시장 데이터를 불러오는 중
전체 종목
Gaxos.ai Inc. - Common Stock 과거 주가
Gaxos.ai Inc. - Common Stock · GXAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gaxos.ai Inc. - Common Stock · GXAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩576 | ₩602 | ₩568 | ₩582 | +0.93% | 16.2만 |
| 2026.10.08 | ₩584 | ₩603 | ₩560 | ₩568 | -2.75% | 16.9만 |
| 2026.10.07 | ₩627 | ₩642 | ₩607 | ₩608 | -2.99% | 9.8만 |
| 2026.10.06 | ₩658 | ₩669 | ₩594 | ₩624 | -5.09% | 31.9만 |
| 2026.10.05 | ₩658 | ₩685 | ₩635 | ₩653 | -0.81% | 25.7만 |
| 2026.10.02 | ₩724 | ₩724 | ₩687 | ₩691 | -4.44% | 14.4만 |
| 2026.10.01 | ₩736 | ₩746 | ₩710 | ₩712 | -3.28% | 15.7만 |
| 2026.09.30 | ₩740 | ₩762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩728 |
| -1.63% |
| 13.8만 |
| 2026.09.29 | ₩737 | ₩750 | ₩737 | ₩737 | 0.00% | 10.4만 |
|---|
| 2026.09.28 | ₩750 | ₩764 | ₩737 | ₩737 | -1.79% | 17.6만 |
|---|
| 2026.09.25 | ₩817 | ₩817 | ₩750 | ₩764 | -6.56% | 17.5만 |
|---|
| 2026.09.24 | ₩779 | ₩824 | ₩773 | ₩800 | +2.75% | 92.1만 |
|---|
| 2026.09.23 | ₩764 | ₩813 | ₩764 | ₩779 | +1.93% | 20.7만 |
|---|
| 2026.09.22 | ₩808 | ₩827 | ₩687 | ₩777 | -3.81% | 34.2만 |
|---|
| 2026.09.21 | ₩799 | ₩856 | ₩799 | ₩809 | +1.34% | 11.8만 |
|---|
| 2026.09.18 | ₩870 | ₩870 | ₩804 | ₩804 | -7.55% | 13.3만 |
|---|
| 2026.09.17 | ₩816 | ₩868 | ₩816 | ₩836 | +2.46% | 24.6만 |
|---|
| 2026.09.16 | ₩831 | ₩836 | ₩791 | ₩804 | -3.23% | 31.4만 |
|---|
| 2026.09.15 | ₩871 | ₩871 | ₩817 | ₩833 | -4.31% | 25.2만 |
|---|
| 2026.09.14 | ₩911 | ₩953 | ₩863 | ₩870 | -4.56% | 27.5만 |
|---|
| 2026.09.11 | ₩993 | ₩996 | ₩911 | ₩911 | -8.23% | 30.5만 |
|---|
| 2026.09.10 | ₩986 | ₩1,005 | ₩985 | ₩997 | +1.09% | 16.6만 |
|---|
| 2026.09.09 | ₩1,005 | ₩1,022 | ₩985 | ₩985 | -2.00% | 12.2만 |
|---|
| 2026.09.08 | ₩1,005 | ₩1,018 | ₩992 | ₩1,009 | +0.40% | 21.2만 |
|---|
| 2026.09.04 | ₩1,021 | ₩1,032 | ₩1,008 | ₩1,012 | -0.92% | 13.8만 |
|---|
| 2026.09.03 | ₩1,018 | ₩1,033 | ₩1,012 | ₩1,022 | +0.39% | 26.8만 |
|---|
| 2026.09.02 | ₩1,068 | ₩1,095 | ₩1,005 | ₩1,012 | -5.27% | 56만 |
|---|
| 2026.09.01 | ₩1,053 | ₩1,084 | ₩1,048 | ₩1,069 | +1.53% | 16.4만 |
|---|
| 2026.08.31 | ₩1,048 | ₩1,111 | ₩1,045 | ₩1,111 | +6.01% | 34.4만 |
|---|
| 2026.08.28 | ₩1,092 | ₩1,107 | ₩1,043 | ₩1,044 | -4.42% | 38.4만 |
|---|
| 2026.08.27 | ₩1,139 | ₩1,139 | ₩1,088 | ₩1,088 | -4.47% | 31.5만 |
|---|
| 2026.08.26 | ₩1,095 | ₩1,136 | ₩1,089 | ₩1,114 | +1.71% | 21.7만 |
|---|
