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 | ₩574 | ₩599 | ₩566 | ₩579 | +0.93% | 16.2만 |
| 2026.10.08 | ₩582 | ₩601 | ₩558 | ₩566 | -2.75% | 16.9만 |
| 2026.10.07 | ₩625 | ₩639 | ₩605 | ₩606 | -2.99% | 9.8만 |
| 2026.10.06 | ₩655 | ₩666 | ₩591 | ₩622 | -5.09% | 31.9만 |
| 2026.10.05 | ₩655 | ₩682 | ₩633 | ₩650 | -0.81% | 25.7만 |
| 2026.10.02 | ₩721 | ₩721 | ₩685 | ₩689 | -4.44% | 14.4만 |
| 2026.10.01 | ₩733 | ₩743 | ₩707 | ₩709 | -3.28% | 15.7만 |
| 2026.09.30 | ₩737 | ₩759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩725 |
| -1.63% |
| 13.8만 |
| 2026.09.29 | ₩734 | ₩747 | ₩734 | ₩734 | 0.00% | 10.4만 |
|---|
| 2026.09.28 | ₩747 | ₩761 | ₩734 | ₩734 | -1.79% | 17.6만 |
|---|
| 2026.09.25 | ₩814 | ₩814 | ₩747 | ₩761 | -6.56% | 17.5만 |
|---|
| 2026.09.24 | ₩775 | ₩821 | ₩770 | ₩797 | +2.75% | 92.1만 |
|---|
| 2026.09.23 | ₩761 | ₩810 | ₩761 | ₩775 | +1.93% | 20.7만 |
|---|
| 2026.09.22 | ₩805 | ₩823 | ₩685 | ₩774 | -3.81% | 34.2만 |
|---|
| 2026.09.21 | ₩795 | ₩853 | ₩795 | ₩806 | +1.34% | 11.8만 |
|---|
| 2026.09.18 | ₩866 | ₩866 | ₩801 | ₩801 | -7.55% | 13.3만 |
|---|
| 2026.09.17 | ₩813 | ₩865 | ₩813 | ₩833 | +2.46% | 24.6만 |
|---|
| 2026.09.16 | ₩827 | ₩833 | ₩787 | ₩801 | -3.23% | 31.4만 |
|---|
| 2026.09.15 | ₩867 | ₩867 | ₩814 | ₩830 | -4.31% | 25.2만 |
|---|
| 2026.09.14 | ₩907 | ₩949 | ₩859 | ₩866 | -4.56% | 27.5만 |
|---|
| 2026.09.11 | ₩989 | ₩992 | ₩907 | ₩907 | -8.23% | 30.5만 |
|---|
| 2026.09.10 | ₩982 | ₩1,001 | ₩981 | ₩993 | +1.09% | 16.6만 |
|---|
| 2026.09.09 | ₩1,001 | ₩1,018 | ₩981 | ₩981 | -2.00% | 12.2만 |
|---|
| 2026.09.08 | ₩1,001 | ₩1,014 | ₩988 | ₩1,005 | +0.40% | 21.2만 |
|---|
| 2026.09.04 | ₩1,017 | ₩1,028 | ₩1,004 | ₩1,008 | -0.92% | 13.8만 |
|---|
| 2026.09.03 | ₩1,014 | ₩1,029 | ₩1,008 | ₩1,018 | +0.39% | 26.8만 |
|---|
| 2026.09.02 | ₩1,064 | ₩1,090 | ₩1,001 | ₩1,008 | -5.27% | 56만 |
|---|
| 2026.09.01 | ₩1,049 | ₩1,080 | ₩1,044 | ₩1,065 | +1.53% | 16.4만 |
|---|
| 2026.08.31 | ₩1,044 | ₩1,106 | ₩1,041 | ₩1,106 | +6.01% | 34.4만 |
|---|
| 2026.08.28 | ₩1,088 | ₩1,102 | ₩1,038 | ₩1,040 | -4.42% | 38.4만 |
|---|
| 2026.08.27 | ₩1,134 | ₩1,134 | ₩1,084 | ₩1,084 | -4.47% | 31.5만 |
|---|
| 2026.08.26 | ₩1,090 | ₩1,132 | ₩1,085 | ₩1,109 | +1.71% | 21.7만 |
|---|
| 2026.08.25 | ₩1,108 | ₩1,128 | ₩1,068 | ₩1,088 | -1.81% | 34만 |
|---|
