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 | ₩16,046 | ₩16,314 | ₩13,733 | ₩14,883 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,471 | ₩16,086 | ₩14,776 | ₩15,966 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,792 | ₩15,820 | ₩15,458 | ₩15,725 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,554 | ₩16,875 | ₩15,993 | ₩16,287 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,517 | ₩17,571 | ₩16,314 | ₩16,380 | -6.49% | 87만 |
| 2026.10.02 | ₩18,614 | ₩18,761 | ₩17,504 | ₩17,611 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,533 | ₩18,801 | ₩18,092 | ₩18,159 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,627 | ₩19,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,533 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,868 | ₩19,055 | ₩18,400 | ₩18,520 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,520 | ₩18,721 | ₩18,186 | ₩18,333 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,155 | ₩19,536 | ₩18,632 | ₩18,734 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,493 | ₩19,282 | ₩18,226 | ₩19,202 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,429 | ₩19,456 | ₩18,627 | ₩18,814 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,680 | ₩19,443 | ₩18,253 | ₩19,255 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,517 | ₩18,460 | ₩17,250 | ₩18,105 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,383 | ₩17,651 | ₩16,822 | ₩17,236 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,437 | ₩17,811 | ₩17,303 | ₩17,370 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,357 | ₩17,490 | ₩16,755 | ₩17,009 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,611 | ₩17,918 | ₩16,996 | ₩17,290 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,383 | ₩17,825 | ₩17,022 | ₩17,678 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,587 | ₩18,854 | ₩18,105 | ₩18,172 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,453 | ₩19,048 | ₩18,346 | ₩18,400 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,429 | ₩19,657 | ₩19,001 | ₩19,202 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,266 | ₩19,844 | ₩18,212 | ₩19,496 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,132 | ₩18,533 | ₩18,079 | ₩18,440 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,426 | ₩18,961 | ₩17,918 | ₩18,346 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,614 | ₩19,005 | ₩18,079 | ₩18,346 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,723 | ₩19,723 | ₩18,721 | ₩18,841 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,309 | ₩20,392 | ₩19,162 | ₩20,111 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩20,940 | ₩20,940 | ₩18,961 | ₩19,269 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,315 | ₩21,876 | ₩19,937 | ₩20,940 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,761 | ₩21,502 | ₩18,400 | ₩20,659 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,614 | ₩19,630 | ₩18,065 | ₩18,774 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,168 | ₩21,609 | ₩20,893 | ₩21,168 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,726 | ₩21,595 | ₩20,566 | ₩21,475 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,764 | ₩20,526 | ₩19,469 | ₩20,392 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,018 | ₩20,325 | ₩19,290 | ₩19,509 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,777 | ₩21,395 | ₩19,336 | ₩20,325 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,261 | ₩21,525 | ₩19,924 | ₩19,991 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,432 | ₩22,037 | ₩20,258 | ₩21,890 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,576 | ₩20,686 | ₩19,509 | ₩20,633 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩18,981 | ₩19,790 | ₩18,852 | ₩19,576 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,119 | ₩18,881 | ₩17,758 | ₩18,721 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,517 | ₩18,279 | ₩16,875 | ₩18,039 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,915 | ₩17,621 | ₩16,822 | ₩17,584 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,872 | ₩16,675 | ₩15,751 | ₩16,554 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,380 | ₩16,534 | ₩15,906 | ₩16,046 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,327 | ₩16,688 | ₩15,912 | ₩16,380 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,843 | ₩15,765 | ₩14,589 | ₩15,645 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩15,979 | ₩16,033 | ₩14,722 | ₩14,829 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,876 | ₩15,605 | ₩14,709 | ₩15,337 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,444 | ₩15,672 | ₩14,174 | ₩14,241 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩15,966 | ₩15,966 | ₩15,017 | ₩15,578 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,608 | ₩17,089 | ₩15,779 | ₩16,220 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩16,982 | ₩16,982 | ₩16,060 | ₩16,060 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,608 | ₩17,116 | ₩16,287 | ₩16,808 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,775 | ₩17,784 | ₩16,581 | ₩16,955 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,049 | ₩17,290 | ₩16,608 | ₩17,022 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,394 | ₩17,143 | ₩16,046 | ₩16,247 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,762 | ₩16,568 | ₩14,602 | ₩16,100 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,431 | ₩15,725 | ₩14,361 | ₩15,351 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,866 | ₩23,267 | ₩15,652 | ₩15,899 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,104 | ₩23,267 | ₩21,997 | ₩22,425 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,574 | ₩23,574 | ₩21,702 | ₩22,050 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩24,965 | ₩25,112 | ₩23,668 | ₩24,002 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,468 | ₩24,711 | ₩23,066 | ₩24,524 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩22,945 | ₩23,695 | ₩22,331 | ₩23,414 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,470 | ₩24,497 | ₩23,133 | ₩23,628 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,912 | ₩25,711 | ₩24,430 | ₩24,778 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,238 | ₩27,479 | ₩24,684 | ₩24,751 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,409 | ₩28,214 | ₩26,142 | ₩26,944 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,738 | ₩26,836 | ₩24,497 | ₩26,583 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,176 | ₩26,476 | ₩24,140 | ₩25,112 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,916 | ₩23,726 | ₩21,395 | ₩23,374 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,398 | ₩22,933 | ₩21,268 | ₩22,598 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,518 | ₩23,307 | ₩21,823 | ₩22,585 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,494 | ₩24,992 | ₩22,638 | ₩22,866 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,090 | ₩23,401 | ₩21,141 | ₩22,090 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,347 | ₩23,361 | ₩21,676 | ₩22,117 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,882 | ₩24,564 | ₩23,040 | ₩23,080 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,906 | ₩24,343 | ₩22,558 | ₩23,668 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,069 | ₩24,457 | ₩23,267 | ₩23,387 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,802 | ₩24,270 | ₩22,816 | ₩23,267 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,422 | ₩24,457 | ₩21,061 | ₩23,775 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,860 | ₩22,358 | ₩20,807 | ₩21,542 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,745 | ₩23,200 | ₩20,614 | ₩21,502 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,307 | ₩23,695 | ₩21,689 | ₩22,759 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,818 | ₩25,039 | ₩21,954 | ₩22,919 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,534 | ₩26,436 | ₩22,732 | ₩25,447 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,768 | ₩25,380 | ₩22,451 | ₩24,457 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩30,969 | ₩31,410 | ₩28,027 | ₩29,124 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,463 | ₩28,549 | ₩26,246 | ₩28,268 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩23,922 | ₩27,907 | ₩22,866 | ₩27,385 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,395 | ₩24,176 | ₩20,740 | ₩23,722 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,007 | ₩22,197 | ₩20,486 | ₩21,836 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,793 | ₩22,237 | ₩20,659 | ₩22,010 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,874 | ₩20,158 | ₩18,841 | ₩19,496 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩18,948 | ₩19,797 | ₩18,627 | ₩19,068 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,089 | ₩18,025 | ₩16,728 | ₩17,932 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,103 | ₩17,521 | ₩16,850 | ₩17,089 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,276 | ₩17,464 | ₩16,609 | ₩17,370 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,092 | ₩18,160 | ₩17,263 | ₩17,584 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,654 | ₩18,841 | ₩17,651 | ₩18,761 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,279 | ₩18,801 | ₩17,825 | ₩18,533 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,442 | ₩18,801 | ₩17,597 | ₩18,413 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,469 | ₩19,762 | ₩18,687 | ₩18,975 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,178 | ₩20,298 | ₩19,523 | ₩20,191 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,285 | ₩21,662 | ₩19,830 | ₩20,526 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,258 | ₩20,483 | ₩19,416 | ₩20,285 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,526 | ₩21,059 | ₩19,964 | ₩20,178 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,258 | ₩20,940 | ₩19,825 | ₩20,245 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,496 | ₩21,007 | ₩19,278 | ₩20,633 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,189 | ₩20,258 | ₩18,787 | ₩19,456 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩17,998 | ₩19,028 | ₩17,718 | ₩18,841 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,808 | ₩17,544 | ₩16,363 | ₩17,464 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,423 | ₩17,504 | ₩16,528 | ₩17,250 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,343 | ₩17,584 | ₩16,875 | ₩17,504 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,437 | ₩17,651 | ₩16,768 | ₩17,049 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,082 | ₩19,322 | ₩17,825 | ₩18,025 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,389 | ₩21,087 | ₩18,456 | ₩18,654 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,822 | ₩19,068 | ₩16,755 | ₩19,001 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,049 | ₩17,571 | ₩17,042 | ₩17,290 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,116 | ₩17,143 | ₩16,541 | ₩16,741 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩15,966 | ₩16,688 | ₩15,939 | ₩16,635 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,792 | ₩16,140 | ₩15,578 | ₩15,792 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,495 | ₩15,565 | ₩14,174 | ₩15,538 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,281 | ₩14,803 | ₩14,270 | ₩14,669 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,629 | ₩14,629 | ₩13,746 | ₩14,027 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,043 | ₩15,364 | ₩14,455 | ₩14,749 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,428 | ₩14,442 | ₩13,853 | ₩14,107 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,070 | ₩15,297 | ₩14,375 | ₩14,495 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,666 | ₩15,003 | ₩13,479 | ₩14,950 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,294 | ₩14,749 | ₩14,107 | ₩14,214 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,837 | ₩14,174 | ₩12,837 | ₩14,081 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,730 | ₩13,064 | ₩12,088 | ₩12,743 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,706 | ₩13,706 | ₩12,583 | ₩12,670 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,174 | ₩14,615 | ₩13,933 | ₩13,987 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,301 | ₩15,117 | ₩14,268 | ₩14,522 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,308 | ₩14,495 | ₩13,907 | ₩14,054 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,040 | ₩14,696 | ₩14,027 | ₩14,655 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,549 | ₩14,602 | ₩13,773 | ₩13,880 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,442 | ₩14,896 | ₩14,281 | ₩14,655 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,017 | ₩15,086 | ₩14,709 | ₩14,803 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,364 | ₩15,752 | ₩15,190 | ₩15,217 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,297 | ₩15,859 | ₩15,110 | ₩15,364 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,164 | ₩15,511 | ₩14,468 | ₩14,709 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,592 | ₩15,805 | ₩14,976 | ₩14,976 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,257 | ₩15,819 | ₩15,070 | ₩15,739 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,167 | ₩16,354 | ₩15,134 | ₩15,177 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,819 | ₩16,314 | ₩15,378 | ₩16,140 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,167 | ₩17,370 | ₩16,046 | ₩16,795 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,097 | ₩16,648 | ₩15,043 | ₩16,421 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,217 | ₩15,685 | ₩14,950 | ₩15,351 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,511 | ₩15,966 | ₩14,324 | ₩15,364 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,257 | ₩17,049 | ₩15,146 | ₩16,661 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,043 | ₩15,805 | ₩14,910 | ₩15,805 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,511 | ₩15,819 | ₩15,090 | ₩15,618 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,752 | ₩16,033 | ₩15,358 | ₩15,391 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,495 | ₩15,485 | ₩14,321 | ₩15,337 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,869 | ₩15,017 | ₩14,442 | ₩14,535 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,164 | ₩15,505 | ₩14,816 | ₩15,177 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,030 | ₩15,070 | ₩14,569 | ₩15,057 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,805 | ₩16,031 | ₩15,083 | ₩15,271 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,568 | ₩16,568 | ₩15,527 | ₩15,779 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,434 | ₩17,504 | ₩16,247 | ₩16,768 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,929 | ₩17,637 | ₩16,073 | ₩16,367 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,276 | ₩17,457 | ₩16,126 | ₩16,889 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,915 | ₩18,105 | ₩16,528 | ₩17,196 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,404 | ₩17,203 | ₩15,284 | ₩17,009 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,017 | ₩15,787 | ₩14,843 | ₩15,712 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,829 | ₩15,057 | ₩14,027 | ₩14,388 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,193 | ₩16,455 | ₩14,762 | ₩15,271 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,731 | ₩17,878 | ₩15,525 | ₩16,474 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,573 | ₩18,721 | ₩17,557 | ₩17,637 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,425 | ₩20,713 | ₩18,734 | ₩18,881 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,122 | ₩21,462 | ₩18,386 | ₩20,780 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,817 | ₩20,332 | ₩19,135 | ₩19,443 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,453 | ₩19,921 | ₩18,127 | ₩19,723 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,921 | ₩18,934 | ₩18,119 | ₩18,386 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,723 | ₩19,723 | ₩18,655 | ₩19,055 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩18,988 | ₩19,937 | ₩18,814 | ₩19,777 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,547 | ₩18,988 | ₩17,611 | ₩18,761 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,798 | ₩19,389 | ₩17,672 | ₩18,226 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,854 | ₩19,255 | ₩18,426 | ₩19,028 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩16,955 | ₩19,159 | ₩16,848 | ₩18,841 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩16,969 | ₩17,103 | ₩16,528 | ₩16,768 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,196 | ₩17,651 | ₩16,528 | ₩17,223 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,795 | ₩16,835 | ₩15,912 | ₩16,528 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,039 | ₩18,052 | ₩16,942 | ₩16,982 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,450 | ₩17,891 | ₩16,929 | ₩17,464 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,517 | ₩18,239 | ₩17,330 | ₩17,611 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,263 | ₩17,825 | ₩17,016 | ₩17,704 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,835 | ₩17,891 | ₩16,364 | ₩17,423 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,351 | ₩17,153 | ₩15,311 | ₩16,835 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,696 | ₩14,976 | ₩14,502 | ₩14,602 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,910 | ₩15,271 | ₩14,615 | ₩14,629 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,709 | ₩15,525 | ₩14,575 | ₩14,963 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,284 | ₩15,511 | ₩14,963 | ₩15,057 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,525 | ₩15,712 | ₩15,324 | ₩15,471 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,712 | ₩16,259 | ₩15,632 | ₩15,658 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,314 | ₩16,831 | ₩15,953 | ₩16,046 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,658 | ₩16,554 | ₩15,514 | ₩16,421 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,233 | ₩16,715 | ₩15,645 | ₩15,698 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,383 | ₩17,905 | ₩15,752 | ₩15,912 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,822 | ₩17,545 | ₩16,799 | ₩17,343 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,333 | ₩18,400 | ₩16,902 | ₩16,929 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,616 | ₩19,790 | ₩18,279 | ₩18,373 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,189 | ₩20,058 | ₩19,122 | ₩19,897 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,095 | ₩19,630 | ₩18,814 | ₩18,975 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,697 | ₩20,206 | ₩19,429 | ₩19,536 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,365 | ₩20,405 | ₩19,402 | ₩19,937 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,272 | ₩20,793 | ₩19,884 | ₩20,018 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,627 | ₩20,967 | ₩18,521 | ₩20,713 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,210 | ₩18,794 | ₩16,996 | ₩18,694 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,584 | ₩18,052 | ₩17,482 | ₩17,611 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,912 | ₩17,912 | ₩17,383 | ₩17,423 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,430 | ₩18,493 | ₩17,430 | ₩18,400 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,276 | ₩17,771 | ₩17,089 | ₩17,370 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,089 | ₩17,370 | ₩16,273 | ₩17,223 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,784 | ₩17,918 | ₩16,955 | ₩17,477 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,657 | ₩18,159 | ₩16,594 | ₩17,544 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,349 | ₩21,127 | ₩17,723 | ₩17,838 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,627 | ₩19,964 | ₩18,359 | ₩18,827 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,296 | ₩20,258 | ₩17,183 | ₩18,466 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,423 | ₩17,865 | ₩16,715 | ₩16,875 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,367 | ₩18,052 | ₩16,354 | ₩17,303 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩17,945 | ₩18,052 | ₩17,036 | ₩17,276 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,868 | ₩19,095 | ₩18,052 | ₩18,105 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,015 | ₩19,175 | ₩18,547 | ₩18,734 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,576 | ₩19,737 | ₩18,721 | ₩19,242 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,313 | ₩19,186 | ₩17,998 | ₩18,961 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩19,937 | ₩20,044 | ₩18,695 | ₩18,814 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,058 | ₩20,492 | ₩19,937 | ₩20,071 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩20,994 | ₩21,569 | ₩19,764 | ₩19,790 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,127 | ₩21,997 | ₩20,801 | ₩21,890 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,887 | ₩21,622 | ₩20,887 | ₩21,221 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,020 | ₩21,168 | ₩20,459 | ₩20,566 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,114 | ₩21,534 | ₩20,820 | ₩21,127 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,598 | ₩22,700 | ₩20,994 | ₩21,007 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩22,946 | ₩22,999 | ₩22,197 | ₩22,545 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩22,946 | ₩23,120 | ₩22,465 | ₩22,518 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,612 | ₩22,812 | ₩22,077 | ₩22,545 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,427 | ₩23,837 | ₩21,983 | ₩22,572 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,401 | ₩24,918 | ₩22,946 | ₩24,176 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,120 | ₩23,320 | ₩22,665 | ₩23,040 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,144 | ₩23,173 | ₩22,117 | ₩22,665 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,066 | ₩23,427 | ₩22,237 | ₩22,425 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,818 | ₩24,992 | ₩22,478 | ₩23,240 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,176 | ₩24,604 | ₩23,361 | ₩24,056 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,259 | ₩25,540 | ₩24,430 | ₩25,005 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,035 | ₩26,851 | ₩24,129 | ₩24,176 | -7.14% | 299.7만 |
|---|