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 | ₩16,094 | ₩16,362 | ₩13,774 | ₩14,927 | -7.25% | 217.8만 |
| 2026.10.08 | ₩15,517 | ₩16,134 | ₩14,820 | ₩16,013 | +3.20% | 175.6만 |
| 2026.10.07 | ₩15,839 | ₩15,867 | ₩15,504 | ₩15,772 | -0.42% | 63.6만 |
| 2026.10.06 | ₩16,603 | ₩16,925 | ₩16,040 | ₩16,335 | -1.62% | 98.2만 |
| 2026.10.05 | ₩17,569 | ₩17,623 | ₩16,362 | ₩16,429 | -6.49% | 87만 |
| 2026.10.02 | ₩18,669 | ₩18,816 | ₩17,556 | ₩17,663 | -5.39% | 55.2만 |
| 2026.10.01 | ₩18,588 | ₩18,856 | ₩18,146 | ₩18,213 | -2.02% | 29.8만 |
| 2026.09.30 | ₩18,682 | ₩19,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,588 |
| -0.50% |
| 40.3만 |
| 2026.09.29 | ₩18,923 | ₩19,111 | ₩18,454 | ₩18,575 | -1.84% | 45.3만 |
|---|
| 2026.09.28 | ₩18,575 | ₩18,776 | ₩18,240 | ₩18,387 | -1.01% | 27.9만 |
|---|
| 2026.09.25 | ₩19,212 | ₩19,594 | ₩18,687 | ₩18,789 | -2.20% | 48만 |
|---|
| 2026.09.24 | ₩18,548 | ₩19,339 | ₩18,280 | ₩19,259 | +3.83% | 45.7만 |
|---|
| 2026.09.23 | ₩19,487 | ₩19,514 | ₩18,682 | ₩18,870 | -3.17% | 35.3만 |
|---|
| 2026.09.22 | ₩18,736 | ₩19,500 | ₩18,307 | ₩19,312 | +3.08% | 68.9만 |
|---|
| 2026.09.21 | ₩17,569 | ₩18,514 | ₩17,301 | ₩18,159 | +3.36% | 62.8만 |
|---|
| 2026.09.18 | ₩17,435 | ₩17,703 | ₩16,872 | ₩17,287 | -0.85% | 45.9만 |
|---|
| 2026.09.17 | ₩17,488 | ₩17,864 | ₩17,354 | ₩17,421 | -0.38% | 36.9만 |
|---|
| 2026.09.16 | ₩17,408 | ₩17,542 | ₩16,804 | ₩17,059 | -2.00% | 50.8만 |
|---|
| 2026.09.15 | ₩17,663 | ₩17,971 | ₩17,046 | ₩17,341 | -1.82% | 33.8만 |
|---|
| 2026.09.14 | ₩17,435 | ₩17,877 | ₩17,073 | ₩17,730 | +1.69% | 67만 |
|---|
| 2026.09.11 | ₩18,642 | ₩18,910 | ₩18,159 | ₩18,226 | -2.23% | 36.9만 |
|---|
| 2026.09.10 | ₩18,508 | ₩19,105 | ₩18,400 | ₩18,454 | -0.29% | 54.8만 |
|---|
| 2026.09.09 | ₩19,487 | ₩19,715 | ₩19,058 | ₩19,259 | -1.17% | 38.4만 |
|---|
| 2026.09.08 | ₩18,320 | ₩19,903 | ₩18,266 | ₩19,554 | +6.73% | 78.4만 |
|---|
| 2026.09.04 | ₩18,186 | ₩18,588 | ₩18,132 | ₩18,494 | +1.70% | 57.8만 |
|---|
| 2026.09.03 | ₩18,481 | ₩19,017 | ₩17,971 | ₩18,400 | -0.44% | 131.6만 |
|---|
| 2026.09.02 | ₩18,669 | ₩19,062 | ₩18,132 | ₩18,400 | -1.44% | 84.3만 |
|---|
| 2026.09.01 | ₩19,782 | ₩19,782 | ₩18,776 | ₩18,897 | -4.47% | 77.2만 |
|---|
| 2026.08.31 | ₩19,366 | ₩20,452 | ₩19,219 | ₩20,171 | +4.16% | 123.5만 |
|---|
| 2026.08.28 | ₩21,002 | ₩21,002 | ₩19,017 | ₩19,326 | -7.98% | 102.4만 |
|---|
| 2026.08.27 | ₩21,378 | ₩21,941 | ₩19,996 | ₩21,002 | -1.76% | 121.8만 |
|---|