| 2026.08.24 | ₩1,165 | ₩1,165 | ₩1,112 | ₩1,130 | -2.98% | 41.5만 |
|---|
| 2026.08.21 | ₩1,161 | ₩1,180 | ₩1,121 | ₩1,173 | +1.03% | 38.5만 |
|---|
| 2026.08.20 | ₩1,134 | ₩1,157 | ₩1,114 | ₩1,156 | +1.88% | 64만 |
|---|
| 2026.08.19 | ₩1,174 | ₩1,228 | ₩1,082 | ₩1,140 | -2.95% | 134.4만 |
|---|
| 2026.08.18 | ₩1,116 | ₩1,162 | ₩1,082 | ₩1,088 | -2.51% | 103.4만 |
|---|
| 2026.08.17 | ₩1,068 | ₩1,308 | ₩1,028 | ₩1,142 | +7.00% | 313.2만 |
|---|
| 2026.08.14 | ₩1,375 | ₩1,441 | ₩1,081 | ₩1,108 | -19.42% | 1065.9만 |
|---|
| 2026.08.13 | ₩1,748 | ₩1,922 | ₩1,508 | ₩1,681 | -3.82% | 8265.8만 |
|---|
| 2026.08.12 | ₩1,166 | ₩1,198 | ₩1,142 | ₩1,162 | -0.34% | 3429.7만 |
|---|
| 2026.08.11 | ₩1,121 | ₩1,201 | ₩1,121 | ₩1,182 | +5.48% | 12.5만 |
|---|
| 2026.08.10 | ₩1,164 | ₩1,188 | ₩1,121 | ₩1,130 | -2.87% | 12만 |
|---|
| 2026.08.07 | ₩1,148 | ₩1,258 | ₩1,134 | ₩1,134 | -1.16% | 14.4만 |
|---|
| 2026.08.06 | ₩1,156 | ₩1,192 | ₩1,121 | ₩1,134 | -1.85% | 14.6만 |
|---|
| 2026.08.05 | ₩1,188 | ₩1,188 | ₩1,121 | ₩1,148 | -3.37% | 14.8만 |
|---|
| 2026.08.04 | ₩1,097 | ₩1,218 | ₩1,084 | ₩1,206 | +9.98% | 30.1만 |
|---|
| 2026.08.03 | ₩1,061 | ₩1,214 | ₩1,042 | ₩1,090 | +2.77% | 122.1만 |
|---|
| 2026.07.31 | ₩1,054 | ₩1,068 | ₩981 | ₩1,001 | -5.06% | 16.3만 |
|---|
| 2026.07.30 | ₩1,125 | ₩1,177 | ₩1,014 | ₩1,061 | -5.69% | 31.3만 |
|---|
| 2026.07.29 | ₩1,162 | ₩1,188 | ₩1,081 | ₩1,093 | -5.97% | 33.6만 |
|---|
| 2026.07.28 | ₩1,428 | ₩1,441 | ₩1,108 | ₩1,121 | -21.50% | 125.7만 |
|---|
| 2026.07.27 | ₩1,428 | ₩1,468 | ₩1,401 | ₩1,455 | +1.87% | 19.2만 |
|---|
| 2026.07.24 | ₩1,415 | ₩1,451 | ₩1,415 | ₩1,415 | 0.00% | 9.4만 |
|---|
| 2026.07.23 | ₩1,428 | ₩1,435 | ₩1,401 | ₩1,415 | -0.93% | 10.1만 |
|---|
| 2026.07.22 | ₩1,468 | ₩1,468 | ₩1,428 | ₩1,428 | -2.73% | 9만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,461 | ₩1,388 | ₩1,441 | +1.89% | 14.5만 |
|---|
| 2026.07.20 | ₩1,428 | ₩1,428 | ₩1,388 | ₩1,415 | -0.93% | 27.4만 |
|---|
| 2026.07.17 | ₩1,441 | ₩1,455 | ₩1,415 | ₩1,441 | 0.00% | 16.2만 |
|---|
| 2026.07.16 | ₩1,468 | ₩1,481 | ₩1,428 | ₩1,441 | -1.82% | 16.6만 |
|---|
| 2026.07.15 | ₩1,508 | ₩1,508 | ₩1,428 | ₩1,441 | -4.42% | 49.5만 |
|---|
| 2026.07.14 | ₩1,495 | ₩1,521 | ₩1,495 | ₩1,495 | 0.00% | 6.6만 |
|---|
| 2026.07.13 | ₩1,495 | ₩1,548 | ₩1,495 | ₩1,495 | 0.00% | 21.2만 |
|---|
