207.8만 |
|---|
| 2026.02.25 | ₩1,078 | ₩1,152 | ₩1,068 | ₩1,121 | +3.96% | 171.3만 |
|---|
| 2026.02.24 | ₩1,069 | ₩1,097 | ₩1,045 | ₩1,056 | -1.25% | 181.8만 |
|---|
| 2026.02.23 | ₩1,068 | ₩1,118 | ₩1,041 | ₩1,068 | 0.00% | 218.5만 |
|---|
| 2026.02.20 | ₩1,096 | ₩1,134 | ₩1,048 | ₩1,074 | -1.95% | 189.2만 |
|---|
| 2026.02.19 | ₩1,132 | ₩1,132 | ₩1,038 | ₩1,078 | -4.72% | 289.5만 |
|---|
| 2026.02.18 | ₩1,081 | ₩1,181 | ₩1,046 | ₩1,110 | +2.72% | 301.5만 |
|---|
| 2026.02.17 | ₩1,174 | ₩1,184 | ₩1,070 | ₩1,077 | -8.30% | 328.3만 |
|---|
| 2026.02.13 | ₩1,161 | ₩1,275 | ₩1,148 | ₩1,148 | -1.15% | 358.4만 |
|---|
| 2026.02.12 | ₩1,265 | ₩1,276 | ₩1,113 | ₩1,145 | -9.49% | 308.4만 |
|---|
| 2026.02.11 | ₩1,388 | ₩1,401 | ₩1,245 | ₩1,245 | -10.29% | 332.8만 |
|---|
| 2026.02.10 | ₩1,361 | ₩1,401 | ₩1,335 | ₩1,388 | +1.96% | 343.4만 |
|---|
| 2026.02.09 | ₩1,335 | ₩1,415 | ₩1,309 | ₩1,361 | +2.00% | 483.1만 |
|---|
| 2026.02.06 | ₩1,316 | ₩1,375 | ₩1,268 | ₩1,335 | +1.42% | 352.9만 |
|---|
| 2026.02.05 | ₩1,401 | ₩1,428 | ₩1,244 | ₩1,319 | -5.90% | 994.1만 |
|---|
| 2026.02.04 | ₩1,548 | ₩1,561 | ₩1,388 | ₩1,415 | -8.62% | 541.7만 |
|---|
| 2026.02.03 | ₩1,468 | ₩1,568 | ₩1,448 | ₩1,548 | +5.45% | 472.8만 |
|---|
| 2026.02.02 | ₩1,535 | ₩1,575 | ₩1,428 | ₩1,455 | -5.22% | 506.2만 |
|---|
| 2026.01.30 | ₩1,588 | ₩1,601 | ₩1,521 | ₩1,548 | -2.52% | 271.7만 |
|---|
| 2026.01.29 | ₩1,628 | ₩1,642 | ₩1,548 | ₩1,615 | -0.82% | 258.4만 |
|---|
| 2026.01.28 | ₩1,722 | ₩1,735 | ₩1,615 | ₩1,628 | -5.43% | 226.7만 |
|---|
| 2026.01.27 | ₩1,682 | ₩1,748 | ₩1,668 | ₩1,722 | +2.38% | 208.9만 |
|---|
| 2026.01.26 | ₩1,708 | ₩1,722 | ₩1,668 | ₩1,668 | -2.34% | 153.4만 |
|---|
| 2026.01.23 | ₩1,788 | ₩1,828 | ₩1,722 | ₩1,735 | -2.99% | 180.5만 |
|---|
| 2026.01.22 | ₩1,762 | ₩1,815 | ₩1,762 | ₩1,775 | +0.76% | 213.8만 |
|---|
| 2026.01.21 | ₩1,722 | ₩1,775 | ₩1,682 | ₩1,735 | +0.78% | 259.9만 |
|---|
| 2026.01.20 | ₩1,775 | ₩1,788 | ₩1,708 | ₩1,722 | -3.01% | 280.6만 |
|---|
| 2026.01.16 | ₩1,855 | ₩1,868 | ₩1,815 | ₩1,828 | -1.44% | 186.8만 |
|---|
| 2026.01.15 | ₩1,842 | ₩1,895 | ₩1,788 | ₩1,868 | +1.45% | 249.6만 |
|---|
| 2026.01.14 | ₩1,882 | ₩1,895 | ₩1,815 | ₩1,855 | -1.42% | 259.7만 |
|---|
| 2026.01.13 | ₩1,962 | ₩1,975 | ₩1,868 | ₩1,882 | -4.08% | 307.7만 |
|---|
| 2026.01.12 | ₩1,948 | ₩2,002 | ₩1,908 | ₩1,948 | 0.00% | 172.9만 |
|---|