| 2026.08.26 | ₩18,816 | ₩21,566 | ₩18,454 | ₩20,721 | +10.12% | 200.2만 |
|---|
| 2026.08.25 | ₩18,669 | ₩19,688 | ₩18,119 | ₩18,830 | +0.86% | 260만 |
|---|
| 2026.08.24 | ₩21,230 | ₩21,673 | ₩20,955 | ₩21,230 | 0.00% | 161.1만 |
|---|
| 2026.08.21 | ₩20,788 | ₩21,659 | ₩20,627 | ₩21,539 | +3.61% | 72.4만 |
|---|
| 2026.08.20 | ₩19,822 | ₩20,586 | ₩19,527 | ₩20,452 | +3.18% | 66.3만 |
|---|
| 2026.08.19 | ₩20,077 | ₩20,385 | ₩19,347 | ₩19,567 | -2.54% | 68만 |
|---|
| 2026.08.18 | ₩19,835 | ₩21,458 | ₩19,393 | ₩20,385 | +2.77% | 102.1만 |
|---|
| 2026.08.17 | ₩21,324 | ₩21,588 | ₩19,983 | ₩20,050 | -5.97% | 114만 |
|---|
| 2026.08.14 | ₩20,493 | ₩22,102 | ₩20,318 | ₩21,954 | +7.13% | 118.6만 |
|---|
| 2026.08.13 | ₩19,634 | ₩20,747 | ₩19,567 | ₩20,694 | +5.40% | 100.1만 |
|---|
| 2026.08.12 | ₩19,037 | ₩19,849 | ₩18,907 | ₩19,634 | +3.13% | 127.6만 |
|---|
| 2026.08.11 | ₩18,172 | ₩18,937 | ₩17,810 | ₩18,776 | +3.32% | 80.6만 |
|---|
| 2026.08.10 | ₩17,569 | ₩18,333 | ₩16,925 | ₩18,092 | +2.98% | 122.9만 |
|---|
| 2026.08.07 | ₩16,965 | ₩17,674 | ₩16,872 | ₩17,636 | +3.95% | 110.9만 |
|---|
| 2026.08.06 | ₩15,919 | ₩16,724 | ₩15,797 | ₩16,603 | +4.30% | 75만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,583 | ₩15,953 | ₩16,094 | -2.04% | 81.6만 |
|---|
| 2026.08.04 | ₩16,375 | ₩16,737 | ₩15,960 | ₩16,429 | +0.33% | 85.6만 |
|---|
| 2026.08.03 | ₩14,887 | ₩15,812 | ₩14,632 | ₩15,691 | +5.41% | 91.2만 |
|---|
| 2026.07.31 | ₩16,027 | ₩16,080 | ₩14,766 | ₩14,873 | -7.20% | 70.4만 |
|---|
| 2026.07.30 | ₩14,920 | ₩15,651 | ₩14,753 | ₩15,383 | +3.10% | 102.8만 |
|---|
| 2026.07.29 | ₩15,490 | ₩15,718 | ₩14,216 | ₩14,283 | -7.79% | 113만 |
|---|
| 2026.07.28 | ₩16,013 | ₩16,013 | ₩15,061 | ₩15,624 | -2.43% | 93만 |
|---|
| 2026.07.27 | ₩16,657 | ₩17,140 | ₩15,825 | ₩16,268 | -2.33% | 61.9만 |
|---|
| 2026.07.24 | ₩17,032 | ₩17,032 | ₩16,107 | ₩16,107 | -5.43% | 53.9만 |
|---|
| 2026.07.23 | ₩16,657 | ₩17,167 | ₩16,335 | ₩16,858 | +1.21% | 81.5만 |
|---|
| 2026.07.22 | ₩16,825 | ₩17,837 | ₩16,630 | ₩17,006 | +1.08% | 81.5만 |
|---|
| 2026.07.21 | ₩17,100 | ₩17,341 | ₩16,657 | ₩17,073 | -0.16% | 107.6만 |
|---|
| 2026.07.20 | ₩16,442 | ₩17,193 | ₩16,094 | ₩16,295 | -0.90% | 122만 |
|---|
| 2026.07.17 | ₩14,806 | ₩16,617 | ₩14,645 | ₩16,147 | +9.06% | 174만 |
|---|
| 2026.07.16 | ₩15,477 | ₩15,772 | ₩14,404 | ₩15,396 | -0.52% | 266.8만 |
|---|
| 2026.07.15 | ₩22,933 | ₩23,336 | ₩15,698 | ₩15,946 | -30.47% | 755.8만 |
|---|
| 2026.07.14 | ₩22,169 | ₩23,336 | ₩22,062 | ₩22,491 | +1.45% | 65.7만 |