| 2026.08.25 | ₩1,112 | ₩1,132 | ₩1,072 | ₩1,092 | -1.81% | 34만 |
|---|
| 2026.08.24 | ₩1,170 | ₩1,170 | ₩1,116 | ₩1,135 | -2.98% | 41.5만 |
|---|
| 2026.08.21 | ₩1,166 | ₩1,185 | ₩1,126 | ₩1,178 | +1.03% | 38.5만 |
|---|
| 2026.08.20 | ₩1,139 | ₩1,162 | ₩1,119 | ₩1,160 | +1.88% | 64만 |
|---|
| 2026.08.19 | ₩1,179 | ₩1,233 | ₩1,087 | ₩1,144 | -2.95% | 134.4만 |
|---|
| 2026.08.18 | ₩1,120 | ₩1,167 | ₩1,087 | ₩1,092 | -2.51% | 103.4만 |
|---|
| 2026.08.17 | ₩1,072 | ₩1,313 | ₩1,032 | ₩1,147 | +7.00% | 313.2만 |
|---|
| 2026.08.14 | ₩1,380 | ₩1,447 | ₩1,085 | ₩1,112 | -19.42% | 1065.9만 |
|---|
| 2026.08.13 | ₩1,755 | ₩1,930 | ₩1,514 | ₩1,688 | -3.82% | 8265.8만 |
|---|
| 2026.08.12 | ₩1,171 | ₩1,203 | ₩1,147 | ₩1,167 | -0.34% | 3429.7만 |
|---|
| 2026.08.11 | ₩1,126 | ₩1,206 | ₩1,126 | ₩1,187 | +5.48% | 12.5만 |
|---|
| 2026.08.10 | ₩1,168 | ₩1,193 | ₩1,126 | ₩1,135 | -2.87% | 12만 |
|---|
| 2026.08.07 | ₩1,152 | ₩1,264 | ₩1,139 | ₩1,139 | -1.16% | 14.4만 |
|---|
| 2026.08.06 | ₩1,160 | ₩1,197 | ₩1,126 | ₩1,139 | -1.85% | 14.6만 |
|---|
| 2026.08.05 | ₩1,193 | ₩1,193 | ₩1,126 | ₩1,152 | -3.37% | 14.8만 |
|---|
| 2026.08.04 | ₩1,101 | ₩1,223 | ₩1,088 | ₩1,211 | +9.98% | 30.1만 |
|---|
| 2026.08.03 | ₩1,065 | ₩1,219 | ₩1,047 | ₩1,095 | +2.77% | 122.1만 |
|---|
| 2026.07.31 | ₩1,059 | ₩1,072 | ₩985 | ₩1,005 | -5.06% | 16.3만 |
|---|
| 2026.07.30 | ₩1,130 | ₩1,182 | ₩1,018 | ₩1,065 | -5.69% | 31.3만 |
|---|
| 2026.07.29 | ₩1,167 | ₩1,193 | ₩1,085 | ₩1,097 | -5.97% | 33.6만 |
|---|
| 2026.07.28 | ₩1,434 | ₩1,447 | ₩1,112 | ₩1,126 | -21.50% | 125.7만 |
|---|
| 2026.07.27 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,461 | +1.87% | 19.2만 |
|---|
| 2026.07.24 | ₩1,420 | ₩1,457 | ₩1,420 | ₩1,420 | 0.00% | 9.4만 |
|---|
| 2026.07.23 | ₩1,434 | ₩1,441 | ₩1,407 | ₩1,420 | -0.93% | 10.1만 |
|---|
| 2026.07.22 | ₩1,474 | ₩1,474 | ₩1,434 | ₩1,434 | -2.73% | 9만 |
|---|
| 2026.07.21 | ₩1,420 | ₩1,467 | ₩1,394 | ₩1,447 | +1.89% | 14.5만 |
|---|
| 2026.07.20 | ₩1,434 | ₩1,434 | ₩1,394 | ₩1,420 | -0.93% | 27.4만 |
|---|
| 2026.07.17 | ₩1,447 | ₩1,461 | ₩1,420 | ₩1,447 | 0.00% | 16.2만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,447 | -1.82% | 16.6만 |
|---|
| 2026.07.15 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,447 | -4.42% | 49.5만 |
|---|
| 2026.07.14 | ₩1,501 | ₩1,528 | ₩1,501 | ₩1,501 | 0.00% | 6.6만 |
|---|
| 2026.07.13 | ₩1,501 | ₩1,554 | ₩1,501 | ₩1,501 | 0.00% | 21.2만 |
|---|
