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 | ₩16,080 | ₩16,348 | ₩13,762 | ₩14,914 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,504 | ₩16,120 | ₩14,807 | ₩16,000 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,826 | ₩15,854 | ₩15,491 | ₩15,759 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,589 | ₩16,911 | ₩16,027 | ₩16,321 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,554 | ₩17,608 | ₩16,348 | ₩16,415 | -6.49% | 87만 |
| 2026.10.02 | ₩18,653 | ₩18,800 | ₩17,541 | ₩17,648 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,573 | ₩18,841 | ₩18,130 | ₩18,197 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,666 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,573 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,908 | ₩19,095 | ₩18,439 | ₩18,559 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,559 | ₩18,760 | ₩18,224 | ₩18,372 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,196 | ₩19,578 | ₩18,672 | ₩18,774 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,532 | ₩19,323 | ₩18,264 | ₩19,243 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,470 | ₩19,497 | ₩18,666 | ₩18,854 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,720 | ₩19,484 | ₩18,291 | ₩19,296 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,554 | ₩18,499 | ₩17,286 | ₩18,144 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,420 | ₩17,688 | ₩16,857 | ₩17,273 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,474 | ₩17,849 | ₩17,340 | ₩17,407 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,393 | ₩17,527 | ₩16,790 | ₩17,045 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,648 | ₩17,956 | ₩17,032 | ₩17,326 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,420 | ₩17,862 | ₩17,058 | ₩17,715 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,626 | ₩18,894 | ₩18,144 | ₩18,211 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,492 | ₩19,089 | ₩18,385 | ₩18,439 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,470 | ₩19,698 | ₩19,042 | ₩19,243 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,305 | ₩19,886 | ₩18,251 | ₩19,537 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,171 | ₩18,573 | ₩18,117 | ₩18,479 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,465 | ₩19,001 | ₩17,956 | ₩18,385 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,653 | ₩19,046 | ₩18,117 | ₩18,385 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,765 | ₩19,765 | ₩18,760 | ₩18,881 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,350 | ₩20,435 | ₩19,202 | ₩20,154 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩20,985 | ₩20,985 | ₩19,001 | ₩19,310 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,360 | ₩21,923 | ₩19,980 | ₩20,985 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,800 | ₩21,548 | ₩18,439 | ₩20,703 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,653 | ₩19,671 | ₩18,104 | ₩18,814 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,213 | ₩21,655 | ₩20,938 | ₩21,213 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,770 | ₩21,641 | ₩20,610 | ₩21,521 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,805 | ₩20,569 | ₩19,511 | ₩20,435 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,368 | ₩19,331 | ₩19,551 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,819 | ₩21,440 | ₩19,377 | ₩20,368 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,306 | ₩21,570 | ₩19,966 | ₩20,033 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,476 | ₩22,084 | ₩20,301 | ₩21,936 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,618 | ₩20,730 | ₩19,551 | ₩20,677 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩19,022 | ₩19,832 | ₩18,892 | ₩19,618 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,157 | ₩18,921 | ₩17,795 | ₩18,760 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,554 | ₩18,318 | ₩16,911 | ₩18,077 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,951 | ₩17,659 | ₩16,857 | ₩17,621 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,906 | ₩16,710 | ₩15,784 | ₩16,589 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,415 | ₩16,569 | ₩15,940 | ₩16,080 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,362 | ₩16,723 | ₩15,946 | ₩16,415 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,874 | ₩15,799 | ₩14,620 | ₩15,678 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩16,013 | ₩16,067 | ₩14,754 | ₩14,861 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,908 | ₩15,638 | ₩14,740 | ₩15,370 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,477 | ₩15,705 | ₩14,204 | ₩14,271 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩16,000 | ₩16,000 | ₩15,048 | ₩15,611 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,643 | ₩17,125 | ₩15,812 | ₩16,254 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩17,018 | ₩17,018 | ₩16,094 | ₩16,094 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,643 | ₩17,152 | ₩16,321 | ₩16,844 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,811 | ₩17,822 | ₩16,616 | ₩16,991 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,085 | ₩17,326 | ₩16,643 | ₩17,058 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,429 | ₩17,179 | ₩16,080 | ₩16,281 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,794 | ₩16,603 | ₩14,633 | ₩16,134 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,464 | ₩15,759 | ₩14,392 | ₩15,383 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,914 | ₩23,316 | ₩15,685 | ₩15,933 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,151 | ₩23,316 | ₩22,043 | ₩22,472 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,625 | ₩23,625 | ₩21,749 | ₩22,097 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩25,018 | ₩25,166 | ₩23,718 | ₩24,053 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,517 | ₩24,764 | ₩23,115 | ₩24,576 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩22,993 | ₩23,745 | ₩22,378 | ₩23,464 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,522 | ₩24,549 | ₩23,182 | ₩23,678 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,965 | ₩25,766 | ₩24,482 | ₩24,831 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,296 | ₩27,537 | ₩24,737 | ₩24,804 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,465 | ₩28,274 | ₩26,197 | ₩27,001 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,790 | ₩26,893 | ₩24,549 | ₩26,640 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,228 | ₩26,532 | ₩24,191 | ₩25,166 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,963 | ₩23,776 | ₩21,440 | ₩23,424 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,445 | ₩22,981 | ₩21,313 | ₩22,646 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,566 | ₩23,357 | ₩21,869 | ₩22,633 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,544 | ₩25,045 | ₩22,687 | ₩22,914 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,137 | ₩23,450 | ₩21,186 | ₩22,137 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,397 | ₩23,410 | ₩21,722 | ₩22,164 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,933 | ₩24,616 | ₩23,089 | ₩23,129 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,955 | ₩24,395 | ₩22,606 | ₩23,718 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,120 | ₩24,509 | ₩23,316 | ₩23,437 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,852 | ₩24,321 | ₩22,865 | ₩23,316 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,467 | ₩24,509 | ₩21,105 | ₩23,826 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,904 | ₩22,405 | ₩20,851 | ₩21,588 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,794 | ₩23,249 | ₩20,658 | ₩21,548 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,357 | ₩23,745 | ₩21,735 | ₩22,807 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,871 | ₩25,092 | ₩22,000 | ₩22,968 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,584 | ₩26,492 | ₩22,780 | ₩25,501 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,819 | ₩25,434 | ₩22,499 | ₩24,509 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩31,035 | ₩31,477 | ₩28,087 | ₩29,186 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,519 | ₩28,609 | ₩26,302 | ₩28,328 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩23,973 | ₩27,966 | ₩22,914 | ₩27,444 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,440 | ₩24,228 | ₩20,784 | ₩23,772 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,052 | ₩22,244 | ₩20,529 | ₩21,883 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,837 | ₩22,285 | ₩20,703 | ₩22,057 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,914 | ₩20,201 | ₩18,881 | ₩19,537 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩18,988 | ₩19,839 | ₩18,666 | ₩19,109 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,125 | ₩18,063 | ₩16,764 | ₩17,970 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,139 | ₩17,558 | ₩16,886 | ₩17,125 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,313 | ₩17,501 | ₩16,644 | ₩17,407 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,130 | ₩18,199 | ₩17,300 | ₩17,621 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,693 | ₩18,881 | ₩17,688 | ₩18,800 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,318 | ₩18,841 | ₩17,862 | ₩18,573 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,482 | ₩18,841 | ₩17,635 | ₩18,452 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,511 | ₩19,804 | ₩18,727 | ₩19,015 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,221 | ₩20,342 | ₩19,564 | ₩20,234 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,328 | ₩21,708 | ₩19,872 | ₩20,569 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,301 | ₩20,526 | ₩19,457 | ₩20,328 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,569 | ₩21,104 | ₩20,006 | ₩20,221 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,301 | ₩20,985 | ₩19,867 | ₩20,288 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,537 | ₩21,052 | ₩19,319 | ₩20,677 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,229 | ₩20,301 | ₩18,827 | ₩19,497 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩18,037 | ₩19,068 | ₩17,755 | ₩18,881 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,844 | ₩17,581 | ₩16,398 | ₩17,501 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,460 | ₩17,541 | ₩16,563 | ₩17,286 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,380 | ₩17,621 | ₩16,911 | ₩17,541 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,474 | ₩17,688 | ₩16,804 | ₩17,085 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,122 | ₩19,363 | ₩17,862 | ₩18,063 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,430 | ₩21,132 | ₩18,495 | ₩18,693 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,857 | ₩19,109 | ₩16,790 | ₩19,042 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,085 | ₩17,608 | ₩17,079 | ₩17,326 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,152 | ₩17,179 | ₩16,576 | ₩16,777 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩16,000 | ₩16,723 | ₩15,973 | ₩16,670 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,826 | ₩16,174 | ₩15,611 | ₩15,826 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,526 | ₩15,598 | ₩14,204 | ₩15,571 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,311 | ₩14,834 | ₩14,301 | ₩14,700 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,660 | ₩14,660 | ₩13,775 | ₩14,057 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,075 | ₩15,397 | ₩14,486 | ₩14,780 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,459 | ₩14,472 | ₩13,883 | ₩14,137 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,102 | ₩15,330 | ₩14,405 | ₩14,526 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,695 | ₩15,035 | ₩13,507 | ₩14,981 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,325 | ₩14,780 | ₩14,137 | ₩14,244 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,864 | ₩14,204 | ₩12,864 | ₩14,110 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,757 | ₩13,092 | ₩12,114 | ₩12,770 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,735 | ₩13,735 | ₩12,610 | ₩12,697 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,204 | ₩14,646 | ₩13,963 | ₩14,017 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,332 | ₩15,149 | ₩14,298 | ₩14,553 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,338 | ₩14,526 | ₩13,936 | ₩14,084 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,070 | ₩14,727 | ₩14,057 | ₩14,687 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,579 | ₩14,633 | ₩13,802 | ₩13,909 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,472 | ₩14,928 | ₩14,311 | ₩14,687 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,048 | ₩15,118 | ₩14,740 | ₩14,834 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,397 | ₩15,785 | ₩15,223 | ₩15,249 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,330 | ₩15,893 | ₩15,142 | ₩15,397 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,196 | ₩15,544 | ₩14,499 | ₩14,740 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,625 | ₩15,839 | ₩15,008 | ₩15,008 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,290 | ₩15,852 | ₩15,102 | ₩15,772 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,201 | ₩16,388 | ₩15,166 | ₩15,209 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,852 | ₩16,348 | ₩15,410 | ₩16,174 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,201 | ₩17,407 | ₩16,080 | ₩16,831 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,129 | ₩16,683 | ₩15,075 | ₩16,455 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,249 | ₩15,718 | ₩14,981 | ₩15,383 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,544 | ₩16,000 | ₩14,354 | ₩15,397 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,290 | ₩17,085 | ₩15,178 | ₩16,697 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,075 | ₩15,839 | ₩14,941 | ₩15,839 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,544 | ₩15,852 | ₩15,122 | ₩15,651 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,785 | ₩16,067 | ₩15,390 | ₩15,424 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,526 | ₩15,517 | ₩14,352 | ₩15,370 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,901 | ₩15,048 | ₩14,472 | ₩14,566 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,196 | ₩15,538 | ₩14,847 | ₩15,209 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,062 | ₩15,102 | ₩14,600 | ₩15,089 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,839 | ₩16,066 | ₩15,115 | ₩15,303 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,603 | ₩16,603 | ₩15,560 | ₩15,812 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,469 | ₩17,541 | ₩16,281 | ₩16,804 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,965 | ₩17,675 | ₩16,107 | ₩16,402 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,313 | ₩17,494 | ₩16,161 | ₩16,924 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,951 | ₩18,144 | ₩16,563 | ₩17,233 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,437 | ₩17,239 | ₩15,316 | ₩17,045 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,048 | ₩15,820 | ₩14,874 | ₩15,745 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,861 | ₩15,089 | ₩14,057 | ₩14,419 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,228 | ₩16,490 | ₩14,794 | ₩15,303 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,769 | ₩17,916 | ₩15,558 | ₩16,509 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,613 | ₩18,760 | ₩17,594 | ₩17,675 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,469 | ₩20,757 | ₩18,774 | ₩18,921 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,162 | ₩21,507 | ₩18,425 | ₩20,824 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,859 | ₩20,375 | ₩19,176 | ₩19,484 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,492 | ₩19,964 | ₩18,165 | ₩19,765 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,961 | ₩18,975 | ₩18,157 | ₩18,425 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,765 | ₩19,765 | ₩18,695 | ₩19,095 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩19,028 | ₩19,980 | ₩18,854 | ₩19,819 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,586 | ₩19,028 | ₩17,648 | ₩18,800 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,836 | ₩19,430 | ₩17,710 | ₩18,264 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,894 | ₩19,296 | ₩18,465 | ₩19,068 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩16,991 | ₩19,200 | ₩16,884 | ₩18,881 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩17,005 | ₩17,139 | ₩16,563 | ₩16,804 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,233 | ₩17,688 | ₩16,563 | ₩17,259 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,831 | ₩16,871 | ₩15,946 | ₩16,563 