|---|
| 2026.07.13 | ₩23,644 | ₩23,644 | ₩21,767 | ₩22,115 | -6.47% | 121.3만 |
|---|
| 2026.07.10 | ₩25,039 | ₩25,187 | ₩23,738 | ₩24,073 | -3.86% | 59.7만 |
|---|
| 2026.07.09 | ₩23,537 | ₩24,784 | ₩23,135 | ₩24,597 | +4.50% | 89.6만 |
|---|
| 2026.07.08 | ₩23,013 | ₩23,765 | ₩22,397 | ₩23,483 | +2.05% | 75.9만 |
|---|
| 2026.07.07 | ₩24,543 | ₩24,570 | ₩23,202 | ₩23,698 | -3.44% | 109.5만 |
|---|
| 2026.07.06 | ₩24,985 | ₩25,787 | ₩24,503 | ₩24,851 | -0.54% | 78.3만 |
|---|
| 2026.07.02 | ₩27,319 | ₩27,560 | ₩24,757 | ₩24,825 | -9.13% | 148.2만 |
|---|
| 2026.07.01 | ₩26,488 | ₩28,298 | ₩26,219 | ₩27,024 | +2.03% | 161.3만 |
|---|
| 2026.06.30 | ₩24,811 | ₩26,915 | ₩24,570 | ₩26,662 | +7.46% | 130.1만 |
|---|
| 2026.06.29 | ₩24,248 | ₩26,555 | ₩24,212 | ₩25,187 | +3.87% | 220.6만 |
|---|
| 2026.06.26 | ₩21,981 | ₩23,796 | ₩21,458 | ₩23,443 | +6.65% | 109.2만 |
|---|
| 2026.06.25 | ₩22,464 | ₩23,001 | ₩21,331 | ₩22,665 | +0.90% | 111만 |
|---|
| 2026.06.24 | ₩22,585 | ₩23,376 | ₩21,887 | ₩22,652 | +0.30% | 189.2만 |
|---|
| 2026.06.23 | ₩23,564 | ₩25,066 | ₩22,706 | ₩22,933 | -2.68% | 364만 |
|---|
| 2026.06.22 | ₩22,156 | ₩23,470 | ₩21,203 | ₩22,156 | 0.00% | 153.1만 |
|---|
| 2026.06.18 | ₩23,416 | ₩23,430 | ₩21,740 | ₩22,182 | -5.27% | 170.1만 |
|---|
| 2026.06.17 | ₩23,953 | ₩24,637 | ₩23,108 | ₩23,148 | -3.36% | 109.6만 |
|---|
| 2026.06.16 | ₩22,974 | ₩24,415 | ₩22,625 | ₩23,738 | +3.33% | 84.4만 |
|---|
| 2026.06.15 | ₩24,141 | ₩24,529 | ₩23,336 | ₩23,457 | -2.83% | 83.6만 |
|---|
| 2026.06.12 | ₩23,872 | ₩24,342 | ₩22,884 | ₩23,336 | -2.25% | 101만 |
|---|
| 2026.06.11 | ₩21,485 | ₩24,529 | ₩21,123 | ₩23,845 | +10.99% | 164만 |
|---|
| 2026.06.10 | ₩20,922 | ₩22,424 | ₩20,868 | ₩21,606 | +3.27% | 141.9만 |
|---|
| 2026.06.09 | ₩22,813 | ₩23,269 | ₩20,675 | ₩21,566 | -5.47% | 154.5만 |
|---|
| 2026.06.08 | ₩23,376 | ₩23,765 | ₩21,753 | ₩22,826 | -2.35% | 132.3만 |
|---|
| 2026.06.05 | ₩24,892 | ₩25,113 | ₩22,019 | ₩22,987 | -7.65% | 207.8만 |
|---|
| 2026.06.04 | ₩23,604 | ₩26,514 | ₩22,799 | ₩25,522 | +8.13% | 272만 |
|---|
| 2026.06.03 | ₩23,839 | ₩25,455 | ₩22,518 | ₩24,529 | +2.90% | 596.8만 |
|---|
| 2026.06.02 | ₩31,061 | ₩31,503 | ₩28,110 | ₩29,210 | -5.96% | 565만 |
|---|
| 2026.06.01 | ₩26,541 | ₩28,633 | ₩26,324 | ₩28,352 | +6.82% | 194.8만 |
|---|
| 2026.05.29 | ₩23,993 | ₩27,990 | ₩22,933 | ₩27,467 | +14.48% | 252.2만 |
|---|
| 2026.05.28 | ₩21,458 | ₩24,248 | ₩20,801 | ₩23,792 | +10.87% | 195만 |