| 2026.07.10 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,501 | -1.75% | 14.1만 |
|---|
| 2026.07.09 | ₩1,514 | ₩1,541 | ₩1,501 | ₩1,514 | 0.00% | 14.2만 |
|---|
| 2026.07.08 | ₩1,474 | ₩1,521 | ₩1,467 | ₩1,501 | +1.82% | 14.5만 |
|---|
| 2026.07.07 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,487 | 0.00% | 25.7만 |
|---|
| 2026.07.06 | ₩1,568 | ₩1,568 | ₩1,461 | ₩1,487 | -5.13% | 50만 |
|---|
| 2026.07.02 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,554 | -1.69% | 21.5만 |
|---|
| 2026.07.01 | ₩1,568 | ₩1,608 | ₩1,554 | ₩1,568 | 0.00% | 21.6만 |
|---|
| 2026.06.30 | ₩1,554 | ₩1,595 | ₩1,541 | ₩1,568 | +0.86% | 25.9만 |
|---|
| 2026.06.29 | ₩1,568 | ₩1,580 | ₩1,541 | ₩1,541 | -1.71% | 24.2만 |
|---|
| 2026.06.26 | ₩1,514 | ₩1,595 | ₩1,514 | ₩1,568 | +3.54% | 22만 |
|---|
| 2026.06.25 | ₩1,528 | ₩1,554 | ₩1,447 | ₩1,541 | +0.88% | 54.2만 |
|---|
| 2026.06.24 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,528 | -3.39% | 85.3만 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,688 | ₩1,595 | ₩1,595 | -4.80% | 41.8만 |
|---|
| 2026.06.22 | ₩1,621 | ₩1,729 | ₩1,608 | ₩1,662 | +2.48% | 62.4만 |
|---|
| 2026.06.18 | ₩1,621 | ₩1,655 | ₩1,581 | ₩1,635 | +0.83% | 35.1만 |
|---|
| 2026.06.17 | ₩1,595 | ₩1,648 | ₩1,595 | ₩1,608 | +0.84% | 43.9만 |
|---|
| 2026.06.16 | ₩1,662 | ₩1,662 | ₩1,588 | ₩1,608 | -3.23% | 47.7만 |
|---|
| 2026.06.15 | ₩1,635 | ₩1,688 | ₩1,621 | ₩1,675 | +2.46% | 43.3만 |
|---|
| 2026.06.12 | ₩1,621 | ₩1,635 | ₩1,568 | ₩1,608 | -0.83% | 49.2만 |
|---|
| 2026.06.11 | ₩1,635 | ₩1,668 | ₩1,621 | ₩1,635 | 0.00% | 34.7만 |
|---|
| 2026.06.10 | ₩1,595 | ₩1,662 | ₩1,581 | ₩1,662 | +4.20% | 62만 |
|---|
| 2026.06.09 | ₩1,715 | ₩1,742 | ₩1,595 | ₩1,595 | -7.03% | 92.1만 |
|---|
| 2026.06.08 | ₩1,822 | ₩1,863 | ₩1,663 | ₩1,715 | -5.88% | 96.2만 |
|---|
| 2026.06.05 | ₩1,769 | ₩1,956 | ₩1,769 | ₩1,849 | +4.55% | 154만 |
|---|
| 2026.06.04 | ₩1,822 | ₩1,916 | ₩1,755 | ₩1,849 | +1.47% | 184.4만 |
|---|
| 2026.06.03 | ₩1,903 | ₩2,010 | ₩1,809 | ₩1,876 | -1.41% | 574.7만 |
|---|
| 2026.06.02 | ₩2,693 | ₩2,908 | ₩1,809 | ₩1,822 | -32.34% | 1.1억 |
|---|
| 2026.06.01 | ₩1,595 | ₩1,621 | ₩1,572 | ₩1,595 | 0.00% | 19.7만 |
|---|
| 2026.05.29 | ₩1,608 | ₩1,635 | ₩1,554 | ₩1,581 | -1.67% | 40.9만 |
|---|
| 2026.05.28 | ₩1,501 | ₩1,648 | ₩1,447 | ₩1,595 | +6.25% | 90.4만 |
|---|
| 2026.05.27 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,501 | -1.75% | 23.3만 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,588 | ₩1,554 | ₩1,554 | -0.85% | 16.2만 |
