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 | ₩16,099 | ₩16,367 | ₩13,778 | ₩14,932 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,522 | ₩16,139 | ₩14,825 | ₩16,019 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,844 | ₩15,872 | ₩15,509 | ₩15,777 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,609 | ₩16,931 | ₩16,045 | ₩16,341 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,575 | ₩17,628 | ₩16,367 | ₩16,434 | -6.49% | 87만 |
| 2026.10.02 | ₩18,675 | ₩18,823 | ₩17,561 | ₩17,669 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,594 | ₩18,863 | ₩18,152 | ₩18,219 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,688 | ₩19,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,594 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,930 | ₩19,118 | ₩18,460 | ₩18,581 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,581 | ₩18,782 | ₩18,246 | ₩18,393 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,218 | ₩19,601 | ₩18,694 | ₩18,796 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,554 | ₩19,346 | ₩18,286 | ₩19,265 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,493 | ₩19,520 | ₩18,688 | ₩18,876 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,742 | ₩19,507 | ₩18,313 | ₩19,319 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,575 | ₩18,521 | ₩17,307 | ₩18,165 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,441 | ₩17,709 | ₩16,877 | ₩17,293 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,494 | ₩17,870 | ₩17,360 | ₩17,427 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,414 | ₩17,548 | ₩16,810 | ₩17,065 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,669 | ₩17,977 | ₩17,052 | ₩17,347 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,441 | ₩17,883 | ₩17,078 | ₩17,736 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,648 | ₩18,916 | ₩18,165 | ₩18,232 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,514 | ₩19,111 | ₩18,407 | ₩18,460 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,493 | ₩19,721 | ₩19,064 | ₩19,265 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,326 | ₩19,909 | ₩18,272 | ₩19,560 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,192 | ₩18,594 | ₩18,138 | ₩18,501 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,487 | ₩19,024 | ₩17,977 | ₩18,407 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,675 | ₩19,068 | ₩18,138 | ₩18,407 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,788 | ₩19,788 | ₩18,782 | ₩18,903 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,373 | ₩20,459 | ₩19,225 | ₩20,178 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩21,009 | ₩21,009 | ₩19,024 | ₩19,332 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,385 | ₩21,948 | ₩20,003 | ₩21,009 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,823 | ₩21,573 | ₩18,460 | ₩20,728 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,675 | ₩19,695 | ₩18,125 | ₩18,836 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,237 | ₩21,680 | ₩20,962 | ₩21,237 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,795 | ₩21,667 | ₩20,634 | ₩21,546 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,829 | ₩20,593 | ₩19,534 | ₩20,459 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,084 | ₩20,392 | ₩19,354 | ₩19,574 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,842 | ₩21,465 | ₩19,399 | ₩20,392 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,331 | ₩21,596 | ₩19,990 | ₩20,057 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,499 | ₩22,109 | ₩20,325 | ₩21,962 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,641 | ₩20,754 | ₩19,574 | ₩20,701 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩19,044 | ₩19,856 | ₩18,914 | ₩19,641 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,179 | ₩18,943 | ₩17,816 | ₩18,782 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,575 | ₩18,340 | ₩16,931 | ₩18,098 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,971 | ₩17,679 | ₩16,877 | ₩17,642 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,925 | ₩16,730 | ₩15,803 | ₩16,609 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,434 | ₩16,589 | ₩15,958 | ₩16,099 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,381 | ₩16,743 | ₩15,965 | ₩16,434 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,892 | ₩15,817 | ₩14,637 | ₩15,697 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩16,032 | ₩16,086 | ₩14,771 | ₩14,878 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,925 | ₩15,656 | ₩14,757 | ₩15,388 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,495 | ₩15,723 | ₩14,221 | ₩14,288 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩16,019 | ₩16,019 | ₩15,066 | ₩15,630 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,663 | ₩17,146 | ₩15,831 | ₩16,273 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩17,038 | ₩17,038 | ₩16,112 | ₩16,112 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,663 | ₩17,172 | ₩16,341 | ₩16,864 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,830 | ₩17,843 | ₩16,636 | ₩17,011 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,105 | ₩17,347 | ₩16,663 | ₩17,078 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,448 | ₩17,199 | ₩16,099 | ₩16,300 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,811 | ₩16,622 | ₩14,650 | ₩16,153 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,482 | ₩15,777 | ₩14,409 | ₩15,401 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,941 | ₩23,344 | ₩15,703 | ₩15,952 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,176 | ₩23,344 | ₩22,069 | ₩22,498 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,652 | ₩23,652 | ₩21,774 | ₩22,123 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩25,047 | ₩25,195 | ₩23,746 | ₩24,082 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,545 | ₩24,793 | ₩23,142 | ₩24,605 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩23,020 | ₩23,773 | ₩22,405 | ₩23,491 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,551 | ₩24,578 | ₩23,210 | ₩23,706 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,994 | ₩25,796 | ₩24,511 | ₩24,860 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,328 | ₩27,570 | ₩24,766 | ₩24,833 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,496 | ₩28,308 | ₩26,228 | ₩27,033 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,819 | ₩26,924 | ₩24,578 | ₩26,671 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,256 | ₩26,563 | ₩24,220 | ₩25,195 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,989 | ₩23,804 | ₩21,465 | ₩23,451 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,472 | ₩23,008 | ₩21,338 | ₩22,673 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,592 | ₩23,384 | ₩21,895 | ₩22,659 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,572 | ₩25,074 | ₩22,713 | ₩22,941 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,163 | ₩23,478 | ₩21,211 | ₩22,163 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,424 | ₩23,438 | ₩21,747 | ₩22,190 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,961 | ₩24,645 | ₩23,116 | ₩23,156 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,981 | ₩24,424 | ₩22,633 | ₩23,746 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,149 | ₩24,538 | ₩23,344 | ₩23,464 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,880 | ₩24,350 | ₩22,892 | ₩23,344 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,492 | ₩24,538 | ₩21,130 | ₩23,853 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,929 | ₩22,431 | ₩20,875 | ₩21,613 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,820 | ₩23,277 | ₩20,682 | ₩21,573 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,384 | ₩23,773 | ₩21,761 | ₩22,834 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,900 | ₩25,121 | ₩22,026 | ₩22,995 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,612 | ₩26,523 | ₩22,807 | ₩25,530 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,847 | ₩25,463 | ₩22,525 | ₩24,538 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩31,071 | ₩31,514 | ₩28,120 | ₩29,220 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,550 | ₩28,643 | ₩26,333 | ₩28,361 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩24,001 | ₩27,999 | ₩22,941 | ₩27,476 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,465 | ₩24,256 | ₩20,808 | ₩23,800 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,076 | ₩22,270 | ₩20,553 | ₩21,908 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,862 | ₩22,311 | ₩20,728 | ₩22,083 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,937 | ₩20,224 | ₩18,903 | ₩19,560 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩19,010 | ₩19,862 | ₩18,688 | ₩19,131 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,146 | ₩18,085 | ₩16,783 | ₩17,991 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,159 | ₩17,579 | ₩16,905 | ₩17,146 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,333 | ₩17,521 | ₩16,664 | ₩17,427 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,152 | ₩18,220 | ₩17,320 | ₩17,642 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,715 | ₩18,903 | ₩17,709 | ₩18,823 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,340 | ₩18,863 | ₩17,883 | ₩18,594 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,503 | ₩18,863 | ₩17,655 | ₩18,474 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,534 | ₩19,827 | ₩18,749 | ₩19,037 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,245 | ₩20,365 | ₩19,587 | ₩20,258 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,352 | ₩21,734 | ₩19,896 | ₩20,593 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,325 | ₩20,550 | ₩19,480 | ₩20,352 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,593 | ₩21,129 | ₩20,030 | ₩20,245 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,325 | ₩21,009 | ₩19,890 | ₩20,312 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,560 | ₩21,076 | ₩19,342 | ₩20,701 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,252 | ₩20,325 | ₩18,849 | ₩19,520 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩18,058 | ₩19,091 | ₩17,776 | ₩18,903 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,864 | ₩17,602 | ₩16,417 | ₩17,521 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,481 | ₩17,561 | ₩16,582 | ₩17,307 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,400 | ₩17,642 | ₩16,931 | ₩17,561 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,494 | ₩17,709 | ₩16,824 | ₩17,105 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,144 | ₩19,386 | ₩17,883 | ₩18,085 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,453 | ₩21,157 | ₩18,517 | ₩18,715 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,877 | ₩19,131 | ₩16,810 | ₩19,064 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,105 | ₩17,628 | ₩17,099 | ₩17,347 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,172 | ₩17,199 | ₩16,595 | ₩16,797 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩16,019 | ₩16,743 | ₩15,992 | ₩16,689 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,844 | ₩16,193 | ₩15,630 | ₩15,844 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,543 | ₩15,616 | ₩14,221 | ₩15,589 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,328 | ₩14,851 | ₩14,317 | ₩14,717 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,677 | ₩14,677 | ₩13,792 | ₩14,073 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,093 | ₩15,415 | ₩14,503 | ₩14,798 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,476 | ₩14,489 | ₩13,899 | ₩14,154 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,120 | ₩15,348 | ₩14,422 | ₩14,543 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,711 | ₩15,053 | ₩13,523 | ₩14,999 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,342 | ₩14,798 | ₩14,154 | ₩14,261 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,879 | ₩14,221 | ₩12,879 | ₩14,127 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,772 | ₩13,107 | ₩12,128 | ₩12,785 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,751 | ₩13,751 | ₩12,624 | ₩12,712 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,221 | ₩14,664 | ₩13,979 | ₩14,033 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,348 | ₩15,167 | ₩14,315 | ₩14,570 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,355 | ₩14,543 | ₩13,953 | ₩14,100 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,087 | ₩14,744 | ₩14,073 | ₩14,704 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,596 | ₩14,650 | ₩13,818 | ₩13,926 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,489 | ₩14,945 | ₩14,328 | ₩14,704 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,066 | ₩15,136 | ₩14,757 | ₩14,851 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,415 | ₩15,804 | ₩15,240 | ₩15,267 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,348 | ₩15,911 | ₩15,160 | ₩15,415 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,214 | ₩15,562 | ₩14,516 | ₩14,757 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,643 | ₩15,858 | ₩15,026 | ₩15,026 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,308 | ₩15,871 | ₩15,120 | ₩15,791 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,220 | ₩16,408 | ₩15,184 | ₩15,227 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,871 | ₩16,367 | ₩15,428 | ₩16,193 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,220 | ₩17,427 | ₩16,099 | ₩16,850 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,147 | ₩16,703 | ₩15,093 | ₩16,475 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,267 | ₩15,737 | ₩14,999 | ₩15,401 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,562 | ₩16,019 | ₩14,371 | ₩15,415 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,308 | ₩17,105 | ₩15,196 | ₩16,716 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,093 | ₩15,858 | ₩14,959 | ₩15,858 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,562 | ₩15,871 | ₩15,140 | ₩15,670 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,804 | ₩16,086 | ₩15,408 | ₩15,442 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,543 | ₩15,536 | ₩14,368 | ₩15,388 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,918 | ₩15,066 | ₩14,489 | ₩14,583 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,214 | ₩15,556 | ₩14,865 | ₩15,227 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,079 | ₩15,120 | ₩14,617 | ₩15,106 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,858 | ₩16,084 | ₩15,133 | ₩15,321 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,622 | ₩16,622 | ₩15,579 | ₩15,831 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,488 | ₩17,561 | ₩16,300 | ₩16,824 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,985 | ₩17,696 | ₩16,126 | ₩16,421 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,333 | ₩17,514 | ₩16,180 | ₩16,944 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,971 | ₩18,165 | ₩16,582 | ₩17,253 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,455 | ₩17,260 | ₩15,334 | ₩17,065 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,066 | ₩15,839 | ₩14,892 | ₩15,764 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,878 | ₩15,106 | ₩14,073 | ₩14,436 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,247 | ₩16,510 | ₩14,811 | ₩15,321 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,789 | ₩17,937 | ₩15,576 | ₩16,528 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,635 | ₩18,782 | ₩17,615 | ₩17,696 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,493 | ₩20,781 | ₩18,796 | ₩18,943 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,185 | ₩21,533 | ₩18,447 | ₩20,848 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,882 | ₩20,399 | ₩19,198 | ₩19,507 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,514 | ₩19,987 | ₩18,187 | ₩19,788 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,983 | ₩18,997 | ₩18,179 | ₩18,447 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,788 | ₩19,788 | ₩18,717 | ₩19,118 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩19,051 | ₩20,003 | ₩18,876 | ₩19,842 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,608 | ₩19,051 | ₩17,669 | ₩18,823 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,857 | ₩19,453 | ₩17,730 | ₩18,286 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,916 | ₩19,319 | ₩18,487 | ₩19,091 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩17,011 | ₩19,222 | ₩16,904 | ₩18,903 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩17,025 | ₩17,159 | ₩16,582 | ₩16,824 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,253 | ₩17,709 | ₩16,582 | ₩17,280 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,850 | ₩16,891 | ₩15,965 | ₩16,582 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,098 | ₩18,111 | ₩16,998 | ₩17,038 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,508 | ₩17,950 | ₩16,985 | ₩17,521 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,575 | ₩18,299 | ₩17,387 | ₩17,669 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,320 | ₩17,883 | ₩17,072 | ₩17,763 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,891 | ₩17,950 | ₩16,418 | ₩17,481 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,401 | ₩17,210 | ₩15,361 | ₩16,891 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,744 | ₩15,026 | ₩14,550 | ₩14,650 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,959 | ₩15,321 | ₩14,664 | ₩14,677 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,757 | ₩15,576 | ₩14,623 | ₩15,012 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,334 | ₩15,562 | ₩15,012 | ₩15,106 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,576 | ₩15,764 | ₩15,375 | ₩15,522 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,764 | ₩16,312 | ₩15,683 | ₩15,710 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,367 | ₩16,887 | ₩16,005 | ₩16,099 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,710 | ₩16,609 | ₩15,565 | ₩16,475 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,287 | ₩16,770 | ₩15,697 | ₩15,750 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,441 | ₩17,964 | ₩15,804 | ₩15,965 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,877 | ₩17,603 | ₩16,854 | ₩17,400 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,393 | ₩18,460 | ₩16,958 | ₩16,985 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,681 | ₩19,856 | ₩18,340 | ₩18,433 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,252 | ₩20,124 | ₩19,185 | ₩19,963 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,158 | ₩19,695 | ₩18,876 | ₩19,037 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,762 | ₩20,273 | ₩19,493 | ₩19,601 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,432 | ₩20,473 | ₩19,466 | ₩20,003 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,339 | ₩20,862 | ₩19,949 | ₩20,084 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,688 | ₩21,036 | ₩18,582 | ₩20,781 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,266 | ₩18,856 | ₩17,052 | ₩18,755 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,642 | ₩18,111 | ₩17,540 | ₩17,669 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,971 | ₩17,971 | ₩17,441 | ₩17,481 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,488 | ₩18,554 | ₩17,488 | ₩18,460 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,333 | ₩17,830 | ₩17,146 | ₩17,427 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,146 | ₩17,427 | ₩16,327 | ₩17,280 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,843 | ₩17,977 | ₩17,011 | ₩17,535 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,716 | ₩18,219 | ₩16,649 | ₩17,602 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,413 | ₩21,197 | ₩17,781 | ₩17,897 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,688 | ₩20,030 | ₩18,420 | ₩18,890 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,359 | ₩20,325 | ₩17,239 | ₩18,527 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,481 | ₩17,924 | ₩16,770 | ₩16,931 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,421 | ₩18,111 | ₩16,408 | ₩17,360 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩18,004 | ₩18,111 | ₩17,092 | ₩17,333 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,930 | ₩19,158 | ₩18,111 | ₩18,165 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,077 | ₩19,238 | ₩18,608 | ₩18,796 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,641 | ₩19,802 | ₩18,782 | ₩19,305 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,373 | ₩19,249 | ₩18,058 | ₩19,024 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩20,003 | ₩20,110 | ₩18,757 | ₩18,876 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,124 | ₩20,560 | ₩20,003 | ₩20,137 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩21,063 | ₩21,640 | ₩19,829 | ₩19,856 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,197 | ₩22,069 | ₩20,870 | ₩21,962 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,956 | ₩21,694 | ₩20,956 | ₩21,291 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,090 | ₩21,237 | ₩20,526 | ₩20,634 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,184 | ₩21,605 | ₩20,889 | ₩21,197 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,673 | ₩22,775 | ₩21,063 | ₩21,076 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩23,022 | ₩23,075 | ₩22,270 | ₩22,619 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩23,022 | ₩23,196 | ₩22,539 | ₩22,592 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,686 | ₩22,888 | ₩22,150 | ₩22,619 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,505 | ₩23,915 | ₩22,056 | ₩22,646 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,478 | ₩25,001 | ₩23,022 | ₩24,256 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,196 | ₩23,397 | ₩22,740 | ₩23,116 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,217 | ₩23,250 | ₩22,190 | ₩22,740 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,142 | ₩23,505 | ₩22,311 | ₩22,498 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,900 | ₩25,074 | ₩22,552 | ₩23,317 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,256 | ₩24,685 | ₩23,438 | ₩24,135 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,343 | ₩25,624 | ₩24,511 | ₩25,088 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,121 | ₩26,939 | ₩24,209 | ₩24,256 | -7.14% | 299.7만 |
|---|