| 2026.07.10 | ₩1,521 | ₩1,535 | ₩1,495 | ₩1,495 | -1.75% | 14.1만 |
|---|
| 2026.07.09 | ₩1,508 | ₩1,535 | ₩1,495 | ₩1,508 | 0.00% | 14.2만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,515 | ₩1,461 | ₩1,495 | +1.82% | 14.5만 |
|---|
| 2026.07.07 | ₩1,481 | ₩1,508 | ₩1,441 | ₩1,481 | 0.00% | 25.7만 |
|---|
| 2026.07.06 | ₩1,561 | ₩1,561 | ₩1,455 | ₩1,481 | -5.13% | 50만 |
|---|
| 2026.07.02 | ₩1,575 | ₩1,601 | ₩1,521 | ₩1,548 | -1.69% | 21.5만 |
|---|
| 2026.07.01 | ₩1,561 | ₩1,601 | ₩1,548 | ₩1,561 | 0.00% | 21.6만 |
|---|
| 2026.06.30 | ₩1,548 | ₩1,588 | ₩1,535 | ₩1,561 | +0.86% | 25.9만 |
|---|
| 2026.06.29 | ₩1,561 | ₩1,573 | ₩1,535 | ₩1,535 | -1.71% | 24.2만 |
|---|
| 2026.06.26 | ₩1,508 | ₩1,588 | ₩1,508 | ₩1,561 | +3.54% | 22만 |
|---|
| 2026.06.25 | ₩1,521 | ₩1,548 | ₩1,441 | ₩1,535 | +0.88% | 54.2만 |
|---|
| 2026.06.24 | ₩1,575 | ₩1,601 | ₩1,521 | ₩1,521 | -3.39% | 85.3만 |
|---|
| 2026.06.23 | ₩1,668 | ₩1,681 | ₩1,588 | ₩1,588 | -4.80% | 41.8만 |
|---|
| 2026.06.22 | ₩1,615 | ₩1,722 | ₩1,601 | ₩1,655 | +2.48% | 62.4만 |
|---|
| 2026.06.18 | ₩1,615 | ₩1,648 | ₩1,575 | ₩1,628 | +0.83% | 35.1만 |
|---|
| 2026.06.17 | ₩1,588 | ₩1,641 | ₩1,588 | ₩1,601 | +0.84% | 43.9만 |
|---|
| 2026.06.16 | ₩1,655 | ₩1,655 | ₩1,581 | ₩1,601 | -3.23% | 47.7만 |
|---|
| 2026.06.15 | ₩1,628 | ₩1,681 | ₩1,615 | ₩1,668 | +2.46% | 43.3만 |
|---|
| 2026.06.12 | ₩1,615 | ₩1,628 | ₩1,561 | ₩1,601 | -0.83% | 49.2만 |
|---|
| 2026.06.11 | ₩1,628 | ₩1,661 | ₩1,615 | ₩1,628 | 0.00% | 34.7만 |
|---|
| 2026.06.10 | ₩1,588 | ₩1,655 | ₩1,575 | ₩1,655 | +4.20% | 62만 |
|---|
| 2026.06.09 | ₩1,708 | ₩1,735 | ₩1,588 | ₩1,588 | -7.03% | 92.1만 |
|---|
| 2026.06.08 | ₩1,815 | ₩1,855 | ₩1,656 | ₩1,708 | -5.88% | 96.2만 |
|---|
| 2026.06.05 | ₩1,762 | ₩1,948 | ₩1,762 | ₩1,842 | +4.55% | 154만 |
|---|
| 2026.06.04 | ₩1,815 | ₩1,908 | ₩1,748 | ₩1,842 | +1.47% | 184.4만 |
|---|
| 2026.06.03 | ₩1,895 | ₩2,002 | ₩1,802 | ₩1,868 | -1.41% | 574.7만 |
|---|
| 2026.06.02 | ₩2,682 | ₩2,896 | ₩1,802 | ₩1,815 | -32.34% | 1.1억 |
|---|
| 2026.06.01 | ₩1,588 | ₩1,615 | ₩1,565 | ₩1,588 | 0.00% | 19.7만 |
|---|
| 2026.05.29 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,575 | -1.67% | 40.9만 |
|---|
| 2026.05.28 | ₩1,495 | ₩1,641 | ₩1,441 | ₩1,588 | +6.25% | 90.4만 |
|---|
| 2026.05.27 | ₩1,521 | ₩1,535 | ₩1,495 | ₩1,495 | -1.75% | 23.3만 |
|---|