|---|
| 2026.05.22 | ₩1,595 | ₩1,628 | ₩1,581 | ₩1,581 | -0.84% | 18.5만 |
|---|
| 2026.05.21 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,595 | +2.59% | 18.4만 |
|---|
| 2026.05.20 | ₩1,528 | ₩1,554 | ₩1,528 | ₩1,554 | +1.75% | 12.5만 |
|---|
| 2026.05.19 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,528 | +2.70% | 28.4만 |
|---|
| 2026.05.18 | ₩1,621 | ₩1,621 | ₩1,501 | ₩1,501 | -7.44% | 55.4만 |
|---|
| 2026.05.15 | ₩1,595 | ₩1,635 | ₩1,595 | ₩1,608 | +0.84% | 19.2만 |
|---|
| 2026.05.14 | ₩1,621 | ₩1,688 | ₩1,608 | ₩1,635 | +0.83% | 30.8만 |
|---|
| 2026.05.13 | ₩1,608 | ₩1,635 | ₩1,554 | ₩1,608 | 0.00% | 50.6만 |
|---|
| 2026.05.12 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,608 | -3.23% | 30.8만 |
|---|
| 2026.05.11 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,662 | -2.36% | 18.5만 |
|---|
| 2026.05.08 | ₩1,675 | ₩1,741 | ₩1,608 | ₩1,688 | +0.80% | 51.3만 |
|---|
| 2026.05.07 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,635 | -2.40% | 29만 |
|---|
| 2026.05.06 | ₩1,662 | ₩1,675 | ₩1,635 | ₩1,648 | -0.81% | 25.8만 |
|---|
| 2026.05.05 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,662 | -0.80% | 26만 |
|---|
| 2026.05.04 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,675 | -2.34% | 39.9만 |
|---|
| 2026.05.01 | ₩1,702 | ₩1,742 | ₩1,688 | ₩1,715 | +0.79% | 24.9만 |
|---|
| 2026.04.30 | ₩1,715 | ₩1,729 | ₩1,675 | ₩1,702 | -0.78% | 27.3만 |
|---|
| 2026.04.29 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,715 | -1.54% | 22.2만 |
|---|
| 2026.04.28 | ₩1,809 | ₩1,822 | ₩1,688 | ₩1,755 | -2.96% | 42.4만 |
|---|
| 2026.04.27 | ₩1,796 | ₩1,843 | ₩1,755 | ₩1,836 | +2.24% | 33.8만 |
|---|
| 2026.04.24 | ₩1,769 | ₩1,809 | ₩1,715 | ₩1,809 | +2.27% | 46.9만 |
|---|
| 2026.04.23 | ₩1,675 | ₩1,782 | ₩1,648 | ₩1,769 | +5.60% | 80.2만 |
|---|
| 2026.04.22 | ₩1,662 | ₩1,702 | ₩1,655 | ₩1,702 | +2.42% | 44.6만 |
|---|
| 2026.04.21 | ₩1,729 | ₩1,729 | ₩1,635 | ₩1,635 | -5.43% | 52.8만 |
|---|
| 2026.04.20 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,729 | +3.20% | 74.9만 |
|---|
| 2026.04.17 | ₩1,796 | ₩1,809 | ₩1,662 | ₩1,675 | -6.72% | 453.3만 |
|---|
| 2026.04.16 | ₩1,648 | ₩1,688 | ₩1,621 | ₩1,662 | +0.81% | 1166.2만 |
|---|
| 2026.04.15 | ₩1,635 | ₩1,675 | ₩1,621 | ₩1,621 | -0.82% | 54.8만 |
|---|
| 2026.04.14 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,635 | -2.40% | 40.9만 |