|---|
| 2026.05.27 | ₩21,069 | ₩22,263 | ₩20,546 | ₩21,901 | +3.95% | 197.8만 |
|---|
| 2026.05.26 | ₩20,855 | ₩22,303 | ₩20,721 | ₩22,075 | +5.85% | 238.4만 |
|---|
| 2026.05.22 | ₩18,930 | ₩20,218 | ₩18,897 | ₩19,554 | +3.29% | 84.8만 |
|---|
| 2026.05.21 | ₩19,004 | ₩19,856 | ₩18,682 | ₩19,125 | +0.64% | 87만 |
|---|
| 2026.05.20 | ₩17,140 | ₩18,079 | ₩16,778 | ₩17,985 | +4.93% | 77.4만 |
|---|
| 2026.05.19 | ₩17,153 | ₩17,573 | ₩16,900 | ₩17,140 | -0.08% | 46.7만 |
|---|
| 2026.05.18 | ₩17,328 | ₩17,515 | ₩16,658 | ₩17,421 | +0.54% | 58.1만 |
|---|
| 2026.05.15 | ₩18,146 | ₩18,214 | ₩17,314 | ₩17,636 | -2.81% | 76.9만 |
|---|
| 2026.05.14 | ₩18,709 | ₩18,897 | ₩17,703 | ₩18,816 | +0.57% | 72.1만 |
|---|
| 2026.05.13 | ₩18,333 | ₩18,856 | ₩17,877 | ₩18,588 | +1.39% | 53.7만 |
|---|
| 2026.05.12 | ₩18,497 | ₩18,856 | ₩17,649 | ₩18,467 | -0.16% | 74.9만 |
|---|
| 2026.05.11 | ₩19,527 | ₩19,821 | ₩18,742 | ₩19,031 | -2.54% | 105.7만 |
|---|
| 2026.05.08 | ₩20,238 | ₩20,359 | ₩19,581 | ₩20,251 | +0.07% | 147.6만 |
|---|
| 2026.05.07 | ₩20,345 | ₩21,726 | ₩19,889 | ₩20,586 | +1.19% | 141.5만 |
|---|
| 2026.05.06 | ₩20,318 | ₩20,544 | ₩19,473 | ₩20,345 | +0.13% | 116.1만 |
|---|
| 2026.05.05 | ₩20,586 | ₩21,122 | ₩20,023 | ₩20,238 | -1.69% | 91.9만 |
|---|
| 2026.05.04 | ₩20,318 | ₩21,002 | ₩19,884 | ₩20,305 | -0.07% | 83.1만 |
|---|
| 2026.05.01 | ₩19,554 | ₩21,069 | ₩19,335 | ₩20,694 | +5.83% | 122.1만 |
|---|
| 2026.04.30 | ₩19,245 | ₩20,318 | ₩18,843 | ₩19,514 | +1.39% | 93.6만 |
|---|
| 2026.04.29 | ₩18,052 | ₩19,084 | ₩17,770 | ₩18,897 | +4.68% | 98.2만 |
|---|
| 2026.04.28 | ₩16,858 | ₩17,596 | ₩16,412 | ₩17,515 | +3.90% | 35.4만 |
|---|
| 2026.04.27 | ₩17,475 | ₩17,556 | ₩16,576 | ₩17,301 | -1.00% | 48.3만 |
|---|
| 2026.04.24 | ₩17,395 | ₩17,636 | ₩16,925 | ₩17,556 | +0.93% | 48.8만 |
|---|
| 2026.04.23 | ₩17,488 | ₩17,703 | ₩16,818 | ₩17,100 | -2.22% | 58.3만 |
|---|
| 2026.04.22 | ₩19,138 | ₩19,379 | ₩17,877 | ₩18,079 | -5.54% | 92.7만 |
|---|
| 2026.04.21 | ₩19,447 | ₩21,150 | ₩18,510 | ₩18,709 | -3.79% | 160.3만 |
|---|
| 2026.04.20 | ₩16,872 | ₩19,125 | ₩16,804 | ₩19,058 | +12.96% | 107.5만 |
|---|
| 2026.04.17 | ₩17,100 | ₩17,623 | ₩17,093 | ₩17,341 | +1.41% | 58.8만 |
|---|
| 2026.04.16 | ₩17,167 | ₩17,193 | ₩16,590 | ₩16,791 | -2.19% | 45만 |
|---|
| 2026.04.15 | ₩16,013 | ₩16,737 | ₩15,986 | ₩16,684 | +4.19% | 51.1만 |
|---|
| 2026.04.14 | ₩15,839 | ₩16,188 | ₩15,624 | ₩15,839 | 0.00% | 40만 |
|---|