| 2026.05.26 | ₩1,561 | ₩1,581 | ₩1,548 | ₩1,548 | -0.85% | 16.2만 |
|---|
| 2026.05.22 | ₩1,588 | ₩1,621 | ₩1,575 | ₩1,575 | -0.84% | 18.5만 |
|---|
| 2026.05.21 | ₩1,548 | ₩1,588 | ₩1,521 | ₩1,588 | +2.59% | 18.4만 |
|---|
| 2026.05.20 | ₩1,521 | ₩1,548 | ₩1,521 | ₩1,548 | +1.75% | 12.5만 |
|---|
| 2026.05.19 | ₩1,481 | ₩1,601 | ₩1,481 | ₩1,521 | +2.70% | 28.4만 |
|---|
| 2026.05.18 | ₩1,615 | ₩1,615 | ₩1,495 | ₩1,495 | -7.44% | 55.4만 |
|---|
| 2026.05.15 | ₩1,588 | ₩1,628 | ₩1,588 | ₩1,601 | +0.84% | 19.2만 |
|---|
| 2026.05.14 | ₩1,615 | ₩1,681 | ₩1,601 | ₩1,628 | +0.83% | 30.8만 |
|---|
| 2026.05.13 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,601 | 0.00% | 50.6만 |
|---|
| 2026.05.12 | ₩1,655 | ₩1,668 | ₩1,601 | ₩1,601 | -3.23% | 30.8만 |
|---|
| 2026.05.11 | ₩1,695 | ₩1,695 | ₩1,655 | ₩1,655 | -2.36% | 18.5만 |
|---|
| 2026.05.08 | ₩1,668 | ₩1,734 | ₩1,601 | ₩1,681 | +0.80% | 51.3만 |
|---|
| 2026.05.07 | ₩1,668 | ₩1,695 | ₩1,628 | ₩1,628 | -2.40% | 29만 |
|---|
| 2026.05.06 | ₩1,655 | ₩1,668 | ₩1,628 | ₩1,641 | -0.81% | 25.8만 |
|---|
| 2026.05.05 | ₩1,668 | ₩1,722 | ₩1,655 | ₩1,655 | -0.80% | 26만 |
|---|
| 2026.05.04 | ₩1,708 | ₩1,748 | ₩1,668 | ₩1,668 | -2.34% | 39.9만 |
|---|
| 2026.05.01 | ₩1,695 | ₩1,735 | ₩1,681 | ₩1,708 | +0.79% | 24.9만 |
|---|
| 2026.04.30 | ₩1,708 | ₩1,722 | ₩1,668 | ₩1,695 | -0.78% | 27.3만 |
|---|
| 2026.04.29 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,708 | -1.54% | 22.2만 |
|---|
| 2026.04.28 | ₩1,802 | ₩1,815 | ₩1,681 | ₩1,748 | -2.96% | 42.4만 |
|---|
| 2026.04.27 | ₩1,788 | ₩1,835 | ₩1,748 | ₩1,828 | +2.24% | 33.8만 |
|---|
| 2026.04.24 | ₩1,762 | ₩1,802 | ₩1,708 | ₩1,802 | +2.27% | 46.9만 |
|---|
| 2026.04.23 | ₩1,668 | ₩1,775 | ₩1,641 | ₩1,762 | +5.60% | 80.2만 |
|---|
| 2026.04.22 | ₩1,655 | ₩1,695 | ₩1,648 | ₩1,695 | +2.42% | 44.6만 |
|---|
| 2026.04.21 | ₩1,722 | ₩1,722 | ₩1,628 | ₩1,628 | -5.43% | 52.8만 |
|---|
| 2026.04.20 | ₩1,668 | ₩1,735 | ₩1,668 | ₩1,722 | +3.20% | 74.9만 |
|---|
| 2026.04.17 | ₩1,788 | ₩1,802 | ₩1,655 | ₩1,668 | -6.72% | 453.3만 |
|---|
| 2026.04.16 | ₩1,641 | ₩1,681 | ₩1,615 | ₩1,655 | +0.81% | 1166.2만 |
|---|
| 2026.04.15 | ₩1,628 | ₩1,668 | ₩1,615 | ₩1,615 | -0.82% | 54.8만 |
|---|
| 2026.04.14 | ₩1,668 | ₩1,695 | ₩1,628 | ₩1,628 | -2.40% | 40.9만 |
|---|
| 2026.04.13 | ₩1,601 | ₩1,695 | ₩1,601 | ₩1,668 | +4.17% | 39만 |
|---|
