시장 데이터를 불러오는 중
전체 종목
고릴라 테크놀로지 그룹 과거 주가
Gorilla Technology Group Inc. - Ordinary shares · GRRR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gorilla Technology Group Inc. - Ordinary shares · GRRR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,095 | ₩16,364 | ₩13,775 | ₩14,929 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,519 | ₩16,136 | ₩14,821 | ₩16,015 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,841 | ₩15,869 | ₩15,505 | ₩15,774 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,605 | ₩16,927 | ₩16,042 | ₩16,337 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,571 | ₩17,625 | ₩16,364 | ₩16,431 | -6.49% | 87만 |
| 2026.10.02 | ₩18,671 | ₩18,818 | ₩17,557 | ₩17,665 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,590 | ₩18,859 | ₩18,148 | ₩18,215 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,684 | ₩19,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,590 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,926 | ₩19,113 | ₩18,456 | ₩18,577 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,577 | ₩18,778 | ₩18,242 | ₩18,389 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,214 | ₩19,596 | ₩18,690 | ₩18,791 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,550 | ₩19,341 | ₩18,282 | ₩19,261 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,489 | ₩19,516 | ₩18,684 | ₩18,872 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,738 | ₩19,502 | ₩18,309 | ₩19,315 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,571 | ₩18,517 | ₩17,303 | ₩18,161 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,437 | ₩17,705 | ₩16,873 | ₩17,289 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,490 | ₩17,866 | ₩17,356 | ₩17,423 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,410 | ₩17,544 | ₩16,806 | ₩17,061 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,665 | ₩17,973 | ₩17,048 | ₩17,343 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,437 | ₩17,879 | ₩17,075 | ₩17,732 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,644 | ₩18,912 | ₩18,161 | ₩18,228 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,510 | ₩19,107 | ₩18,402 | ₩18,456 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,489 | ₩19,717 | ₩19,060 | ₩19,261 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,322 | ₩19,905 | ₩18,268 | ₩19,556 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,188 | ₩18,590 | ₩18,134 | ₩18,496 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,483 | ₩19,019 | ₩17,973 | ₩18,402 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,671 | ₩19,064 | ₩18,134 | ₩18,402 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,784 | ₩19,784 | ₩18,778 | ₩18,899 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,368 | ₩20,455 | ₩19,221 | ₩20,173 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩21,005 | ₩21,005 | ₩19,019 | ₩19,328 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,380 | ₩21,944 | ₩19,999 | ₩21,005 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,818 | ₩21,568 | ₩18,456 | ₩20,723 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,671 | ₩19,690 | ₩18,121 | ₩18,832 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,233 | ₩21,675 | ₩20,958 | ₩21,233 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,790 | ₩21,662 | ₩20,629 | ₩21,541 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,824 | ₩20,589 | ₩19,529 | ₩20,455 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,079 | ₩20,388 | ₩19,349 | ₩19,569 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,838 | ₩21,461 | ₩19,395 | ₩20,388 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,327 | ₩21,591 | ₩19,985 | ₩20,052 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,495 | ₩22,104 | ₩20,321 | ₩21,957 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,636 | ₩20,750 | ₩19,569 | ₩20,696 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩19,040 | ₩19,851 | ₩18,910 | ₩19,636 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,174 | ₩18,939 | ₩17,812 | ₩18,778 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,571 | ₩18,335 | ₩16,927 | ₩18,094 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,967 | ₩17,676 | ₩16,873 | ₩17,638 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,921 | ₩16,726 | ₩15,799 | ₩16,605 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,431 | ₩16,585 | ₩15,955 | ₩16,095 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,377 | ₩16,739 | ₩15,961 | ₩16,431 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,888 | ₩15,814 | ₩14,633 | ₩15,693 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩16,028 | ₩16,082 | ₩14,768 | ₩14,875 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,922 | ₩15,653 | ₩14,754 | ₩15,385 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,492 | ₩15,720 | ₩14,218 | ₩14,285 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩16,015 | ₩16,015 | ₩15,063 | ₩15,626 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,659 | ₩17,142 | ₩15,827 | ₩16,270 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩17,034 | ₩17,034 | ₩16,109 | ₩16,109 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,659 | ₩17,169 | ₩16,337 | ₩16,860 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,826 | ₩17,839 | ₩16,632 | ₩17,008 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,101 | ₩17,343 | ₩16,659 | ₩17,075 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,444 | ₩17,195 | ₩16,095 | ₩16,297 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,808 | ₩16,619 | ₩14,647 | ₩16,149 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,478 | ₩15,774 | ₩14,405 | ₩15,398 