시장 데이터를 불러오는 중
전체 종목
GrabAGun Digital Holdings Inc. Common Stock 과거 주가
GrabAGun Digital Holdings Inc. Common Stock · PEW · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GrabAGun Digital Holdings Inc. Common Stock · PEW · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,555 | ₩2,582 | ₩2,488 | ₩2,488 | -2.62% | 26.7만 |
| 2026.10.08 | ₩2,595 | ₩2,635 | ₩2,515 | ₩2,515 | -3.09% | 40.1만 |
| 2026.10.07 | ₩2,622 | ₩2,662 | ₩2,568 | ₩2,622 | 0.00% | 26.5만 |
| 2026.10.06 | ₩2,648 | ₩2,702 | ₩2,635 | ₩2,635 | -0.51% | 23.8만 |
| 2026.10.05 | ₩2,675 | ₩2,729 | ₩2,608 | ₩2,648 | -1.00% | 30.4만 |
| 2026.10.02 | ₩2,755 | ₩2,782 | ₩2,582 | ₩2,582 | -6.31% | 42.5만 |
| 2026.10.01 | ₩2,782 | ₩2,802 | ₩2,715 | ₩2,715 | -2.40% | 23.4만 |
| 2026.09.30 | ₩2,836 | ₩2,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,796 |
| -1.42% |
| 8.3만 |
| 2026.09.29 | ₩2,822 | ₩2,862 | ₩2,782 | ₩2,796 | -0.95% | 12.1만 |
|---|
| 2026.09.28 | ₩2,862 | ₩2,903 | ₩2,809 | ₩2,822 | -1.40% | 9.4만 |
|---|
| 2026.09.25 | ₩2,916 | ₩2,916 | ₩2,862 | ₩2,889 | -0.92% | 12.4만 |
|---|
| 2026.09.24 | ₩2,849 | ₩2,923 | ₩2,836 | ₩2,889 | +1.41% | 15만 |
|---|
| 2026.09.23 | ₩2,943 | ₩2,977 | ₩2,842 | ₩2,889 | -1.82% | 13.6만 |
|---|
| 2026.09.22 | ₩2,862 | ₩2,996 | ₩2,838 | ₩2,943 | +2.80% | 24.8만 |
|---|
| 2026.09.21 | ₩2,876 | ₩2,916 | ₩2,842 | ₩2,849 | -0.93% | 10.9만 |
|---|
| 2026.09.18 | ₩2,836 | ₩2,903 | ₩2,822 | ₩2,876 | +1.42% | 19.6만 |
|---|
| 2026.09.17 | ₩2,809 | ₩2,896 | ₩2,796 | ₩2,849 | +1.43% | 16.5만 |
|---|
| 2026.09.16 | ₩2,862 | ₩2,877 | ₩2,755 | ₩2,796 | -2.34% | 22.6만 |
|---|
| 2026.09.15 | ₩2,889 | ₩2,964 | ₩2,829 | ₩2,849 | -1.39% | 25.2만 |
|---|
| 2026.09.14 | ₩2,983 | ₩3,011 | ₩2,876 | ₩2,929 | -1.79% | 44.8만 |
|---|
| 2026.09.11 | ₩3,090 | ₩3,117 | ₩2,983 | ₩2,983 | -3.46% | 38.2만 |
|---|
| 2026.09.10 | ₩3,076 | ₩3,103 | ₩3,036 | ₩3,103 | +0.87% | 6.5만 |
|---|
| 2026.09.09 | ₩3,130 | ₩3,137 | ₩3,063 | ₩3,090 | -1.28% | 8만 |
|---|
| 2026.09.08 | ₩3,130 | ₩3,210 | ₩3,063 | ₩3,130 | 0.00% | 14.2만 |
|---|
| 2026.09.04 | ₩3,010 | ₩3,150 | ₩3,010 | ₩3,143 | +4.44% | 23.3만 |
|---|
