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 | ₩16,093 | ₩16,361 | ₩13,773 | ₩14,926 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,516 | ₩16,133 | ₩14,819 | ₩16,012 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,838 | ₩15,866 | ₩15,503 | ₩15,771 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,602 | ₩16,924 | ₩16,039 | ₩16,334 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,568 | ₩17,622 | ₩16,361 | ₩16,428 | -6.49% | 87만 |
| 2026.10.02 | ₩18,668 | ₩18,815 | ₩17,555 | ₩17,662 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,587 | ₩18,855 | ₩18,145 | ₩18,212 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,681 | ₩19,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,587 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,922 | ₩19,110 | ₩18,453 | ₩18,574 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,574 | ₩18,775 | ₩18,239 | ₩18,386 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,211 | ₩19,593 | ₩18,686 | ₩18,788 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,547 | ₩19,338 | ₩18,279 | ₩19,258 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,486 | ₩19,513 | ₩18,681 | ₩18,869 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,735 | ₩19,499 | ₩18,306 | ₩19,311 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,568 | ₩18,513 | ₩17,300 | ₩18,158 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,434 | ₩17,702 | ₩16,871 | ₩17,286 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,488 | ₩17,863 | ₩17,353 | ₩17,420 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,407 | ₩17,541 | ₩16,804 | ₩17,058 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,662 | ₩17,970 | ₩17,045 | ₩17,340 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,434 | ₩17,876 | ₩17,072 | ₩17,729 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,641 | ₩18,909 | ₩18,158 | ₩18,225 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,507 | ₩19,104 | ₩18,399 | ₩18,453 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,486 | ₩19,714 | ₩19,057 | ₩19,258 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,319 | ₩19,901 | ₩18,265 | ₩19,553 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,185 | ₩18,587 | ₩18,131 | ₩18,493 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,480 | ₩19,016 | ₩17,970 | ₩18,399 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,668 | ₩19,061 | ₩18,131 | ₩18,399 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,781 | ₩19,781 | ₩18,775 | ₩18,896 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,365 | ₩20,451 | ₩19,218 | ₩20,170 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩21,001 | ₩21,001 | ₩19,016 | ₩19,325 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,377 | ₩21,940 | ₩19,995 | ₩21,001 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,815 | ₩21,564 | ₩18,453 | ₩20,720 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,668 | ₩19,687 | ₩18,118 | ₩18,829 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,229 | ₩21,672 | ₩20,954 | ₩21,229 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,787 | ₩21,658 | ₩20,626 | ₩21,538 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,821 | ₩20,585 | ₩19,526 | ₩20,451 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,076 | ₩20,384 | ₩19,346 | ₩19,566 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,834 | ₩21,457 | ₩19,392 | ₩20,384 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,323 | ₩21,587 | ₩19,982 | ₩20,049 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,492 | ₩22,101 | ₩20,317 | ₩21,953 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,633 | ₩20,746 | ₩19,566 | ₩20,693 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩19,036 | ₩19,848 | ₩18,906 | ₩19,633 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,171 | ₩18,936 | ₩17,809 | ₩18,775 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,568 | ₩18,332 | ₩16,924 | ₩18,091 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,965 | ₩17,673 | ₩16,871 | ₩17,635 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,919 | ₩16,723 | ₩15,796 | ₩16,602 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,428 | ₩16,582 | ₩15,952 | ₩16,093 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,374 | ₩16,737 | ₩15,959 | ₩16,428 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,886 | ₩15,811 | ₩14,631 | ₩15,691 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩16,026 | ₩16,079 | ₩14,765 | ₩14,872 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,919 | ₩15,650 | ₩14,752 | ₩15,382 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,489 | ₩15,717 | ₩14,215 | ₩14,282 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩16,012 | ₩16,012 | ₩15,060 | ₩15,623 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,656 | ₩17,139 | ₩15,825 | ₩16,267 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩17,032 | ₩17,032 | ₩16,106 | ₩16,106 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,656 | ₩17,166 | ₩16,334 | ₩16,857 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,824 | ₩17,836 | ₩16,629 | ₩17,005 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,099 | ₩17,340 | ₩16,656 | ₩17,072 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,442 | ₩17,193 | ₩16,093 | ₩16,294 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,805 | ₩16,616 | ₩14,644 | ₩16,146 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,476 | ₩15,771 | ₩14,403 | ₩15,395 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,932 | ₩23,335 | ₩15,697 | ₩15,945 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,168 | ₩23,335 | ₩22,061 | ₩22,490 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,643 | ₩23,643 | ₩21,766 | ₩22,114 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩25,038 | ₩25,185 | ₩23,737 | ₩24,072 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,536 | ₩24,783 | ₩23,133 | ₩24,595 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩23,011 | ₩23,764 | ₩22,396 | ₩23,482 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,542 | ₩24,568 | ₩23,201 | ₩23,697 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,984 | ₩25,786 | ₩24,501 | ₩24,850 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,318 | ₩27,559 | ₩24,756 | ₩24,823 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,486 | ₩28,297 | ₩26,218 | ₩27,023 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,810 | ₩26,914 | ₩24,568 | ₩26,660 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,247 | ₩26,553 | ₩24,210 | ₩25,185 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,980 | ₩23,795 | ₩21,457 | ₩23,442 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,463 | ₩22,999 | ₩21,330 | ₩22,664 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,584 | ₩23,375 | ₩21,886 | ₩22,651 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,563 | ₩25,065 | ₩22,704 | ₩22,932 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,154 | ₩23,469 | ₩21,202 | ₩22,154 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,415 | ₩23,428 | ₩21,739 | ₩22,181 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,952 | ₩24,635 | ₩23,107 | ₩23,147 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,973 | ₩24,414 | ₩22,624 | ₩23,737 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,139 | ₩24,528 | ₩23,335 | ₩23,455 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,871 | ₩24,340 | ₩22,883 | ₩23,335 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,484 | ₩24,528 | ₩21,122 | ₩23,844 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,921 | ₩22,423 | ₩20,867 | ₩21,605 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,812 | ₩23,268 | ₩20,674 | ₩21,564 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,375 | ₩23,764 | ₩21,752 | ₩22,825 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,890 | ₩25,112 | ₩22,018 | ₩22,986 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,603 | ₩26,513 | ₩22,798 | ₩25,521 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,838 | ₩25,454 | ₩22,517 | ₩24,528 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩31,059 | ₩31,502 | ₩28,109 | ₩29,209 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,540 | ₩28,632 | ₩26,323 | ₩28,350 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩23,992 | ₩27,988 | ₩22,932 | ₩27,465 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,457 | ₩24,247 | ₩20,800 | ₩23,791 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,068 | ₩22,262 | ₩20,545 | ₩21,900 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,854 | ₩22,302 | ₩20,720 | ₩22,074 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,929 | ₩20,217 | ₩18,896 | ₩19,553 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩19,003 | ₩19,855 | ₩18,681 | ₩19,124 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,139 | ₩18,078 | ₩16,777 | ₩17,984 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,152 | ₩17,572 | ₩16,899 | ₩17,139 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,327 | ₩17,514 | ₩16,657 | ₩17,420 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,145 | ₩18,213 | ₩17,313 | ₩17,635 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,708 | ₩18,896 | ₩17,702 | ₩18,815 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,332 | ₩18,855 | ₩17,876 | ₩18,587 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,496 | ₩18,855 | ₩17,648 | ₩18,467 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,526 | ₩19,820 | ₩18,741 | ₩19,030 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,237 | ₩20,357 | ₩19,580 | ₩20,250 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,344 | ₩21,725 | ₩19,888 | ₩20,585 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,317 | ₩20,543 | ₩19,472 | ₩20,344 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,585 | ₩21,121 | ₩20,022 | ₩20,237 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,317 | ₩21,001 | ₩19,883 | ₩20,304 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,553 | ₩21,068 | ₩19,334 | ₩20,693 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,244 | ₩20,317 | ₩18,842 | ₩19,513 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩18,051 | ₩19,083 | ₩17,769 | ₩18,896 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,857 | ₩17,595 | ₩16,411 | ₩17,514 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,474 | ₩17,555 | ₩16,576 | ₩17,300 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,394 | ₩17,635 | ₩16,924 | ₩17,555 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,488 | ₩17,702 | ₩16,817 | ₩17,099 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,137 | ₩19,378 | ₩17,876 | ₩18,078 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,446 | ₩21,149 | ₩18,509 | ₩18,708 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,871 | ₩19,124 | ₩16,804 | ₩19,057 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,099 | ₩17,622 | ₩17,092 | ₩17,340 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,166 | ₩17,193 | ₩16,589 | ₩16,790 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩16,012 | ₩16,737 | ₩15,986 | ₩16,683 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,838 | ₩16,187 | ₩15,623 | ₩15,838 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,537 | ₩15,610 | ₩14,215 | ₩15,583 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,323 | ₩14,846 | ₩14,312 | ₩14,712 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,671 | ₩14,671 | ₩13,786 | ₩14,068 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,087 | ₩15,409 | ₩14,497 | ₩14,792 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,470 | ₩14,484 | ₩13,893 | ₩14,148 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,114 | ₩15,342 | ₩14,417 | ₩14,537 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,706 | ₩15,047 | ₩13,518 | ₩14,993 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,336 | ₩14,792 | ₩14,148 | ₩14,256 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,874 | ₩14,215 | ₩12,874 | ₩14,121 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,767 | ₩13,102 | ₩12,123 | ₩12,780 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,746 | ₩13,746 | ₩12,619 | ₩12,707 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,215 | ₩14,658 | ₩13,974 | ₩14,028 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,343 | ₩15,161 | ₩14,309 | ₩14,564 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,349 | ₩14,537 | ₩13,947 | ₩14,095 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,081 | ₩14,738 | ₩14,068 | ₩14,698 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,591 | ₩14,644 | ₩13,813 | ₩13,920 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,940 | ₩14,323 | ₩14,698 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,060 | ₩15,130 | ₩14,752 | ₩14,846 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,409 | ₩15,798 | ₩15,235 | ₩15,261 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,342 | ₩15,905 | ₩15,154 | ₩15,409 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,208 | ₩15,556 | ₩14,510 | ₩14,752 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,637 | ₩15,851 | ₩15,020 | ₩15,020 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,302 | ₩15,865 | ₩15,114 | ₩15,784 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,214 | ₩16,401 | ₩15,178 | ₩15,221 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,865 | ₩16,361 | ₩15,422 | ₩16,187 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,214 | ₩17,420 | ₩16,093 | ₩16,844 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,141 | ₩16,696 | ₩15,087 | ₩16,468 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,261 | ₩15,731 | ₩14,993 | ₩15,395 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,556 | ₩16,012 | ₩14,366 | ₩15,409 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,302 | ₩17,099 | ₩15,190 | ₩16,710 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,087 | ₩15,851 | ₩14,953 | ₩15,851 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,556 | ₩15,865 | ₩15,134 | ₩15,664 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,798 | ₩16,079 | ₩15,402 | ₩15,436 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,537 | ₩15,530 | ₩14,363 | ₩15,382 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,913 | ₩15,060 | ₩14,484 | ₩14,577 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,208 | ₩15,550 | ₩14,859 | ₩15,221 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,074 | ₩15,114 | ₩14,611 | ₩15,100 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,851 | ₩16,078 | ₩15,127 | ₩15,315 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,616 | ₩16,616 | ₩15,573 | ₩15,825 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,482 | ₩17,555 | ₩16,294 | ₩16,817 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,978 | ₩17,689 | ₩16,120 | ₩16,415 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,327 | ₩17,508 | ₩16,173 | ₩16,938 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,965 | ₩18,158 | ₩16,576 | ₩17,246 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,449 | ₩17,253 | ₩15,328 | ₩17,058 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,060 | ₩15,833 | ₩14,886 | ₩15,758 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,872 | ₩15,100 | ₩14,068 | ₩14,430 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,240 | ₩16,503 | ₩14,805 | ₩15,315 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,783 | ₩17,930 | ₩15,570 | ₩16,522 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,627 | ₩18,775 | ₩17,608 | ₩17,689 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,485 | ₩20,773 | ₩18,788 | ₩18,936 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,177 | ₩21,524 | ₩18,440 | ₩20,840 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,875 | ₩20,391 | ₩19,191 | ₩19,499 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,507 | ₩19,979 | ₩18,180 | ₩19,781 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,976 | ₩18,990 | ₩18,171 | ₩18,440 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,781 | ₩19,781 | ₩18,709 | ₩19,110 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩19,043 | ₩19,995 | ₩18,869 | ₩19,834 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,601 | ₩19,043 | ₩17,662 | ₩18,815 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,850 | ₩19,446 | ₩17,724 | ₩18,279 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,909 | ₩19,311 | ₩18,480 | ₩19,083 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩17,005 | ₩19,215 | ₩16,897 | ₩18,896 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩17,018 | ₩17,152 | ₩16,576 | ₩16,817 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,246 | ₩17,702 | ₩16,576 | ₩17,273 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,844 | ₩16,884 | ₩15,959 | ₩16,576 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,091 | ₩18,104 | ₩16,991 | ₩17,032 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,501 | ₩17,944 | ₩16,978 | ₩17,514 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,568 | ₩18,292 | ₩17,380 | ₩17,662 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,313 | ₩17,876 | ₩17,065 | ₩17,756 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,884 | ₩17,944 | ₩16,412 | ₩17,474 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,395 | ₩17,203 | ₩15,355 | ₩16,884 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,738 | ₩15,020 | ₩14,544 | ₩14,644 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,953 | ₩15,315 | ₩14,658 | ₩14,671 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,752 | ₩15,570 | ₩14,618 | ₩15,007 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,328 | ₩15,556 | ₩15,007 | ₩15,100 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,570 | ₩15,758 | ₩15,369 | ₩15,516 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,758 | ₩16,306 | ₩15,677 | ₩15,704 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,361 | ₩16,880 | ₩15,999 | ₩16,093 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,704 | ₩16,602 | ₩15,559 | ₩16,468 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,281 | ₩16,763 | ₩15,691 | ₩15,744 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,957 | ₩15,798 | ₩15,959 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,871 | ₩17,596 | ₩16,848 | ₩17,394 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,386 | ₩18,453 | ₩16,951 | ₩16,978 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,673 | ₩19,848 | ₩18,332 | ₩18,426 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,244 | ₩20,116 | ₩19,177 | ₩19,955 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,150 | ₩19,687 | ₩18,869 | ₩19,030 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,754 | ₩20,265 | ₩19,486 | ₩19,593 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,424 | ₩20,465 | ₩19,459 | ₩19,995 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,331 | ₩20,854 | ₩19,942 | ₩20,076 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,681 | ₩21,028 | ₩18,575 | ₩20,773 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,260 | ₩18,849 | ₩17,045 | ₩18,748 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,635 | ₩18,104 | ₩17,533 | ₩17,662 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,964 | ₩17,964 | ₩17,434 | ₩17,474 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,481 | ₩18,547 | ₩17,481 | ₩18,453 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,327 | ₩17,823 | ₩17,139 | ₩17,420 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,139 | ₩17,420 | ₩16,321 | ₩17,273 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,836 | ₩17,970 | ₩17,005 | ₩17,528 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,709 | ₩18,212 | ₩16,643 | ₩17,595 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,405 | ₩21,189 | ₩17,775 | ₩17,890 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,681 | ₩20,022 | ₩18,413 | ₩18,882 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,352 | ₩20,317 | ₩17,233 | ₩18,520 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,474 | ₩17,917 | ₩16,763 | ₩16,924 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,415 | ₩18,104 | ₩16,401 | ₩17,353 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩17,997 | ₩18,104 | ₩17,085 | ₩17,327 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,922 | ₩19,150 | ₩18,104 | ₩18,158 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,070 | ₩19,231 | ₩18,601 | ₩18,788 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,633 | ₩19,794 | ₩18,775 | ₩19,298 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,366 | ₩19,242 | ₩18,051 | ₩19,016 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩19,995 | ₩20,103 | ₩18,749 | ₩18,869 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,116 | ₩20,552 | ₩19,995 | ₩20,129 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩21,055 | ₩21,631 | ₩19,821 | ₩19,848 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,189 | ₩22,061 | ₩20,862 | ₩21,953 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,948 | ₩21,685 | ₩20,948 | ₩21,283 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,082 | ₩21,229 | ₩20,518 | ₩20,626 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,175 | ₩21,597 | ₩20,880 | ₩21,189 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,664 | ₩22,766 | ₩21,055 | ₩21,068 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩23,013 | ₩23,066 | ₩22,262 | ₩22,610 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩23,013 | ₩23,187 | ₩22,530 | ₩22,584 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,677 | ₩22,879 | ₩22,141 | ₩22,610 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,496 | ₩23,906 | ₩22,047 | ₩22,637 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,469 | ₩24,991 | ₩23,013 | ₩24,247 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,187 | ₩23,388 | ₩22,731 | ₩23,107 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,208 | ₩23,241 | ₩22,181 | ₩22,731 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,133 | ₩23,496 | ₩22,302 | ₩22,490 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,890 | ₩25,065 | ₩22,543 | ₩23,308 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,247 | ₩24,676 | ₩23,428 | ₩24,126 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,333 | ₩25,614 | ₩24,501 | ₩25,078 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,111 | ₩26,929 | ₩24,200 | ₩24,247 | -7.14% | 299.7만 |
|---|