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,077 | ₩18,090 | ₩16,978 | ₩17,018 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,487 | ₩17,929 | ₩16,965 | ₩17,501 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,554 | ₩18,278 | ₩17,367 | ₩17,648 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,300 | ₩17,862 | ₩17,052 | ₩17,742 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,871 | ₩17,929 | ₩16,399 | ₩17,460 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,383 | ₩17,190 | ₩15,343 | ₩16,871 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,727 | ₩15,008 | ₩14,533 | ₩14,633 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,941 | ₩15,303 | ₩14,646 | ₩14,660 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,740 | ₩15,558 | ₩14,606 | ₩14,995 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,316 | ₩15,544 | ₩14,995 | ₩15,089 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,558 | ₩15,745 | ₩15,357 | ₩15,504 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,745 | ₩16,293 | ₩15,665 | ₩15,692 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,348 | ₩16,867 | ₩15,986 | ₩16,080 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,692 | ₩16,589 | ₩15,547 | ₩16,455 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,268 | ₩16,750 | ₩15,678 | ₩15,732 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,943 | ₩15,785 | ₩15,946 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,857 | ₩17,582 | ₩16,835 | ₩17,380 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,372 | ₩18,439 | ₩16,938 | ₩16,965 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,658 | ₩19,832 | ₩18,318 | ₩18,412 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,229 | ₩20,100 | ₩19,162 | ₩19,939 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,135 | ₩19,671 | ₩18,854 | ₩19,015 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,738 | ₩20,249 | ₩19,470 | ₩19,578 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,409 | ₩20,449 | ₩19,444 | ₩19,980 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,315 | ₩20,837 | ₩19,926 | ₩20,060 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,666 | ₩21,012 | ₩18,561 | ₩20,757 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,246 | ₩18,834 | ₩17,032 | ₩18,733 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,621 | ₩18,090 | ₩17,519 | ₩17,648 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,950 | ₩17,950 | ₩17,420 | ₩17,460 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,467 | ₩18,532 | ₩17,467 | ₩18,439 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,313 | ₩17,809 | ₩17,125 | ₩17,407 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,125 | ₩17,407 | ₩16,308 | ₩17,259 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,822 | ₩17,956 | ₩16,991 | ₩17,514 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,695 | ₩18,197 | ₩16,630 | ₩17,581 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,390 | ₩21,172 | ₩17,761 | ₩17,876 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,666 | ₩20,006 | ₩18,398 | ₩18,867 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,336 | ₩20,301 | ₩17,219 | ₩18,506 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,460 | ₩17,903 | ₩16,750 | ₩16,911 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,402 | ₩18,090 | ₩16,388 | ₩17,340 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩17,983 | ₩18,090 | ₩17,072 | ₩17,313 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,908 | ₩19,135 | ₩18,090 | ₩18,144 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,055 | ₩19,216 | ₩18,586 | ₩18,774 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,618 | ₩19,779 | ₩18,760 | ₩19,283 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,352 | ₩19,227 | ₩18,037 | ₩19,001 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩19,980 | ₩20,087 | ₩18,735 | ₩18,854 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,536 | ₩19,980 | ₩20,114 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩21,038 | ₩21,615 | ₩19,805 | ₩19,832 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,172 | ₩22,043 | ₩20,845 | ₩21,936 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,931 | ₩21,668 | ₩20,931 | ₩21,266 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,065 | ₩21,213 | ₩20,502 | ₩20,610 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,159 | ₩21,580 | ₩20,864 | ₩21,172 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,646 | ₩22,748 | ₩21,038 | ₩21,052 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩22,995 | ₩23,048 | ₩22,244 | ₩22,593 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩22,995 | ₩23,169 | ₩22,512 | ₩22,566 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,660 | ₩22,861 | ₩22,124 | ₩22,593 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,477 | ₩23,887 | ₩22,030 | ₩22,620 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,450 | ₩24,971 | ₩22,995 | ₩24,228 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,169 | ₩23,370 | ₩22,713 | ₩23,089 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,191 | ₩23,223 | ₩22,164 | ₩22,713 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,115 | ₩23,477 | ₩22,285 | ₩22,472 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,871 | ₩25,045 | ₩22,526 | ₩23,290 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,228 | ₩24,656 | ₩23,410 | ₩24,107 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,313 | ₩25,594 | ₩24,482 | ₩25,058 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,090 | ₩26,908 | ₩24,181 | ₩24,228 | -7.14% | 299.7만 |
|---|