| 2026.09.03 | ₩3,036 | ₩3,095 | ₩3,012 | ₩3,076 | +1.32% | 11.3만 |
|---|
| 2026.09.02 | ₩3,010 | ₩3,090 | ₩3,010 | ₩3,036 | +0.89% | 17.5만 |
|---|
| 2026.09.01 | ₩3,103 | ₩3,117 | ₩2,969 | ₩3,036 | -2.16% | 29.9만 |
|---|
| 2026.08.31 | ₩3,143 | ₩3,157 | ₩3,103 | ₩3,130 | -0.43% | 14.2만 |
|---|
| 2026.08.28 | ₩3,130 | ₩3,183 | ₩3,117 | ₩3,130 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩3,143 | ₩3,197 | ₩3,122 | ₩3,157 | +0.43% | 20.1만 |
|---|
| 2026.08.26 | ₩3,143 | ₩3,157 | ₩3,070 | ₩3,130 | -0.43% | 24.4만 |
|---|
| 2026.08.25 | ₩3,224 | ₩3,277 | ₩3,143 | ₩3,157 | -2.07% | 26.9만 |
|---|
| 2026.08.24 | ₩3,344 | ₩3,371 | ₩3,244 | ₩3,250 | -2.80% | 36.8만 |
|---|
| 2026.08.21 | ₩3,371 | ₩3,391 | ₩3,317 | ₩3,344 | -0.79% | 11.9만 |
|---|
| 2026.08.20 | ₩3,371 | ₩3,436 | ₩3,290 | ₩3,344 | -0.79% | 18.2만 |
|---|
| 2026.08.19 | ₩3,438 | ₩3,538 | ₩3,317 | ₩3,371 | -1.95% | 30.3만 |
|---|
| 2026.08.18 | ₩3,438 | ₩3,504 | ₩3,371 | ₩3,371 | -1.95% | 17.7만 |
|---|
| 2026.08.17 | ₩3,478 | ₩3,545 | ₩3,411 | ₩3,424 | -1.54% | 33.2만 |
|---|
| 2026.08.14 | ₩3,411 | ₩3,585 | ₩3,357 | ₩3,411 | 0.00% | 84만 |
|---|
| 2026.08.13 | ₩3,451 | ₩3,678 | ₩3,451 | ₩3,611 | +4.65% | 42.2만 |
|---|
| 2026.08.12 | ₩3,531 | ₩3,652 | ₩3,464 | ₩3,478 | -1.52% | 25.4만 |
|---|
| 2026.08.11 | ₩3,571 | ₩3,607 | ₩3,518 | ₩3,531 | -1.12% | 13.1만 |
|---|
| 2026.08.10 | ₩3,545 | ₩3,638 | ₩3,518 | ₩3,571 | +0.75% | 36.1만 |
|---|
| 2026.08.07 | ₩3,478 | ₩3,545 | ₩3,419 | ₩3,545 | +1.92% | 23.1만 |
|---|
| 2026.08.06 | ₩3,545 | ₩3,565 | ₩3,424 | ₩3,478 | -1.89% | 18.1만 |
|---|
| 2026.08.05 | ₩3,585 | ₩3,625 | ₩3,498 | ₩3,518 | -1.87% | 26.7만 |
|---|
| 2026.08.04 | ₩3,438 | ₩3,678 | ₩3,438 | ₩3,585 | +4.28% | 28.6만 |
|---|
| 2026.08.03 | ₩3,344 | ₩3,451 | ₩3,344 | ₩3,438 | +2.80% | 11.1만 |
|---|
| 2026.07.31 | ₩3,357 | ₩3,371 | ₩3,277 | ₩3,317 | -1.20% | 9.9만 |
|---|
| 2026.07.30 | ₩3,317 | ₩3,384 | ₩3,280 | ₩3,357 | +1.21% | 9.1만 |
|---|
| 2026.07.29 | ₩3,411 | ₩3,438 | ₩3,284 | ₩3,304 | -3.14% | 12.3만 |
|---|
| 2026.07.28 | ₩3,397 | ₩3,478 | ₩3,317 | ₩3,384 | -0.39% | 27.1만 |
|---|