|---|
| 2026.04.13 | ₩1,608 | ₩1,702 | ₩1,608 | ₩1,675 | +4.17% | 39만 |
|---|
| 2026.04.10 | ₩1,608 | ₩1,648 | ₩1,588 | ₩1,621 | +0.83% | 26.4만 |
|---|
| 2026.04.09 | ₩1,621 | ₩1,682 | ₩1,588 | ₩1,595 | -1.65% | 47.1만 |
|---|
| 2026.04.08 | ₩1,755 | ₩1,769 | ₩1,648 | ₩1,648 | -6.11% | 40.6만 |
|---|
| 2026.04.07 | ₩1,662 | ₩1,782 | ₩1,662 | ₩1,715 | +3.23% | 41.8만 |
|---|
| 2026.04.06 | ₩1,702 | ₩1,749 | ₩1,702 | ₩1,715 | +0.79% | 32.7만 |
|---|
| 2026.04.02 | ₩1,595 | ₩1,742 | ₩1,581 | ₩1,729 | +8.40% | 46.6만 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,675 | ₩1,615 | ₩1,621 | -0.82% | 58만 |
|---|
| 2026.03.31 | ₩1,514 | ₩1,662 | ₩1,514 | ₩1,621 | +7.08% | 49.4만 |
|---|
| 2026.03.30 | ₩1,581 | ₩1,604 | ₩1,514 | ₩1,514 | -4.24% | 61.8만 |
|---|
| 2026.03.27 | ₩1,688 | ₩1,715 | ₩1,608 | ₩1,608 | -4.76% | 78.5만 |
|---|
| 2026.03.26 | ₩1,755 | ₩1,809 | ₩1,715 | ₩1,755 | 0.00% | 55만 |
|---|
| 2026.03.25 | ₩1,782 | ₩1,876 | ₩1,742 | ₩1,809 | +1.50% | 74.1만 |
|---|
| 2026.03.24 | ₩1,796 | ₩1,863 | ₩1,706 | ₩1,782 | -0.75% | 136.2만 |
|---|
| 2026.03.23 | ₩1,675 | ₩1,836 | ₩1,635 | ₩1,836 | +9.60% | 103.9만 |
|---|
| 2026.03.20 | ₩1,836 | ₩1,836 | ₩1,755 | ₩1,769 | -3.65% | 83.5만 |
|---|
| 2026.03.19 | ₩1,903 | ₩1,964 | ₩1,796 | ₩1,822 | -4.23% | 99.8만 |
|---|
| 2026.03.18 | ₩1,769 | ₩2,198 | ₩1,742 | ₩2,064 | +16.67% | 661.6만 |
|---|
| 2026.03.17 | ₩1,822 | ₩1,863 | ₩1,782 | ₩1,822 | 0.00% | 128.6만 |
|---|
| 2026.03.16 | ₩1,822 | ₩1,876 | ₩1,782 | ₩1,876 | +2.94% | 83.4만 |
|---|
| 2026.03.13 | ₩1,903 | ₩1,916 | ₩1,849 | ₩1,849 | -2.82% | 65.7만 |
|---|
| 2026.03.12 | ₩1,903 | ₩2,050 | ₩1,901 | ₩1,943 | +2.11% | 93.8만 |
|---|
| 2026.03.11 | ₩1,916 | ₩2,037 | ₩1,796 | ₩1,970 | +2.80% | 191.4만 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,077 | ₩1,849 | ₩1,876 | -6.67% | 174.2만 |
|---|
| 2026.03.09 | ₩2,144 | ₩2,151 | ₩1,908 | ₩2,023 | -5.63% | 274.7만 |
|---|
| 2026.03.06 | ₩2,332 | ₩2,425 | ₩2,144 | ₩2,171 | -6.90% | 836.9만 |
|---|
| 2026.03.05 | ₩2,673 | ₩3,256 | ₩2,332 | ₩2,425 | -9.27% | 2.2억 |
|---|
| 2026.03.04 | ₩1,675 | ₩1,729 | ₩1,583 | ₩1,662 | -0.80% | 182만 |
|---|
| 2026.03.03 | ₩1,609 | ₩1,849 | ₩1,568 | ₩1,769 | +9.91% | 2705.9만 |
|---|
| 2026.03.02 | ₩1,420 | ₩1,581 | ₩1,420 | ₩1,528 | +7.55% | 98.3만 |
|---|
| 2026.02.27 | ₩1,474 | ₩1,621 | ₩1,467 | ₩1,528 | +3.64% | 81.3만 |
|---|
| 2026.02.26 | ₩1,554 | ₩1,579 | ₩1,487 | ₩1,487 | -4.31% | 82.3만 |