| 2026.04.13 | ₩14,538 | ₩15,611 | ₩14,216 | ₩15,584 | +7.20% | 61.1만 |
|---|
| 2026.04.10 | ₩14,323 | ₩14,846 | ₩14,313 | ₩14,712 | +2.72% | 35만 |
|---|
| 2026.04.09 | ₩14,672 | ₩14,672 | ₩13,787 | ₩14,069 | -4.11% | 48.7만 |
|---|
| 2026.04.08 | ₩15,088 | ₩15,410 | ₩14,498 | ₩14,793 | -1.96% | 50.6만 |
|---|
| 2026.04.07 | ₩14,471 | ₩14,484 | ₩13,894 | ₩14,149 | -2.22% | 42.9만 |
|---|
| 2026.04.06 | ₩15,115 | ₩15,343 | ₩14,417 | ₩14,538 | -3.82% | 41.8만 |
|---|
| 2026.04.02 | ₩13,706 | ₩15,048 | ₩13,519 | ₩14,994 | +9.39% | 44.5만 |
|---|
| 2026.04.01 | ₩14,337 | ₩14,793 | ₩14,149 | ₩14,256 | -0.56% | 32.4만 |
|---|
| 2026.03.31 | ₩12,875 | ₩14,216 | ₩12,875 | ₩14,122 | +9.69% | 50만 |
|---|
| 2026.03.30 | ₩12,768 | ₩13,103 | ₩12,124 | ₩12,781 | +0.11% | 81.6만 |
|---|
| 2026.03.27 | ₩13,747 | ₩13,747 | ₩12,620 | ₩12,707 | -7.56% | 86.6만 |
|---|
| 2026.03.26 | ₩14,216 | ₩14,659 | ₩13,975 | ₩14,028 | -1.32% | 42.8만 |
|---|
| 2026.03.25 | ₩14,343 | ₩15,162 | ₩14,310 | ₩14,565 | +1.54% | 40.1만 |
|---|
| 2026.03.24 | ₩14,350 | ₩14,538 | ₩13,948 | ₩14,095 | -1.78% | 45만 |
|---|
| 2026.03.23 | ₩14,082 | ₩14,739 | ₩14,069 | ₩14,699 | +4.38% | 50.6만 |
|---|
| 2026.03.20 | ₩14,592 | ₩14,645 | ₩13,814 | ₩13,921 | -4.60% | 43.6만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,940 | ₩14,323 | ₩14,699 | +1.48% | 35.4만 |
|---|
| 2026.03.18 | ₩15,061 | ₩15,131 | ₩14,753 | ₩14,846 | -1.42% | 36.1만 |
|---|
| 2026.03.17 | ₩15,410 | ₩15,799 | ₩15,235 | ₩15,262 | -0.96% | 36.5만 |
|---|
| 2026.03.16 | ₩15,343 | ₩15,906 | ₩15,155 | ₩15,410 | +0.44% | 72.5만 |
|---|
| 2026.03.13 | ₩15,209 | ₩15,557 | ₩14,511 | ₩14,753 | -3.00% | 53.8만 |
|---|
| 2026.03.12 | ₩15,638 | ₩15,852 | ₩15,021 | ₩15,021 | -3.95% | 41.5만 |
|---|
| 2026.03.11 | ₩15,302 | ₩15,866 | ₩15,115 | ₩15,785 | +3.16% | 49.9만 |
|---|
| 2026.03.10 | ₩16,214 | ₩16,402 | ₩15,179 | ₩15,222 | -6.12% | 69.6만 |
|---|
| 2026.03.09 | ₩15,866 | ₩16,362 | ₩15,423 | ₩16,188 | +2.03% | 64.4만 |
|---|
| 2026.03.06 | ₩16,214 | ₩17,421 | ₩16,094 | ₩16,845 | +3.89% | 70.4만 |
|---|
| 2026.03.05 | ₩15,141 | ₩16,697 | ₩15,088 | ₩16,469 | +8.77% | 73.4만 |
|---|
| 2026.03.04 | ₩15,262 | ₩15,732 | ₩14,994 | ₩15,396 | +0.88% | 48.6만 |
|---|
| 2026.03.03 | ₩15,557 | ₩16,013 | ₩14,366 | ₩15,410 | -0.95% | 125만 |
|---|
| 2026.03.02 | ₩15,302 | ₩17,100 | ₩15,191 | ₩16,711 | +9.20% | 118.5만 |
|---|
| 2026.02.27 | ₩15,088 | ₩15,852 | ₩14,954 | ₩15,852 | +5.07% | 54.3만 |
|---|
| 2026.02.26 | ₩15,557 | ₩15,866 | ₩15,135 | ₩15,665 | +0.69% | 42.9만 |