| 2026.07.27 | ₩3,237 | ₩3,424 | ₩3,224 | ₩3,411 | +5.37% | 42.7만 |
|---|
| 2026.07.24 | ₩3,183 | ₩3,204 | ₩3,050 | ₩3,117 | -2.10% | 88.2만 |
|---|
| 2026.07.23 | ₩3,237 | ₩3,277 | ₩3,170 | ₩3,183 | -1.65% | 29만 |
|---|
| 2026.07.22 | ₩3,237 | ₩3,311 | ₩3,237 | ₩3,277 | +1.24% | 19.6만 |
|---|
| 2026.07.21 | ₩3,277 | ₩3,311 | ₩3,224 | ₩3,277 | 0.00% | 26.9만 |
|---|
| 2026.07.20 | ₩3,317 | ₩3,331 | ₩3,197 | ₩3,264 | -1.61% | 43만 |
|---|
| 2026.07.17 | ₩3,357 | ₩3,379 | ₩3,257 | ₩3,304 | -1.59% | 67.1만 |
|---|
| 2026.07.16 | ₩3,438 | ₩3,494 | ₩3,371 | ₩3,384 | -1.56% | 46.4만 |
|---|
| 2026.07.15 | ₩3,611 | ₩3,692 | ₩3,384 | ₩3,438 | -4.81% | 49.9만 |
|---|
| 2026.07.14 | ₩3,718 | ₩3,745 | ₩3,558 | ₩3,571 | -3.96% | 41.4만 |
|---|
| 2026.07.13 | ₩3,946 | ₩3,986 | ₩3,692 | ₩3,705 | -6.10% | 40.7만 |
|---|
| 2026.07.10 | ₩4,120 | ₩4,160 | ₩3,882 | ₩3,959 | -3.90% | 73.7만 |
|---|
| 2026.07.09 | ₩3,825 | ₩4,213 | ₩3,638 | ₩4,120 | +7.69% | 116.6만 |
|---|
| 2026.07.08 | ₩4,173 | ₩4,185 | ₩3,745 | ₩3,825 | -8.33% | 112.2만 |
|---|
| 2026.07.07 | ₩3,899 | ₩4,307 | ₩3,732 | ₩4,173 | +7.03% | 341.5만 |
|---|
| 2026.07.06 | ₩3,652 | ₩4,013 | ₩3,545 | ₩3,812 | +4.40% | 1078.9만 |
|---|
| 2026.07.02 | ₩3,197 | ₩3,197 | ₩3,070 | ₩3,143 | -1.67% | 18.4만 |
|---|
| 2026.07.01 | ₩3,023 | ₩3,194 | ₩3,023 | ₩3,117 | +3.10% | 25.7만 |
|---|
| 2026.06.30 | ₩3,157 | ₩3,183 | ₩3,036 | ₩3,050 | -3.39% | 20.5만 |
|---|
| 2026.06.29 | ₩3,103 | ₩3,153 | ₩3,050 | ₩3,117 | +0.43% | 26.5만 |
|---|
| 2026.06.26 | ₩3,063 | ₩3,157 | ₩3,056 | ₩3,103 | +1.31% | 37.2만 |
|---|
| 2026.06.25 | ₩3,090 | ₩3,147 | ₩3,003 | ₩3,063 | -0.87% | 46.7만 |
|---|
| 2026.06.24 | ₩3,224 | ₩3,244 | ₩3,063 | ₩3,090 | -4.15% | 47.5만 |
|---|
| 2026.06.23 | ₩3,170 | ₩3,277 | ₩3,170 | ₩3,224 | +1.69% | 26.7만 |
|---|
| 2026.06.22 | ₩3,250 | ₩3,344 | ₩3,210 | ₩3,210 | -1.23% | 18.1만 |
|---|
| 2026.06.18 | ₩3,210 | ₩3,317 | ₩3,197 | ₩3,304 | +2.92% | 29.8만 |
|---|
| 2026.06.17 | ₩3,264 | ₩3,344 | ₩3,210 | ₩3,210 | -1.64% | 23.3만 |
|---|
| 2026.06.16 | ₩3,424 | ₩3,444 | ₩3,237 | ₩3,237 | -5.47% | 56.5만 |
|---|
| 2026.06.15 | ₩3,384 | ₩3,464 | ₩3,384 | ₩3,411 | +0.79% | 10.8만 |