|---|
| 2026.02.25 | ₩1,621 | ₩1,651 | ₩1,541 | ₩1,568 | -3.31% | 75.8만 |
|---|
| 2026.02.24 | ₩1,621 | ₩1,635 | ₩1,554 | ₩1,608 | -0.83% | 71.7만 |
|---|
| 2026.02.23 | ₩1,675 | ₩1,688 | ₩1,581 | ₩1,688 | +0.80% | 86.3만 |
|---|
| 2026.02.20 | ₩1,769 | ₩1,836 | ₩1,688 | ₩1,729 | -2.27% | 123.8만 |
|---|
| 2026.02.19 | ₩1,715 | ₩2,010 | ₩1,688 | ₩1,916 | +11.72% | 243.2만 |
|---|
| 2026.02.18 | ₩1,688 | ₩1,809 | ₩1,648 | ₩1,648 | -2.38% | 378.4만 |
|---|
| 2026.02.17 | ₩2,050 | ₩2,345 | ₩1,715 | ₩1,903 | -7.19% | 9460.9만 |
|---|
| 2026.02.13 | ₩1,394 | ₩1,514 | ₩1,380 | ₩1,407 | +0.96% | 76.9만 |
|---|
| 2026.02.12 | ₩1,447 | ₩1,575 | ₩1,367 | ₩1,380 | -4.63% | 108.4만 |
|---|
| 2026.02.11 | ₩1,528 | ₩1,528 | ₩1,427 | ₩1,434 | -6.14% | 90.7만 |
|---|
| 2026.02.10 | ₩1,702 | ₩1,702 | ₩1,501 | ₩1,501 | -11.81% | 107.6만 |
|---|
| 2026.02.09 | ₩1,916 | ₩1,997 | ₩1,595 | ₩1,648 | -13.99% | 221.3만 |
|---|
| 2026.02.06 | ₩1,849 | ₩2,010 | ₩1,782 | ₩1,943 | +5.07% | 125.2만 |
|---|
| 2026.02.05 | ₩2,117 | ₩2,287 | ₩1,755 | ₩1,943 | -8.23% | 244.7만 |
|---|
| 2026.02.04 | ₩2,506 | ₩2,559 | ₩2,064 | ₩2,238 | -10.70% | 634.2만 |
|---|
| 2026.02.03 | ₩2,305 | ₩3,524 | ₩2,238 | ₩2,680 | +16.28% | 1.9억 |
|---|
| 2026.02.02 | ₩1,997 | ₩2,184 | ₩1,876 | ₩1,889 | -5.37% | 99.3만 |
|---|
| 2026.01.30 | ₩1,702 | ₩2,104 | ₩1,688 | ₩2,010 | +18.11% | 147.3만 |
|---|
| 2026.01.29 | ₩1,916 | ₩1,916 | ₩1,688 | ₩1,702 | -11.19% | 74.2만 |
|---|
| 2026.01.28 | ₩1,729 | ₩1,943 | ₩1,688 | ₩1,889 | +9.30% | 195.1만 |
|---|
| 2026.01.27 | ₩1,876 | ₩1,876 | ₩1,608 | ₩1,782 | -5.00% | 301.2만 |
|---|
| 2026.01.26 | ₩2,680 | ₩2,894 | ₩1,970 | ₩2,010 | -25.00% | 1.1억 |
|---|
| 2026.01.23 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,501 | +1.82% | 284.2만 |
|---|
| 2026.01.22 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,461 | -0.91% | 6.6만 |
|---|
| 2026.01.21 | ₩1,487 | ₩1,501 | ₩1,447 | ₩1,461 | -1.80% | 10.9만 |
|---|
| 2026.01.20 | ₩1,487 | ₩1,487 | ₩1,434 | ₩1,461 | -1.80% | 7.9만 |
|---|
| 2026.01.16 | ₩1,501 | ₩1,541 | ₩1,501 | ₩1,514 | +0.89% | 5.3만 |
|---|
| 2026.01.15 | ₩1,541 | ₩1,595 | ₩1,487 | ₩1,528 | -0.87% | 9.2만 |
|---|
| 2026.01.14 | ₩1,541 | ₩1,554 | ₩1,514 | ₩1,528 | -0.87% | 5.8만 |
|---|
| 2026.01.13 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,554 | -2.52% | 5만 |
|---|
| 2026.01.12 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,595 | -1.65% | 6.1만 |
|---|