|---|
| 2026.02.25 | ₩15,799 | ₩16,080 | ₩15,403 | ₩15,437 | -2.29% | 64.9만 |
|---|
| 2026.02.24 | ₩14,538 | ₩15,530 | ₩14,364 | ₩15,383 | +5.81% | 51.3만 |
|---|
| 2026.02.23 | ₩14,913 | ₩15,061 | ₩14,484 | ₩14,578 | -2.25% | 40.7만 |
|---|
| 2026.02.20 | ₩15,209 | ₩15,551 | ₩14,860 | ₩15,222 | +0.09% | 42.9만 |
|---|
| 2026.02.19 | ₩15,074 | ₩15,115 | ₩14,612 | ₩15,101 | +0.18% | 67.6만 |
|---|
| 2026.02.18 | ₩15,852 | ₩16,079 | ₩15,128 | ₩15,316 | -3.38% | 41.8만 |
|---|
| 2026.02.17 | ₩16,617 | ₩16,617 | ₩15,573 | ₩15,825 | -4.76% | 57.8만 |
|---|
| 2026.02.13 | ₩16,483 | ₩17,556 | ₩16,295 | ₩16,818 | +2.03% | 78.5만 |
|---|
| 2026.02.12 | ₩16,979 | ₩17,690 | ₩16,121 | ₩16,416 | -3.32% | 109만 |
|---|
| 2026.02.11 | ₩17,328 | ₩17,509 | ₩16,174 | ₩16,939 | -2.24% | 71.2만 |
|---|
| 2026.02.10 | ₩16,965 | ₩18,159 | ₩16,576 | ₩17,247 | +1.66% | 92.3만 |
|---|
| 2026.02.09 | ₩15,450 | ₩17,254 | ₩15,329 | ₩17,059 | +10.42% | 106.6만 |
|---|
| 2026.02.06 | ₩15,061 | ₩15,833 | ₩14,887 | ₩15,758 | +4.63% | 86.9만 |
|---|
| 2026.02.05 | ₩14,873 | ₩15,101 | ₩14,069 | ₩14,431 | -2.98% | 115.8만 |
|---|
| 2026.02.04 | ₩16,241 | ₩16,504 | ₩14,806 | ₩15,316 | -5.70% | 167만 |
|---|
| 2026.02.03 | ₩17,784 | ₩17,931 | ₩15,571 | ₩16,523 | -7.09% | 177.3만 |
|---|
| 2026.02.02 | ₩18,628 | ₩18,776 | ₩17,609 | ₩17,690 | -5.04% | 97.5만 |
|---|
| 2026.01.30 | ₩20,486 | ₩20,774 | ₩18,789 | ₩18,937 | -7.56% | 121.7만 |
|---|
| 2026.01.29 | ₩19,178 | ₩21,525 | ₩18,441 | ₩20,841 | +8.67% | 242.7만 |
|---|
| 2026.01.28 | ₩19,876 | ₩20,392 | ₩19,192 | ₩19,500 | -1.89% | 70.9만 |
|---|
| 2026.01.27 | ₩18,508 | ₩19,980 | ₩18,180 | ₩19,782 | +6.88% | 75.8만 |
|---|
| 2026.01.26 | ₩18,977 | ₩18,991 | ₩18,172 | ₩18,441 | -2.83% | 57.6만 |
|---|
| 2026.01.23 | ₩19,782 | ₩19,782 | ₩18,710 | ₩19,111 | -3.39% | 66.3만 |
|---|
| 2026.01.22 | ₩19,044 | ₩19,996 | ₩18,870 | ₩19,835 | +4.15% | 66.6만 |
|---|
| 2026.01.21 | ₩18,602 | ₩19,044 | ₩17,663 | ₩18,816 | +1.15% | 80.3만 |
|---|
| 2026.01.20 | ₩17,851 | ₩19,447 | ₩17,725 | ₩18,280 | +2.40% | 82만 |
|---|
| 2026.01.16 | ₩18,910 | ₩19,312 | ₩18,481 | ₩19,084 | +0.92% | 82.2만 |
|---|
| 2026.01.15 | ₩17,006 | ₩19,216 | ₩16,898 | ₩18,897 | +11.12% | 192.9만 |
|---|
| 2026.01.14 | ₩17,019 | ₩17,153 | ₩16,576 | ₩16,818 | -1.18% | 59.7만 |
|---|
| 2026.01.13 | ₩17,247 | ₩17,703 | ₩16,576 | ₩17,274 | +0.16% | 87만 |
|---|
| 2026.01.12 | ₩16,845 | ₩16,885 | ₩15,960 | ₩16,576 | -1.59% | 74.5만 |
|---|