|---|
| 2026.06.12 | ₩3,491 | ₩3,498 | ₩3,357 | ₩3,371 | -3.45% | 10.8만 |
|---|
| 2026.06.11 | ₩3,371 | ₩3,478 | ₩3,304 | ₩3,478 | +3.17% | 25.8만 |
|---|
| 2026.06.10 | ₩3,411 | ₩3,464 | ₩3,371 | ₩3,397 | -0.39% | 16.9만 |
|---|
| 2026.06.09 | ₩3,424 | ₩3,551 | ₩3,344 | ₩3,424 | 0.00% | 29.6만 |
|---|
| 2026.06.08 | ₩3,625 | ₩3,625 | ₩3,397 | ₩3,464 | -4.43% | 27.1만 |
|---|
| 2026.06.05 | ₩3,585 | ₩3,665 | ₩3,464 | ₩3,504 | -2.24% | 36.8만 |
|---|
| 2026.06.04 | ₩3,397 | ₩3,638 | ₩3,384 | ₩3,611 | +6.30% | 41.6만 |
|---|
| 2026.06.03 | ₩3,438 | ₩3,504 | ₩3,411 | ₩3,424 | -0.39% | 144.8만 |
|---|
| 2026.06.02 | ₩3,451 | ₩3,541 | ₩3,331 | ₩3,424 | -0.78% | 44.9만 |
|---|
| 2026.06.01 | ₩3,678 | ₩3,741 | ₩3,464 | ₩3,464 | -5.82% | 121.6만 |
|---|
| 2026.05.29 | ₩3,692 | ₩3,732 | ₩3,605 | ₩3,638 | -1.45% | 19.8만 |
|---|
| 2026.05.28 | ₩3,598 | ₩3,705 | ₩3,598 | ₩3,678 | +2.23% | 13만 |
|---|
| 2026.05.27 | ₩3,625 | ₩3,665 | ₩3,424 | ₩3,625 | 0.00% | 28.9만 |
|---|
| 2026.05.26 | ₩3,692 | ₩3,759 | ₩3,611 | ₩3,638 | -1.45% | 16.9만 |
|---|
| 2026.05.22 | ₩3,692 | ₩3,812 | ₩3,638 | ₩3,665 | -0.72% | 19.1만 |
|---|
| 2026.05.21 | ₩3,692 | ₩3,785 | ₩3,665 | ₩3,745 | +1.45% | 14.2만 |
|---|
| 2026.05.20 | ₩3,652 | ₩3,745 | ₩3,611 | ₩3,745 | +2.56% | 14.1만 |
|---|
| 2026.05.19 | ₩3,718 | ₩3,890 | ₩3,638 | ₩3,705 | -0.36% | 41.4만 |
|---|
| 2026.05.18 | ₩3,946 | ₩3,973 | ₩3,598 | ₩3,732 | -5.42% | 77.2만 |
|---|
| 2026.05.15 | ₩3,946 | ₩4,053 | ₩3,732 | ₩3,785 | -4.07% | 54.7만 |
|---|
| 2026.05.14 | ₩4,013 | ₩4,146 | ₩3,866 | ₩4,080 | +1.67% | 58.6만 |
|---|
| 2026.05.13 | ₩4,347 | ₩4,401 | ₩4,080 | ₩4,146 | -4.62% | 50.2만 |
|---|
| 2026.05.12 | ₩4,213 | ₩4,508 | ₩4,106 | ₩4,401 | +4.44% | 57.7만 |
|---|
| 2026.05.11 | ₩4,320 | ₩4,468 | ₩4,173 | ₩4,200 | -2.79% | 164.1만 |
|---|
| 2026.05.08 | ₩3,932 | ₩4,013 | ₩3,825 | ₩3,919 | -0.34% | 14.4만 |
|---|
| 2026.05.07 | ₩3,839 | ₩4,146 | ₩3,772 | ₩3,986 | +3.83% | 54.1만 |
|---|
| 2026.05.06 | ₩3,892 | ₩3,946 | ₩3,839 | ₩3,839 | -1.37% | 11.6만 |
|---|
| 2026.05.05 | ₩3,973 | ₩4,013 | ₩3,805 | ₩3,879 | -2.36% | 19.5만 |
|---|