| 2026.01.09 | ₩1,989 | ₩2,002 | ₩1,922 | ₩1,948 | -2.01% | 203만 |
|---|
| 2026.01.08 | ₩1,962 | ₩2,055 | ₩1,935 | ₩1,975 | +0.68% | 200만 |
|---|
| 2026.01.07 | ₩1,989 | ₩2,095 | ₩1,962 | ₩1,975 | -0.67% | 216.7만 |
|---|
| 2026.01.06 | ₩2,002 | ₩2,015 | ₩1,908 | ₩1,975 | -1.33% | 245.5만 |
|---|
| 2026.01.05 | ₩1,935 | ₩2,029 | ₩1,908 | ₩2,002 | +3.45% | 211.2만 |
|---|
| 2026.01.02 | ₩1,908 | ₩1,948 | ₩1,842 | ₩1,948 | +2.10% | 336.9만 |
|---|
| 2025.12.31 | ₩1,948 | ₩1,960 | ₩1,868 | ₩1,882 | -3.42% | 313.3만 |
|---|
| 2025.12.30 | ₩2,002 | ₩2,029 | ₩1,935 | ₩1,962 | -2.00% | 220만 |
|---|
| 2025.12.29 | ₩2,095 | ₩2,109 | ₩1,989 | ₩1,989 | -5.10% | 240.8만 |
|---|
| 2025.12.26 | ₩2,095 | ₩2,149 | ₩2,069 | ₩2,122 | +1.27% | 200.4만 |
|---|
| 2025.12.24 | ₩2,109 | ₩2,129 | ₩2,069 | ₩2,095 | -0.63% | 68.4만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,135 | ₩2,062 | ₩2,109 | +0.64% | 176.9만 |
|---|
| 2025.12.22 | ₩2,162 | ₩2,175 | ₩2,082 | ₩2,135 | -1.23% | 244.1만 |
|---|
| 2025.12.19 | ₩2,122 | ₩2,162 | ₩2,055 | ₩2,162 | +1.89% | 387.2만 |
|---|
| 2025.12.18 | ₩2,069 | ₩2,149 | ₩2,055 | ₩2,122 | +2.58% | 276.6만 |
|---|
| 2025.12.17 | ₩2,069 | ₩2,103 | ₩2,002 | ₩2,029 | -1.94% | 248.3만 |
|---|
| 2025.12.16 | ₩2,102 | ₩2,135 | ₩2,015 | ₩2,069 | -1.59% | 233.1만 |
|---|
| 2025.12.15 | ₩2,295 | ₩2,322 | ₩2,095 | ₩2,109 | -8.14% | 350.7만 |
|---|
| 2025.12.12 | ₩2,336 | ₩2,389 | ₩2,295 | ₩2,309 | -1.14% | 270.5만 |
|---|
| 2025.12.11 | ₩2,336 | ₩2,402 | ₩2,271 | ₩2,322 | -0.57% | 270.7만 |
|---|
| 2025.12.10 | ₩2,482 | ₩2,502 | ₩2,336 | ₩2,349 | -5.38% | 370.1만 |
|---|
| 2025.12.09 | ₩2,482 | ₩2,549 | ₩2,376 | ₩2,496 | +0.54% | 319.7만 |
|---|
| 2025.12.08 | ₩2,442 | ₩2,561 | ₩2,389 | ₩2,509 | +2.73% | 373.2만 |
|---|
| 2025.12.05 | ₩2,416 | ₩2,442 | ₩2,362 | ₩2,442 | +1.10% | 326.9만 |
|---|
| 2025.12.04 | ₩2,442 | ₩2,509 | ₩2,402 | ₩2,456 | +0.55% | 374.6만 |
|---|
| 2025.12.03 | ₩2,309 | ₩2,469 | ₩2,235 | ₩2,469 | +6.94% | 506.2만 |
|---|
| 2025.12.02 | ₩2,215 | ₩2,336 | ₩2,165 | ₩2,269 | +2.41% | 304만 |
|---|
| 2025.12.01 | ₩2,135 | ₩2,336 | ₩2,095 | ₩2,202 | +3.12% | 413.1만 |
|---|
| 2025.11.28 | ₩2,189 | ₩2,201 | ₩2,137 | ₩2,175 | -0.61% | 116만 |
|---|
| 2025.11.26 | ₩2,162 | ₩2,242 | ₩2,095 | ₩2,175 | +0.62% | 321.8만 |
|---|
| 2025.11.25 | ₩2,189 | ₩2,202 | ₩2,075 | ₩2,162 | -1.22% | 229.5만 |
|---|
| 2025.11.24 | ₩2,015 | ₩2,215 | ₩2,002 | ₩2,215 | +9.93% | 537.5만 |