| 2026.01.09 | ₩18,092 | ₩18,105 | ₩16,992 | ₩17,032 | -5.86% | 48.2만 |
|---|
| 2026.01.08 | ₩17,502 | ₩17,944 | ₩16,979 | ₩17,515 | +0.08% | 59.6만 |
|---|
| 2026.01.07 | ₩17,569 | ₩18,293 | ₩17,381 | ₩17,663 | +0.53% | 43.7만 |
|---|
| 2026.01.06 | ₩17,314 | ₩17,877 | ₩17,066 | ₩17,757 | +2.56% | 58.5만 |
|---|
| 2026.01.05 | ₩16,885 | ₩17,944 | ₩16,413 | ₩17,475 | +3.49% | 84.6만 |
|---|
| 2026.01.02 | ₩15,396 | ₩17,204 | ₩15,356 | ₩16,885 | +9.67% | 131.7만 |
|---|
| 2025.12.31 | ₩14,739 | ₩15,021 | ₩14,545 | ₩14,645 | -0.64% | 90.8만 |
|---|
| 2025.12.30 | ₩14,954 | ₩15,316 | ₩14,659 | ₩14,672 | -1.88% | 96.3만 |
|---|
| 2025.12.29 | ₩14,753 | ₩15,571 | ₩14,618 | ₩15,007 | +1.73% | 128.7만 |
|---|
| 2025.12.26 | ₩15,329 | ₩15,557 | ₩15,007 | ₩15,101 | -1.49% | 91.8만 |
|---|
| 2025.12.24 | ₩15,571 | ₩15,758 | ₩15,369 | ₩15,517 | -0.34% | 45.4만 |
|---|
| 2025.12.23 | ₩15,758 | ₩16,307 | ₩15,678 | ₩15,705 | -0.34% | 75.1만 |
|---|
| 2025.12.22 | ₩16,362 | ₩16,881 | ₩16,000 | ₩16,094 | -1.64% | 88.6만 |
|---|
| 2025.12.19 | ₩15,705 | ₩16,603 | ₩15,560 | ₩16,469 | +4.87% | 123.8만 |
|---|
| 2025.12.18 | ₩16,281 | ₩16,764 | ₩15,691 | ₩15,745 | -3.29% | 95만 |
|---|
| 2025.12.17 | ₩17,435 | ₩17,958 | ₩15,799 | ₩15,960 | -8.46% | 104.2만 |
|---|
| 2025.12.16 | ₩16,872 | ₩17,597 | ₩16,849 | ₩17,395 | +3.10% | 63.4만 |
|---|
| 2025.12.15 | ₩18,387 | ₩18,454 | ₩16,952 | ₩16,979 | -7.66% | 75.8만 |
|---|
| 2025.12.12 | ₩19,675 | ₩19,849 | ₩18,333 | ₩18,427 | -6.34% | 72.8만 |
|---|
| 2025.12.11 | ₩19,245 | ₩20,117 | ₩19,178 | ₩19,956 | +3.69% | 77.3만 |
|---|
| 2025.12.10 | ₩19,151 | ₩19,688 | ₩18,870 | ₩19,031 | -0.63% | 45.6만 |
|---|
| 2025.12.09 | ₩19,755 | ₩20,266 | ₩19,487 | ₩19,594 | -0.81% | 44.4만 |
|---|
| 2025.12.08 | ₩20,426 | ₩20,466 | ₩19,460 | ₩19,996 | -2.10% | 60.4만 |
|---|
| 2025.12.05 | ₩20,332 | ₩20,855 | ₩19,943 | ₩20,077 | -1.25% | 53.2만 |
|---|
| 2025.12.04 | ₩18,682 | ₩21,029 | ₩18,576 | ₩20,774 | +11.20% | 114.2만 |
|---|
| 2025.12.03 | ₩17,260 | ₩18,850 | ₩17,046 | ₩18,749 | +8.62% | 65.1만 |
|---|
| 2025.12.02 | ₩17,636 | ₩18,105 | ₩17,534 | ₩17,663 | +0.15% | 80.6만 |
|---|
| 2025.12.01 | ₩17,965 | ₩17,965 | ₩17,435 | ₩17,475 | -2.72% | 56.1만 |
|---|
| 2025.11.28 | ₩17,482 | ₩18,548 | ₩17,482 | ₩18,454 | +5.56% | 50.3만 |
|---|
| 2025.11.26 | ₩17,328 | ₩17,824 | ₩17,140 | ₩17,421 | +0.54% | 92.9만 |
|---|
| 2025.11.25 | ₩17,140 | ₩17,421 | ₩16,322 | ₩17,274 | +0.78% | 105.2만 |
|---|
| 2025.11.24 | ₩17,837 | ₩17,971 | ₩17,006 | ₩17,529 | -1.73% | 108.3만 |