| 2026.05.04 | ₩3,986 | ₩3,986 | ₩3,879 | ₩3,973 | -0.34% | 6.6만 |
|---|
| 2026.05.01 | ₩3,932 | ₩3,973 | ₩3,866 | ₩3,946 | +0.34% | 9.7만 |
|---|
| 2026.04.30 | ₩3,999 | ₩3,999 | ₩3,879 | ₩3,892 | -2.68% | 8.6만 |
|---|
| 2026.04.29 | ₩3,999 | ₩3,999 | ₩3,825 | ₩3,946 | -1.34% | 23.1만 |
|---|
| 2026.04.28 | ₩3,892 | ₩3,986 | ₩3,892 | ₩3,959 | +1.72% | 11.7만 |
|---|
| 2026.04.27 | ₩3,959 | ₩4,039 | ₩3,911 | ₩3,932 | -0.68% | 6.4만 |
|---|
| 2026.04.24 | ₩3,973 | ₩4,073 | ₩3,866 | ₩3,973 | 0.00% | 15.4만 |
|---|
| 2026.04.23 | ₩4,080 | ₩4,106 | ₩3,946 | ₩3,986 | -2.30% | 13.7만 |
|---|
| 2026.04.22 | ₩4,080 | ₩4,146 | ₩4,039 | ₩4,093 | +0.33% | 9.8만 |
|---|
| 2026.04.21 | ₩4,066 | ₩4,200 | ₩4,026 | ₩4,066 | 0.00% | 21.8만 |
|---|
| 2026.04.20 | ₩3,959 | ₩4,080 | ₩3,946 | ₩4,053 | +2.36% | 13.8만 |
|---|
| 2026.04.17 | ₩4,053 | ₩4,126 | ₩3,946 | ₩3,999 | -1.32% | 53.7만 |
|---|
| 2026.04.16 | ₩3,986 | ₩4,013 | ₩3,906 | ₩3,973 | -0.34% | 11.9만 |
|---|
| 2026.04.15 | ₩3,946 | ₩4,053 | ₩3,872 | ₩3,986 | +1.02% | 34.7만 |
|---|
| 2026.04.14 | ₩3,866 | ₩3,959 | ₩3,839 | ₩3,946 | +2.08% | 24.9만 |
|---|
| 2026.04.13 | ₩3,812 | ₩3,879 | ₩3,759 | ₩3,852 | +1.05% | 18.1만 |
|---|
| 2026.04.10 | ₩3,812 | ₩3,906 | ₩3,745 | ₩3,879 | +1.75% | 10.4만 |
|---|
| 2026.04.09 | ₩3,812 | ₩3,852 | ₩3,739 | ₩3,825 | +0.35% | 19.4만 |
|---|
| 2026.04.08 | ₩3,946 | ₩3,946 | ₩3,759 | ₩3,852 | -2.37% | 26.8만 |
|---|
| 2026.04.07 | ₩3,959 | ₩3,979 | ₩3,805 | ₩3,866 | -2.36% | 24.1만 |
|---|
| 2026.04.06 | ₩3,973 | ₩3,986 | ₩3,872 | ₩3,986 | +0.34% | 19.4만 |
|---|
| 2026.04.02 | ₩3,932 | ₩4,066 | ₩3,879 | ₩3,999 | +1.70% | 15.8만 |
|---|
| 2026.04.01 | ₩4,039 | ₩4,120 | ₩3,906 | ₩3,999 | -0.99% | 20.7만 |
|---|
| 2026.03.31 | ₩3,906 | ₩4,039 | ₩3,785 | ₩4,026 | +3.08% | 37.3만 |
|---|
| 2026.03.30 | ₩3,812 | ₩3,879 | ₩3,658 | ₩3,852 | +1.05% | 59.6만 |
|---|
| 2026.03.27 | ₩3,906 | ₩3,946 | ₩3,772 | ₩3,852 | -1.37% | 30.3만 |
|---|
| 2026.03.26 | ₩4,039 | ₩4,080 | ₩3,866 | ₩3,946 | -2.32% | 27.4만 |
|---|
| 2026.03.25 | ₩4,200 | ₩4,220 | ₩3,973 | ₩4,053 | -3.50% | 20.7만 |
|---|
| 2026.03.24 | ₩4,093 | ₩4,200 | ₩4,080 | ₩4,146 | +1.31% | 23.3만 |