| 2026.01.09 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,608 | -3.23% | 7.9만 |
|---|
| 2026.01.08 | ₩1,568 | ₩1,729 | ₩1,568 | ₩1,675 | +6.84% | 15.4만 |
|---|
| 2026.01.07 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,595 | +0.85% | 9.4만 |
|---|
| 2026.01.06 | ₩1,635 | ₩1,655 | ₩1,554 | ₩1,581 | -3.28% | 10.5만 |
|---|
| 2026.01.05 | ₩1,568 | ₩1,675 | ₩1,541 | ₩1,621 | +3.42% | 27.5만 |
|---|
| 2026.01.02 | ₩1,474 | ₩1,568 | ₩1,445 | ₩1,554 | +5.45% | 20.3만 |
|---|
| 2025.12.31 | ₩1,581 | ₩1,593 | ₩1,394 | ₩1,434 | -9.32% | 59.3만 |
|---|
| 2025.12.30 | ₩1,394 | ₩1,608 | ₩1,394 | ₩1,554 | +11.54% | 80.2만 |
|---|
| 2025.12.29 | ₩1,380 | ₩1,473 | ₩1,367 | ₩1,394 | +0.97% | 28.8만 |
|---|
| 2025.12.26 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,420 | 0.00% | 11.2만 |
|---|
| 2025.12.24 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,420 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩1,474 | ₩1,474 | ₩1,400 | ₩1,447 | -1.82% | 15.2만 |
|---|
| 2025.12.22 | ₩1,447 | ₩1,506 | ₩1,420 | ₩1,434 | -0.93% | 9.6만 |
|---|
| 2025.12.19 | ₩1,434 | ₩1,494 | ₩1,407 | ₩1,420 | -0.93% | 8.9만 |
|---|
| 2025.12.18 | ₩1,461 | ₩1,461 | ₩1,420 | ₩1,420 | -2.75% | 5.9만 |
|---|
| 2025.12.17 | ₩1,473 | ₩1,514 | ₩1,420 | ₩1,420 | -3.55% | 13.9만 |
|---|
| 2025.12.16 | ₩1,474 | ₩1,528 | ₩1,461 | ₩1,461 | -0.91% | 8.1만 |
|---|
| 2025.12.15 | ₩1,528 | ₩1,554 | ₩1,434 | ₩1,461 | -4.39% | 10.1만 |
|---|
| 2025.12.12 | ₩1,608 | ₩1,675 | ₩1,514 | ₩1,514 | -5.83% | 6.3만 |
|---|
| 2025.12.11 | ₩1,662 | ₩1,675 | ₩1,581 | ₩1,595 | -4.03% | 8.7만 |
|---|
| 2025.12.10 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,662 | -0.80% | 3.1만 |
|---|
| 2025.12.09 | ₩1,568 | ₩1,739 | ₩1,568 | ₩1,675 | +6.84% | 12.4만 |
|---|
| 2025.12.08 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,581 | -2.48% | 4.4만 |
|---|
| 2025.12.05 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,648 | -3.91% | 6.2만 |
|---|
| 2025.12.04 | ₩1,675 | ₩1,675 | ₩1,629 | ₩1,668 | -0.40% | 4만 |
|---|
| 2025.12.03 | ₩1,635 | ₩1,676 | ₩1,595 | ₩1,675 | +2.46% | 5.9만 |
|---|
| 2025.12.02 | ₩1,648 | ₩1,705 | ₩1,635 | ₩1,662 | +0.81% | 4.9만 |
|---|
| 2025.12.01 | ₩1,755 | ₩1,755 | ₩1,648 | ₩1,655 | -5.73% | 4.3만 |
|---|
| 2025.11.28 | ₩1,796 | ₩1,796 | ₩1,729 | ₩1,755 | -2.24% | 4.7만 |
|---|
| 2025.11.26 | ₩1,688 | ₩1,796 | ₩1,662 | ₩1,769 | +4.76% | 8.2만 |
|---|
| 2025.11.25 | ₩1,621 | ₩1,676 | ₩1,575 | ₩1,662 | +2.48% | 3.9만 |