| 2026.04.10 | ₩1,601 | ₩1,641 | ₩1,581 | ₩1,615 | +0.83% | 26.4만 |
|---|
| 2026.04.09 | ₩1,615 | ₩1,675 | ₩1,581 | ₩1,588 | -1.65% | 47.1만 |
|---|
| 2026.04.08 | ₩1,748 | ₩1,762 | ₩1,641 | ₩1,641 | -6.11% | 40.6만 |
|---|
| 2026.04.07 | ₩1,655 | ₩1,775 | ₩1,655 | ₩1,708 | +3.23% | 41.8만 |
|---|
| 2026.04.06 | ₩1,695 | ₩1,742 | ₩1,695 | ₩1,708 | +0.79% | 32.7만 |
|---|
| 2026.04.02 | ₩1,588 | ₩1,735 | ₩1,575 | ₩1,722 | +8.40% | 46.6만 |
|---|
| 2026.04.01 | ₩1,628 | ₩1,668 | ₩1,608 | ₩1,615 | -0.82% | 58만 |
|---|
| 2026.03.31 | ₩1,508 | ₩1,655 | ₩1,508 | ₩1,615 | +7.08% | 49.4만 |
|---|
| 2026.03.30 | ₩1,575 | ₩1,597 | ₩1,508 | ₩1,508 | -4.24% | 61.8만 |
|---|
| 2026.03.27 | ₩1,681 | ₩1,708 | ₩1,601 | ₩1,601 | -4.76% | 78.5만 |
|---|
| 2026.03.26 | ₩1,748 | ₩1,802 | ₩1,708 | ₩1,748 | 0.00% | 55만 |
|---|
| 2026.03.25 | ₩1,775 | ₩1,868 | ₩1,735 | ₩1,802 | +1.50% | 74.1만 |
|---|
| 2026.03.24 | ₩1,788 | ₩1,855 | ₩1,699 | ₩1,775 | -0.75% | 136.2만 |
|---|
| 2026.03.23 | ₩1,668 | ₩1,828 | ₩1,628 | ₩1,828 | +9.60% | 103.9만 |
|---|
| 2026.03.20 | ₩1,828 | ₩1,828 | ₩1,748 | ₩1,762 | -3.65% | 83.5만 |
|---|
| 2026.03.19 | ₩1,895 | ₩1,956 | ₩1,788 | ₩1,815 | -4.23% | 99.8만 |
|---|
| 2026.03.18 | ₩1,762 | ₩2,189 | ₩1,735 | ₩2,055 | +16.67% | 661.6만 |
|---|
| 2026.03.17 | ₩1,815 | ₩1,855 | ₩1,775 | ₩1,815 | 0.00% | 128.6만 |
|---|
| 2026.03.16 | ₩1,815 | ₩1,868 | ₩1,775 | ₩1,868 | +2.94% | 83.4만 |
|---|
| 2026.03.13 | ₩1,895 | ₩1,908 | ₩1,842 | ₩1,842 | -2.82% | 65.7만 |
|---|
| 2026.03.12 | ₩1,895 | ₩2,042 | ₩1,894 | ₩1,935 | +2.11% | 93.8만 |
|---|
| 2026.03.11 | ₩1,908 | ₩2,028 | ₩1,788 | ₩1,962 | +2.80% | 191.4만 |
|---|
| 2026.03.10 | ₩2,002 | ₩2,068 | ₩1,842 | ₩1,868 | -6.67% | 174.2만 |
|---|
| 2026.03.09 | ₩2,135 | ₩2,142 | ₩1,900 | ₩2,015 | -5.63% | 274.7만 |
|---|
| 2026.03.06 | ₩2,322 | ₩2,415 | ₩2,135 | ₩2,162 | -6.90% | 836.9만 |
|---|
| 2026.03.05 | ₩2,662 | ₩3,243 | ₩2,322 | ₩2,415 | -9.27% | 2.2억 |
|---|
| 2026.03.04 | ₩1,668 | ₩1,722 | ₩1,576 | ₩1,655 | -0.80% | 182만 |
|---|
| 2026.03.03 | ₩1,603 | ₩1,842 | ₩1,561 | ₩1,762 | +9.91% | 2705.9만 |
|---|
| 2026.03.02 | ₩1,415 | ₩1,575 | ₩1,415 | ₩1,521 | +7.55% | 98.3만 |
|---|
| 2026.02.27 | ₩1,468 | ₩1,615 | ₩1,461 | ₩1,521 | +3.64% | 81.3만 |
|---|
| 2026.02.26 | ₩1,548 | ₩1,572 | ₩1,481 | ₩1,481 | -4.31% | 82.3만 |
|---|