|---|
| 2025.11.21 | ₩17,710 | ₩18,213 | ₩16,644 | ₩17,596 | -0.64% | 152.8만 |
|---|
| 2025.11.20 | ₩19,406 | ₩21,190 | ₩17,775 | ₩17,891 | -7.81% | 206.7만 |
|---|
| 2025.11.19 | ₩18,682 | ₩20,023 | ₩18,414 | ₩18,883 | +1.08% | 184.1만 |
|---|
| 2025.11.18 | ₩19,353 | ₩20,318 | ₩17,234 | ₩18,521 | -4.30% | 347.7만 |
|---|
| 2025.11.17 | ₩17,475 | ₩17,918 | ₩16,764 | ₩16,925 | -3.15% | 180.7만 |
|---|
| 2025.11.14 | ₩16,416 | ₩18,105 | ₩16,402 | ₩17,354 | +5.72% | 109만 |
|---|
| 2025.11.13 | ₩17,998 | ₩18,105 | ₩17,086 | ₩17,328 | -3.73% | 99.4만 |
|---|
| 2025.11.12 | ₩18,923 | ₩19,151 | ₩18,105 | ₩18,159 | -4.04% | 80.8만 |
|---|
| 2025.11.11 | ₩19,071 | ₩19,232 | ₩18,602 | ₩18,789 | -1.48% | 73.9만 |
|---|
| 2025.11.10 | ₩19,634 | ₩19,795 | ₩18,776 | ₩19,299 | -1.71% | 67.9만 |
|---|
| 2025.11.07 | ₩18,367 | ₩19,243 | ₩18,052 | ₩19,017 | +3.54% | 87.8만 |
|---|
| 2025.11.06 | ₩19,996 | ₩20,104 | ₩18,750 | ₩18,870 | -5.63% | 117.4만 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,553 | ₩19,996 | ₩20,131 | +0.07% | 90.3만 |
|---|
| 2025.11.04 | ₩21,056 | ₩21,633 | ₩19,822 | ₩19,849 | -5.73% | 120.7만 |
|---|
| 2025.11.03 | ₩21,190 | ₩22,062 | ₩20,863 | ₩21,954 | +3.61% | 111.6만 |
|---|
| 2025.10.31 | ₩20,949 | ₩21,686 | ₩20,949 | ₩21,284 | +1.60% | 75.1만 |
|---|
| 2025.10.30 | ₩21,083 | ₩21,230 | ₩20,519 | ₩20,627 | -2.16% | 93.2만 |
|---|
| 2025.10.29 | ₩21,177 | ₩21,598 | ₩20,882 | ₩21,190 | +0.06% | 90.4만 |
|---|
| 2025.10.28 | ₩22,665 | ₩22,767 | ₩21,056 | ₩21,069 | -7.04% | 170.8만 |
|---|
| 2025.10.27 | ₩23,014 | ₩23,068 | ₩22,263 | ₩22,612 | -1.75% | 82.3만 |
|---|
| 2025.10.24 | ₩23,014 | ₩23,188 | ₩22,531 | ₩22,585 | -1.86% | 74만 |
|---|
| 2025.10.23 | ₩22,679 | ₩22,880 | ₩22,142 | ₩22,612 | -0.30% | 70.9만 |
|---|
| 2025.10.22 | ₩23,497 | ₩23,907 | ₩22,048 | ₩22,638 | -3.65% | 141.5만 |
|---|
| 2025.10.21 | ₩23,470 | ₩24,992 | ₩23,014 | ₩24,248 | +3.31% | 160만 |
|---|
| 2025.10.20 | ₩23,188 | ₩23,389 | ₩22,732 | ₩23,108 | -0.35% | 80.8만 |
|---|
| 2025.10.17 | ₩22,209 | ₩23,242 | ₩22,182 | ₩22,732 | +2.36% | 89.3만 |
|---|
| 2025.10.16 | ₩23,135 | ₩23,497 | ₩22,303 | ₩22,491 | -2.78% | 113.5만 |
|---|
| 2025.10.15 | ₩24,892 | ₩25,066 | ₩22,545 | ₩23,309 | -6.36% | 179.5만 |
|---|
| 2025.10.14 | ₩24,248 | ₩24,677 | ₩23,430 | ₩24,127 | -0.50% | 185.1만 |
|---|
| 2025.10.13 | ₩25,334 | ₩25,616 | ₩24,503 | ₩25,079 | -1.01% | 121.3만 |
|---|
| 2025.10.10 | ₩26,112 | ₩26,930 | ₩24,201 | ₩24,248 | -7.14% | 299.7만 |
|---|