|---|
| 2025.11.24 | ₩1,554 | ₩1,668 | ₩1,528 | ₩1,608 | +3.45% | 7.6만 |
|---|
| 2025.11.21 | ₩1,434 | ₩1,662 | ₩1,387 | ₩1,554 | +8.41% | 27.3만 |
|---|
| 2025.11.20 | ₩1,528 | ₩1,729 | ₩1,461 | ₩1,461 | -4.39% | 17.6만 |
|---|
| 2025.11.19 | ₩1,568 | ₩1,731 | ₩1,482 | ₩1,541 | -1.71% | 16.9만 |
|---|
| 2025.11.18 | ₩1,528 | ₩1,608 | ₩1,528 | ₩1,581 | +3.51% | 15.1만 |
|---|
| 2025.11.17 | ₩1,742 | ₩1,742 | ₩1,514 | ₩1,554 | -10.77% | 17.1만 |
|---|
| 2025.11.14 | ₩1,742 | ₩1,876 | ₩1,675 | ₩1,742 | 0.00% | 13.9만 |
|---|
| 2025.11.13 | ₩1,876 | ₩1,916 | ₩1,782 | ₩1,822 | -2.86% | 5.2만 |
|---|
| 2025.11.12 | ₩1,997 | ₩2,037 | ₩1,889 | ₩1,930 | -3.36% | 5.5만 |
|---|
| 2025.11.11 | ₩1,943 | ₩2,090 | ₩1,930 | ₩1,997 | +2.76% | 14.4만 |
|---|
| 2025.11.10 | ₩1,863 | ₩2,010 | ₩1,863 | ₩1,956 | +5.04% | 11.8만 |
|---|
| 2025.11.07 | ₩1,970 | ₩1,970 | ₩1,662 | ₩1,822 | -7.48% | 21.8만 |
|---|
| 2025.11.06 | ₩2,064 | ₩2,064 | ₩1,903 | ₩2,010 | -2.60% | 17.1만 |
|---|
| 2025.11.05 | ₩1,983 | ₩2,064 | ₩1,971 | ₩2,023 | +2.03% | 3.7만 |
|---|
| 2025.11.04 | ₩2,090 | ₩2,171 | ₩1,930 | ₩1,997 | -4.49% | 12.3만 |
|---|
| 2025.11.03 | ₩2,157 | ₩2,184 | ₩2,077 | ₩2,077 | -3.73% | 5.5만 |
|---|
| 2025.10.31 | ₩2,117 | ₩2,183 | ₩1,983 | ₩2,131 | +0.63% | 26.9만 |
|---|
| 2025.10.30 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,157 | -3.01% | 11.4만 |
|---|
| 2025.10.29 | ₩2,278 | ₩2,318 | ₩2,171 | ₩2,198 | -3.53% | 6.9만 |
|---|
| 2025.10.28 | ₩2,345 | ₩2,358 | ₩2,198 | ₩2,251 | -4.00% | 10.2만 |
|---|
| 2025.10.27 | ₩2,385 | ₩2,425 | ₩2,278 | ₩2,305 | -3.37% | 10.4만 |
|---|
| 2025.10.24 | ₩2,318 | ₩2,385 | ₩2,278 | ₩2,345 | +1.16% | 16.5만 |
|---|
| 2025.10.23 | ₩2,117 | ₩2,318 | ₩2,117 | ₩2,278 | +7.59% | 14.6만 |
|---|
| 2025.10.22 | ₩2,157 | ₩2,231 | ₩2,037 | ₩2,144 | -0.62% | 27만 |
|---|
| 2025.10.21 | ₩2,412 | ₩2,412 | ₩2,171 | ₩2,184 | -9.44% | 23.1만 |
|---|
| 2025.10.20 | ₩2,385 | ₩2,479 | ₩2,318 | ₩2,399 | +0.56% | 17만 |
|---|
| 2025.10.17 | ₩2,305 | ₩2,372 | ₩2,230 | ₩2,251 | -2.33% | 41.6만 |
|---|
| 2025.10.16 | ₩2,680 | ₩2,720 | ₩2,452 | ₩2,479 | -7.50% | 34.6만 |
|---|
| 2025.10.15 | ₩2,653 | ₩2,774 | ₩2,539 | ₩2,626 | -1.01% | 30.8만 |
|---|
| 2025.10.14 | ₩2,586 | ₩2,707 | ₩2,506 | ₩2,647 | +2.33% | 22.9만 |
|---|
| 2025.10.13 | ₩2,479 | ₩2,734 | ₩2,466 | ₩2,720 | +9.73% | 41.6만 |
|---|
| 2025.10.10 | ₩2,734 | ₩2,921 | ₩2,412 | ₩2,439 | -10.78% | 129.2만 |
|---|