| 2026.02.25 | ₩1,615 | ₩1,644 | ₩1,535 | ₩1,561 | -3.31% | 75.8만 |
|---|
| 2026.02.24 | ₩1,615 | ₩1,628 | ₩1,548 | ₩1,601 | -0.83% | 71.7만 |
|---|
| 2026.02.23 | ₩1,668 | ₩1,681 | ₩1,575 | ₩1,681 | +0.80% | 86.3만 |
|---|
| 2026.02.20 | ₩1,762 | ₩1,828 | ₩1,681 | ₩1,722 | -2.27% | 123.8만 |
|---|
| 2026.02.19 | ₩1,708 | ₩2,002 | ₩1,681 | ₩1,908 | +11.72% | 243.2만 |
|---|
| 2026.02.18 | ₩1,681 | ₩1,802 | ₩1,641 | ₩1,641 | -2.38% | 378.4만 |
|---|
| 2026.02.17 | ₩2,042 | ₩2,335 | ₩1,708 | ₩1,895 | -7.19% | 9460.9만 |
|---|
| 2026.02.13 | ₩1,388 | ₩1,508 | ₩1,375 | ₩1,401 | +0.96% | 76.9만 |
|---|
| 2026.02.12 | ₩1,441 | ₩1,568 | ₩1,361 | ₩1,375 | -4.63% | 108.4만 |
|---|
| 2026.02.11 | ₩1,521 | ₩1,521 | ₩1,421 | ₩1,428 | -6.14% | 90.7만 |
|---|
| 2026.02.10 | ₩1,695 | ₩1,695 | ₩1,495 | ₩1,495 | -11.81% | 107.6만 |
|---|
| 2026.02.09 | ₩1,908 | ₩1,988 | ₩1,588 | ₩1,641 | -13.99% | 221.3만 |
|---|
| 2026.02.06 | ₩1,842 | ₩2,002 | ₩1,775 | ₩1,935 | +5.07% | 125.2만 |
|---|
| 2026.02.05 | ₩2,109 | ₩2,278 | ₩1,748 | ₩1,935 | -8.23% | 244.7만 |
|---|
| 2026.02.04 | ₩2,496 | ₩2,549 | ₩2,055 | ₩2,229 | -10.70% | 634.2만 |
|---|
| 2026.02.03 | ₩2,295 | ₩3,510 | ₩2,229 | ₩2,669 | +16.28% | 1.9억 |
|---|
| 2026.02.02 | ₩1,988 | ₩2,175 | ₩1,868 | ₩1,882 | -5.37% | 99.3만 |
|---|
| 2026.01.30 | ₩1,695 | ₩2,095 | ₩1,681 | ₩2,002 | +18.11% | 147.3만 |
|---|
| 2026.01.29 | ₩1,908 | ₩1,908 | ₩1,681 | ₩1,695 | -11.19% | 74.2만 |
|---|
| 2026.01.28 | ₩1,722 | ₩1,935 | ₩1,681 | ₩1,882 | +9.30% | 195.1만 |
|---|
| 2026.01.27 | ₩1,868 | ₩1,868 | ₩1,601 | ₩1,775 | -5.00% | 301.2만 |
|---|
| 2026.01.26 | ₩2,669 | ₩2,883 | ₩1,962 | ₩2,002 | -25.00% | 1.1억 |
|---|
| 2026.01.23 | ₩1,468 | ₩1,508 | ₩1,455 | ₩1,495 | +1.82% | 284.2만 |
|---|
| 2026.01.22 | ₩1,468 | ₩1,508 | ₩1,455 | ₩1,455 | -0.91% | 6.6만 |
|---|
| 2026.01.21 | ₩1,481 | ₩1,495 | ₩1,441 | ₩1,455 | -1.80% | 10.9만 |
|---|
| 2026.01.20 | ₩1,481 | ₩1,481 | ₩1,428 | ₩1,455 | -1.80% | 7.9만 |
|---|
| 2026.01.16 | ₩1,495 | ₩1,535 | ₩1,495 | ₩1,508 | +0.89% | 5.3만 |
|---|
| 2026.01.15 | ₩1,535 | ₩1,588 | ₩1,481 | ₩1,521 | -0.87% | 9.2만 |
|---|
| 2026.01.14 | ₩1,535 | ₩1,548 | ₩1,508 | ₩1,521 | -0.87% | 5.8만 |
|---|
| 2026.01.13 | ₩1,588 | ₩1,601 | ₩1,535 | ₩1,548 | -2.52% | 5만 |
|---|
| 2026.01.12 | ₩1,615 | ₩1,628 | ₩1,575 | ₩1,588 | -1.65% | 6.1만 |
|---|
| 2026.01.09 | ₩1,655 | ₩1,668 | ₩1,601 | ₩1,601 | -3.23% | 7.9만 |