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,936 | ₩23,338 | ₩15,700 | ₩15,948 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,172 | ₩23,338 | ₩22,064 | ₩22,493 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,647 | ₩23,647 | ₩21,769 | ₩22,118 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩25,042 | ₩25,189 | ₩23,741 | ₩24,076 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,540 | ₩24,787 | ₩23,137 | ₩24,599 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩23,015 | ₩23,768 | ₩22,400 | ₩23,486 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,546 | ₩24,572 | ₩23,204 | ₩23,701 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,988 | ₩25,790 | ₩24,505 | ₩24,854 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,322 | ₩27,564 | ₩24,760 | ₩24,827 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,490 | ₩28,301 | ₩26,222 | ₩27,027 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,814 | ₩26,918 | ₩24,572 | ₩26,665 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,251 | ₩26,558 | ₩24,214 | ₩25,189 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,984 | ₩23,799 | ₩21,461 | ₩23,446 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,467 | ₩23,003 | ₩21,333 | ₩22,668 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,587 | ₩23,379 | ₩21,890 | ₩22,654 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,566 | ₩25,069 | ₩22,708 | ₩22,936 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,158 | ₩23,473 | ₩21,206 | ₩22,158 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,419 | ₩23,432 | ₩21,742 | ₩22,185 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,955 | ₩24,639 | ₩23,110 | ₩23,151 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,976 | ₩24,418 | ₩22,628 | ₩23,741 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,143 | ₩24,532 | ₩23,338 | ₩23,459 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,875 | ₩24,344 | ₩22,886 | ₩23,338 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,487 | ₩24,532 | ₩21,125 | ₩23,848 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,924 | ₩22,426 | ₩20,870 | ₩21,608 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,815 | ₩23,271 | ₩20,677 | ₩21,568 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,379 | ₩23,768 | ₩21,756 | ₩22,829 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,894 | ₩25,116 | ₩22,021 | ₩22,990 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,607 | ₩26,517 | ₩22,802 | ₩25,525 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,841 | ₩25,458 | ₩22,520 | ₩24,532 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩31,064 | ₩31,507 | ₩28,113 | ₩29,213 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,544 | ₩28,637 | ₩26,327 | ₩28,355 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩23,996 | ₩27,993 | ₩22,936 | ₩27,470 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,461 | ₩24,251 | ₩20,803 | ₩23,794 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,072 | ₩22,265 | ₩20,549 | ₩21,903 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,857 | ₩22,306 | ₩20,723 | ₩22,078 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,932 | ₩20,220 | ₩18,899 | ₩19,556 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩19,006 | ₩19,858 | ₩18,684 | ₩19,127 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,142 | ₩18,081 | ₩16,780 | ₩17,987 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,155 | ₩17,575 | ₩16,902 | ₩17,142 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,329 | ₩17,517 | ₩16,660 | ₩17,423 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,148 | ₩18,216 | ₩17,316 | ₩17,638 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,711 | ₩18,899 | ₩17,705 | ₩18,818 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,335 | ₩18,859 | ₩17,879 | ₩18,590 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,499 | ₩18,859 | ₩17,651 | ₩18,470 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,529 | ₩19,823 | ₩18,745 | ₩19,033 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,240 | ₩20,361 | ₩19,583 | ₩20,253 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,347 | ₩21,729 | ₩19,891 | ₩20,589 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,321 | ₩20,546 | ₩19,476 | ₩20,347 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,589 | ₩21,124 | ₩20,025 | ₩20,240 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,321 | ₩21,005 | ₩19,886 | ₩20,307 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,556 | ₩21,072 | ₩19,337 | ₩20,696 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,248 | ₩20,321 | ₩18,845 | ₩19,516 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩18,054 | ₩19,087 | ₩17,772 | ₩18,899 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,860 | ₩17,598 | ₩16,413 | ₩17,517 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,477 | ₩17,557 | ₩16,578 | ₩17,303 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,397 | ₩17,638 | ₩16,927 | ₩17,557 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,490 | ₩17,705 | ₩16,820 | ₩17,101 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,140 | ₩19,382 | ₩17,879 | ₩18,081 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,449 | ₩21,152 | ₩18,512 | ₩18,711 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,873 | ₩19,127 | ₩16,806 | ₩19,060 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,101 | ₩17,625 | ₩17,095 | ₩17,343 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,169 | ₩17,195 | ₩16,592 | ₩16,793 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩16,015 | ₩16,739 | ₩15,988 | ₩16,686 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,841 | ₩16,189 | ₩15,626 | ₩15,841 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,540 | ₩15,613 | ₩14,218 | ₩15,586 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,325 | ₩14,848 | ₩14,314 | ₩14,714 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,674 | ₩14,674 | ₩13,788 | ₩14,070 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,090 | ₩15,411 | ₩14,499 | ₩14,794 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,473 | ₩14,486 | ₩13,896 | ₩14,151 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,116 | ₩15,344 | ₩14,419 | ₩14,540 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,708 | ₩15,049 | ₩13,520 | ₩14,996 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,338 | ₩14,794 | ₩14,151 | ₩14,258 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,876 | ₩14,218 | ₩12,876 | ₩14,124 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,769 | ₩13,104 | ₩12,125 | ₩12,782 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,748 | ₩13,748 | ₩12,622 | ₩12,709 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,218 | ₩14,660 | ₩13,976 | ₩14,030 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,345 | ₩15,163 | ₩14,312 | ₩14,566 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,352 | ₩14,540 | ₩13,949 | ₩14,097 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,084 | ₩14,741 | ₩14,070 | ₩14,701 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,593 | ₩14,647 | ₩13,815 | ₩13,923 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,486 | ₩14,942 | ₩14,325 | ₩14,701 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,063 | ₩15,132 | ₩14,754 | ₩14,848 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,411 | ₩15,800 | ₩15,237 | ₩15,264 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,344 | ₩15,908 | ₩15,157 | ₩15,411 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,210 | ₩15,559 | ₩14,513 | ₩14,754 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,639 | ₩15,854 | ₩15,022 | ₩15,022 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,304 | ₩15,867 | ₩15,116 | ₩15,787 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,216 | ₩16,404 | ₩15,181 | ₩15,224 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,867 | ₩16,364 | ₩15,425 | ₩16,189 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,216 | ₩17,423 | ₩16,095 | ₩16,847 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,143 | ₩16,699 | ₩15,090 | ₩16,471 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,264 | ₩15,733 | ₩14,996 | ₩15,398 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,559 | ₩16,015 | ₩14,368 | ₩15,411 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,304 | ₩17,101 | ₩15,193 | ₩16,712 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,090 | ₩15,854 | ₩14,955 | ₩15,854 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,559 | ₩15,867 | ₩15,136 | ₩15,666 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,800 | ₩16,082 | ₩15,405 | ₩15,438 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,540 | ₩15,532 | ₩14,365 | ₩15,385 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,915 | ₩15,063 | ₩14,486 | ₩14,580 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,210 | ₩15,552 | ₩14,861 | ₩15,224 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,076 | ₩15,116 | ₩14,613 | ₩15,103 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,854 | ₩16,081 | ₩15,130 | ₩15,318 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,619 | ₩16,619 | ₩15,575 | ₩15,827 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,484 | ₩17,557 | ₩16,297 | ₩16,820 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,981 | ₩17,692 | ₩16,122 | ₩16,417 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,329 | ₩17,511 | ₩16,176 | ₩16,940 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,967 | ₩18,161 | ₩16,578 | ₩17,249 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,452 | ₩17,256 | ₩15,331 | ₩17,061 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,063 | ₩15,835 | ₩14,888 | ₩15,760 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,875 | ₩15,103 | ₩14,070 | ₩14,432 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,243 | ₩16,506 | ₩14,808 | ₩15,318 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,786 | ₩17,933 | ₩15,572 | ₩16,525 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,631 | ₩18,778 | ₩17,611 | ₩17,692 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,488 | ₩20,777 | ₩18,791 | ₩18,939 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,180 | ₩21,528 | ₩18,443 | ₩20,844 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,878 | ₩20,394 | ₩19,194 | ₩19,502 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,510 | ₩19,983 | ₩18,183 | ₩19,784 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,979 | ₩18,993 | ₩18,174 | ₩18,443 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,784 | ₩19,784 | ₩18,712 | ₩19,113 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩19,046 | ₩19,999 | ₩18,872 | ₩19,838 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,604 | ₩19,046 | ₩17,665 | ₩18,818 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,853 | ₩19,449 | ₩17,726 | ₩18,282 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,912 | ₩19,315 | ₩18,483 | ₩19,087 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩17,008 | ₩19,218 | ₩16,900 | ₩18,899 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩17,021 | ₩17,155 | ₩16,578 | ₩16,820 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,249 | ₩17,705 | ₩16,578 | ₩17,276 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,847 | ₩16,887 | ₩15,961 | ₩16,578 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,094 | ₩18,107 | ₩16,994 | ₩17,034 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,504 | ₩17,946 | ₩16,981 | ₩17,517 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,571 | ₩18,295 | ₩17,383 | ₩17,665 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,316 | ₩17,879 | ₩17,068 | ₩17,759 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,887 | ₩17,946 | ₩16,415 | ₩17,477 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,398 | ₩17,206 | ₩15,358 | ₩16,887 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,741 | ₩15,022 | ₩14,546 | ₩14,647 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,955 | ₩15,318 | ₩14,660 | ₩14,674 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,754 | ₩15,572 | ₩14,620 | ₩15,009 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,331 | ₩15,559 | ₩15,009 | ₩15,103 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,572 | ₩15,760 | ₩15,371 | ₩15,519 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,760 | ₩16,309 | ₩15,680 | ₩15,707 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,364 | ₩16,883 | ₩16,002 | ₩16,095 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,707 | ₩16,605 | ₩15,562 | ₩16,471 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,283 | ₩16,766 | ₩15,693 | ₩15,747 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,437 | ₩17,960 | ₩15,800 | ₩15,961 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,873 | ₩17,599 | ₩16,851 | ₩17,397 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,389 | ₩18,456 | ₩16,954 | ₩16,981 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,677 | ₩19,851 | ₩18,335 | ₩18,429 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,248 | ₩20,119 | ₩19,180 | ₩19,958 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,154 | ₩19,690 | ₩18,872 | ₩19,033 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,757 | ₩20,268 | ₩19,489 | ₩19,596 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,428 | ₩20,468 | ₩19,462 | ₩19,999 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,334 | ₩20,857 | ₩19,945 | ₩20,079 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,684 | ₩21,031 | ₩18,578 | ₩20,777 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,262 | ₩18,852 | ₩17,048 | ₩18,751 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,638 | ₩18,107 | ₩17,536 | ₩17,665 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,967 | ₩17,967 | ₩17,437 | ₩17,477 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,484 | ₩18,550 | ₩17,484 | ₩18,456 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,329 | ₩17,826 | ₩17,142 | ₩17,423 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,142 | ₩17,423 | ₩16,323 | ₩17,276 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,839 | ₩17,973 | ₩17,008 | ₩17,531 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,712 | ₩18,215 | ₩16,645 | ₩17,598 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,408 | ₩21,192 | ₩17,777 | ₩17,893 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,684 | ₩20,025 | ₩18,416 | ₩18,885 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,355 | ₩20,321 | ₩17,236 | ₩18,523 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,477 | ₩17,920 | ₩16,766 | ₩16,927 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,417 | ₩18,107 | ₩16,404 | ₩17,356 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩18,000 | ₩18,107 | ₩17,088 | ₩17,329 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,926 | ₩19,154 | ₩18,107 | ₩18,161 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,073 | ₩19,234 | ₩18,604 | ₩18,791 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,636 | ₩19,797 | ₩18,778 | ₩19,301 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,369 | ₩19,245 | ₩18,054 | ₩19,019 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩19,999 | ₩20,106 | ₩18,753 | ₩18,872 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,119 | ₩20,555 | ₩19,999 | ₩20,133 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩21,058 | ₩21,635 | ₩19,824 | ₩19,851 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,192 | ₩22,064 | ₩20,865 | ₩21,957 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,951 | ₩21,689 | ₩20,951 | ₩21,286 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,085 | ₩21,233 | ₩20,522 | ₩20,629 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,179 | ₩21,600 | ₩20,884 | ₩21,192 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,668 | ₩22,770 | ₩21,058 | ₩21,072 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩23,017 | ₩23,070 | ₩22,265 | ₩22,614 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩23,017 | ₩23,191 | ₩22,534 | ₩22,587 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,681 | ₩22,882 | ₩22,145 | ₩22,614 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,499 | ₩23,910 | ₩22,051 | ₩22,641 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,473 | ₩24,995 | ₩23,017 | ₩24,251 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,191 | ₩23,392 | ₩22,735 | ₩23,110 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,212 | ₩23,245 | ₩22,185 | ₩22,735 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,137 | ₩23,499 | ₩22,306 | ₩22,493 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,894 | ₩25,069 | ₩22,547 | ₩23,312 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,251 | ₩24,680 | ₩23,432 | ₩24,130 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,337 | ₩25,619 | ₩24,505 | ₩25,082 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,115 | ₩26,933 | ₩24,204 | ₩24,251 | -7.14% | 299.7만 |
|---|