|---|
| 2025.11.21 | ₩1,908 | ₩2,042 | ₩1,882 | ₩2,015 | +5.59% | 323.6만 |
|---|
| 2025.11.20 | ₩2,095 | ₩2,135 | ₩1,908 | ₩1,935 | -7.64% | 402.5만 |
|---|
| 2025.11.19 | ₩2,095 | ₩2,149 | ₩2,029 | ₩2,042 | -2.55% | 230.4만 |
|---|
| 2025.11.18 | ₩2,015 | ₩2,109 | ₩1,989 | ₩2,095 | +3.97% | 266.4만 |
|---|
| 2025.11.17 | ₩2,069 | ₩2,135 | ₩2,015 | ₩2,055 | -0.65% | 291.3만 |
|---|
| 2025.11.14 | ₩1,989 | ₩2,229 | ₩1,989 | ₩2,109 | +6.04% | 405.3만 |
|---|
| 2025.11.13 | ₩2,155 | ₩2,175 | ₩1,989 | ₩2,015 | -6.50% | 414.5만 |
|---|
| 2025.11.12 | ₩2,109 | ₩2,235 | ₩2,109 | ₩2,189 | +3.80% | 333.2만 |
|---|
| 2025.11.11 | ₩2,149 | ₩2,162 | ₩2,046 | ₩2,095 | -2.48% | 341.1만 |
|---|
| 2025.11.10 | ₩2,122 | ₩2,202 | ₩2,069 | ₩2,135 | +0.63% | 381.4만 |
|---|
| 2025.11.07 | ₩2,129 | ₩2,149 | ₩1,935 | ₩2,042 | -4.08% | 918.4만 |
|---|
| 2025.11.06 | ₩2,389 | ₩2,389 | ₩2,202 | ₩2,269 | -5.03% | 552.6만 |
|---|
| 2025.11.05 | ₩2,255 | ₩2,402 | ₩2,242 | ₩2,362 | +4.73% | 408.6만 |
|---|
| 2025.11.04 | ₩2,349 | ₩2,376 | ₩2,229 | ₩2,255 | -3.98% | 495.4만 |
|---|
| 2025.11.03 | ₩2,602 | ₩2,614 | ₩2,442 | ₩2,456 | -5.64% | 429만 |
|---|
| 2025.10.31 | ₩2,602 | ₩2,642 | ₩2,509 | ₩2,629 | +1.03% | 447.6만 |
|---|
| 2025.10.30 | ₩2,602 | ₩2,656 | ₩2,529 | ₩2,549 | -2.05% | 376.8만 |
|---|
| 2025.10.29 | ₩2,789 | ₩2,789 | ₩2,602 | ₩2,629 | -5.74% | 661.8만 |
|---|
| 2025.10.28 | ₩2,789 | ₩2,839 | ₩2,683 | ₩2,789 | 0.00% | 643.1만 |
|---|
| 2025.10.27 | ₩2,883 | ₩2,923 | ₩2,796 | ₩2,829 | -1.85% | 599.4만 |
|---|
| 2025.10.24 | ₩2,989 | ₩3,096 | ₩2,776 | ₩2,829 | -5.36% | 1420.9만 |
|---|
| 2025.10.23 | ₩2,963 | ₩3,350 | ₩2,883 | ₩2,923 | -1.35% | 1183.5만 |
|---|
| 2025.10.22 | ₩3,043 | ₩3,643 | ₩2,969 | ₩3,083 | +1.32% | 4301.6만 |
|---|
| 2025.10.21 | ₩2,856 | ₩2,963 | ₩2,769 | ₩2,936 | +2.80% | 561만 |
|---|
| 2025.10.20 | ₩2,736 | ₩2,976 | ₩2,727 | ₩2,856 | +4.39% | 522.7만 |
|---|
| 2025.10.17 | ₩2,662 | ₩2,803 | ₩2,656 | ₩2,683 | +0.75% | 468.5만 |
|---|
| 2025.10.16 | ₩2,896 | ₩2,916 | ₩2,723 | ₩2,803 | -3.23% | 446.3만 |
|---|
| 2025.10.15 | ₩2,796 | ₩2,896 | ₩2,743 | ₩2,889 | +3.34% | 462.9만 |
|---|
| 2025.10.14 | ₩2,683 | ₩2,869 | ₩2,549 | ₩2,749 | +2.49% | 568만 |
|---|
| 2025.10.13 | ₩2,749 | ₩2,803 | ₩2,629 | ₩2,763 | +0.49% | 576만 |
|---|
| 2025.10.10 | ₩3,150 | ₩3,163 | ₩2,602 | ₩2,642 | -16.10% | 1638.2만 |
|---|