|---|
| 2026.01.08 | ₩1,561 | ₩1,722 | ₩1,561 | ₩1,668 | +6.84% | 15.4만 |
|---|
| 2026.01.07 | ₩1,575 | ₩1,628 | ₩1,561 | ₩1,588 | +0.85% | 9.4만 |
|---|
| 2026.01.06 | ₩1,628 | ₩1,648 | ₩1,548 | ₩1,575 | -3.28% | 10.5만 |
|---|
| 2026.01.05 | ₩1,561 | ₩1,668 | ₩1,535 | ₩1,615 | +3.42% | 27.5만 |
|---|
| 2026.01.02 | ₩1,468 | ₩1,561 | ₩1,439 | ₩1,548 | +5.45% | 20.3만 |
|---|
| 2025.12.31 | ₩1,575 | ₩1,587 | ₩1,388 | ₩1,428 | -9.32% | 59.3만 |
|---|
| 2025.12.30 | ₩1,388 | ₩1,601 | ₩1,388 | ₩1,548 | +11.54% | 80.2만 |
|---|
| 2025.12.29 | ₩1,375 | ₩1,467 | ₩1,361 | ₩1,388 | +0.97% | 28.8만 |
|---|
| 2025.12.26 | ₩1,415 | ₩1,415 | ₩1,375 | ₩1,415 | 0.00% | 11.2만 |
|---|
| 2025.12.24 | ₩1,415 | ₩1,428 | ₩1,388 | ₩1,415 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩1,468 | ₩1,468 | ₩1,395 | ₩1,441 | -1.82% | 15.2만 |
|---|
| 2025.12.22 | ₩1,441 | ₩1,500 | ₩1,415 | ₩1,428 | -0.93% | 9.6만 |
|---|
| 2025.12.19 | ₩1,428 | ₩1,488 | ₩1,401 | ₩1,415 | -0.93% | 8.9만 |
|---|
| 2025.12.18 | ₩1,455 | ₩1,455 | ₩1,415 | ₩1,415 | -2.75% | 5.9만 |
|---|
| 2025.12.17 | ₩1,467 | ₩1,508 | ₩1,415 | ₩1,415 | -3.55% | 13.9만 |
|---|
| 2025.12.16 | ₩1,468 | ₩1,521 | ₩1,455 | ₩1,455 | -0.91% | 8.1만 |
|---|
| 2025.12.15 | ₩1,521 | ₩1,548 | ₩1,428 | ₩1,455 | -4.39% | 10.1만 |
|---|
| 2025.12.12 | ₩1,601 | ₩1,668 | ₩1,508 | ₩1,508 | -5.83% | 6.3만 |
|---|
| 2025.12.11 | ₩1,655 | ₩1,668 | ₩1,575 | ₩1,588 | -4.03% | 8.7만 |
|---|
| 2025.12.10 | ₩1,668 | ₩1,668 | ₩1,628 | ₩1,655 | -0.80% | 3.1만 |
|---|
| 2025.12.09 | ₩1,561 | ₩1,732 | ₩1,561 | ₩1,668 | +6.84% | 12.4만 |
|---|
| 2025.12.08 | ₩1,615 | ₩1,628 | ₩1,575 | ₩1,575 | -2.48% | 4.4만 |
|---|
| 2025.12.05 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,641 | -3.91% | 6.2만 |
|---|
| 2025.12.04 | ₩1,668 | ₩1,668 | ₩1,623 | ₩1,661 | -0.40% | 4만 |
|---|
| 2025.12.03 | ₩1,628 | ₩1,669 | ₩1,588 | ₩1,668 | +2.46% | 5.9만 |
|---|
| 2025.12.02 | ₩1,641 | ₩1,697 | ₩1,628 | ₩1,655 | +0.81% | 4.9만 |
|---|
| 2025.12.01 | ₩1,748 | ₩1,748 | ₩1,641 | ₩1,648 | -5.73% | 4.3만 |
|---|
| 2025.11.28 | ₩1,788 | ₩1,788 | ₩1,722 | ₩1,748 | -2.24% | 4.7만 |
|---|
| 2025.11.26 | ₩1,681 | ₩1,788 | ₩1,655 | ₩1,762 | +4.76% | 8.2만 |
|---|
| 2025.11.25 | ₩1,615 | ₩1,669 | ₩1,568 | ₩1,655 | +2.48% | 3.9만 |
|---|
| 2025.11.24 | ₩1,548 | ₩1,661 | ₩1,521 | ₩1,601 | +3.45% | 7.6만 |
|---|
| 2025.11.21 | ₩1,428 | ₩1,655 | ₩1,381 | ₩1,548 | +8.41% | 27.3만 |
|---|
| 2025.11.20 | ₩1,521 | ₩1,722 | ₩1,455 | ₩1,455 | -4.39% | 17.6만 |
|---|
| 2025.11.19 | ₩1,561 | ₩1,724 | ₩1,476 | ₩1,535 | -1.71% | 16.9만 |
|---|
| 2025.11.18 | ₩1,521 | ₩1,601 | ₩1,521 | ₩1,575 | +3.51% | 15.1만 |
|---|
| 2025.11.17 | ₩1,735 | ₩1,735 | ₩1,508 | ₩1,548 | -10.77% | 17.1만 |
|---|
| 2025.11.14 | ₩1,735 | ₩1,868 | ₩1,668 | ₩1,735 | 0.00% | 13.9만 |
|---|
| 2025.11.13 | ₩1,868 | ₩1,908 | ₩1,775 | ₩1,815 | -2.86% | 5.2만 |
|---|
| 2025.11.12 | ₩1,988 | ₩2,028 | ₩1,882 | ₩1,922 | -3.36% | 5.5만 |
|---|
| 2025.11.11 | ₩1,935 | ₩2,082 | ₩1,922 | ₩1,988 | +2.76% | 14.4만 |
|---|
| 2025.11.10 | ₩1,855 | ₩2,002 | ₩1,855 | ₩1,948 | +5.04% | 11.8만 |
|---|
| 2025.11.07 | ₩1,962 | ₩1,962 | ₩1,655 | ₩1,815 | -7.48% | 21.8만 |
|---|
| 2025.11.06 | ₩2,055 | ₩2,055 | ₩1,895 | ₩2,002 | -2.60% | 17.1만 |
|---|
| 2025.11.05 | ₩1,975 | ₩2,055 | ₩1,963 | ₩2,015 | +2.03% | 3.7만 |
|---|
| 2025.11.04 | ₩2,082 | ₩2,162 | ₩1,922 | ₩1,988 | -4.49% | 12.3만 |
|---|
| 2025.11.03 | ₩2,149 | ₩2,175 | ₩2,068 | ₩2,068 | -3.73% | 5.5만 |
|---|
| 2025.10.31 | ₩2,109 | ₩2,174 | ₩1,975 | ₩2,122 | +0.63% | 26.9만 |
|---|
| 2025.10.30 | ₩2,215 | ₩2,255 | ₩2,135 | ₩2,149 | -3.01% | 11.4만 |
|---|
| 2025.10.29 | ₩2,269 | ₩2,309 | ₩2,162 | ₩2,189 | -3.53% | 6.9만 |
|---|
| 2025.10.28 | ₩2,335 | ₩2,349 | ₩2,189 | ₩2,242 | -4.00% | 10.2만 |
|---|
| 2025.10.27 | ₩2,375 | ₩2,415 | ₩2,269 | ₩2,295 | -3.37% | 10.4만 |
|---|
| 2025.10.24 | ₩2,309 | ₩2,375 | ₩2,269 | ₩2,335 | +1.16% | 16.5만 |
|---|
| 2025.10.23 | ₩2,109 | ₩2,309 | ₩2,109 | ₩2,269 | +7.59% | 14.6만 |
|---|
| 2025.10.22 | ₩2,149 | ₩2,222 | ₩2,028 | ₩2,135 | -0.62% | 27만 |
|---|
| 2025.10.21 | ₩2,402 | ₩2,402 | ₩2,162 | ₩2,175 | -9.44% | 23.1만 |
|---|
| 2025.10.20 | ₩2,375 | ₩2,469 | ₩2,309 | ₩2,389 | +0.56% | 17만 |
|---|
| 2025.10.17 | ₩2,295 | ₩2,362 | ₩2,221 | ₩2,242 | -2.33% | 41.6만 |
|---|
| 2025.10.16 | ₩2,669 | ₩2,709 | ₩2,442 | ₩2,469 | -7.50% | 34.6만 |
|---|
| 2025.10.15 | ₩2,642 | ₩2,762 | ₩2,529 | ₩2,616 | -1.01% | 30.8만 |
|---|
| 2025.10.14 | ₩2,576 | ₩2,696 | ₩2,496 | ₩2,636 | +2.33% | 22.9만 |
|---|
| 2025.10.13 | ₩2,469 | ₩2,722 | ₩2,455 | ₩2,709 | +9.73% | 41.6만 |
|---|
| 2025.10.10 | ₩2,722 | ₩2,909 | ₩2,402 | ₩2,429 | -10.78% | 129.2만 |
|---|