|---|
| 2026.03.23 | ₩4,039 | ₩4,213 | ₩4,039 | ₩4,120 | +1.99% | 33.1만 |
|---|
| 2026.03.20 | ₩4,026 | ₩4,039 | ₩3,953 | ₩4,039 | +0.33% | 37.7만 |
|---|
| 2026.03.19 | ₩4,173 | ₩4,173 | ₩4,013 | ₩4,026 | -3.53% | 37.1만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,287 | ₩4,106 | ₩4,173 | -0.64% | 43.8만 |
|---|
| 2026.03.17 | ₩4,280 | ₩4,287 | ₩4,146 | ₩4,200 | -1.87% | 40.9만 |
|---|
| 2026.03.16 | ₩4,227 | ₩4,401 | ₩4,160 | ₩4,307 | +1.90% | 61.6만 |
|---|
| 2026.03.13 | ₩4,080 | ₩4,267 | ₩3,867 | ₩4,200 | +2.95% | 129만 |
|---|
| 2026.03.12 | ₩4,160 | ₩4,320 | ₩3,852 | ₩3,852 | -7.40% | 300.1만 |
|---|
| 2026.03.11 | ₩3,812 | ₩3,866 | ₩3,718 | ₩3,759 | -1.40% | 23.7만 |
|---|
| 2026.03.10 | ₩3,879 | ₩3,879 | ₩3,772 | ₩3,772 | -2.76% | 18.8만 |
|---|
| 2026.03.09 | ₩3,759 | ₩3,852 | ₩3,665 | ₩3,852 | +2.49% | 25.3만 |
|---|
| 2026.03.06 | ₩3,718 | ₩3,852 | ₩3,705 | ₩3,785 | +1.80% | 26.9만 |
|---|
| 2026.03.05 | ₩3,745 | ₩3,919 | ₩3,732 | ₩3,785 | +1.07% | 19.9만 |
|---|
| 2026.03.04 | ₩3,759 | ₩3,812 | ₩3,692 | ₩3,772 | +0.36% | 13만 |
|---|
| 2026.03.03 | ₩3,705 | ₩3,745 | ₩3,625 | ₩3,705 | 0.00% | 15.6만 |
|---|
| 2026.03.02 | ₩3,585 | ₩3,852 | ₩3,585 | ₩3,785 | +5.60% | 32.4만 |
|---|
| 2026.02.27 | ₩3,678 | ₩3,718 | ₩3,632 | ₩3,678 | 0.00% | 22.1만 |
|---|
| 2026.02.26 | ₩3,812 | ₩3,892 | ₩3,411 | ₩3,745 | -1.75% | 170.6만 |
|---|
| 2026.02.25 | ₩3,812 | ₩3,866 | ₩3,739 | ₩3,839 | +0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩3,732 | ₩3,839 | ₩3,705 | ₩3,772 | +1.08% | 20.5만 |
|---|
| 2026.02.23 | ₩3,799 | ₩3,799 | ₩3,652 | ₩3,678 | -3.17% | 33.8만 |
|---|
| 2026.02.20 | ₩3,705 | ₩3,839 | ₩3,705 | ₩3,839 | +3.61% | 24.9만 |
|---|
| 2026.02.19 | ₩3,772 | ₩3,785 | ₩3,725 | ₩3,759 | -0.35% | 19.6만 |
|---|
| 2026.02.18 | ₩3,852 | ₩3,852 | ₩3,732 | ₩3,799 | -1.39% | 17.1만 |
|---|
| 2026.02.17 | ₩3,812 | ₩3,825 | ₩3,698 | ₩3,745 | -1.75% | 25.1만 |
|---|
| 2026.02.13 | ₩3,785 | ₩3,926 | ₩3,718 | ₩3,839 | +1.41% | 28.5만 |
|---|
| 2026.02.12 | ₩3,852 | ₩3,892 | ₩3,678 | ₩3,772 | -2.08% | 46.5만 |
|---|
| 2026.02.11 | ₩3,986 | ₩3,999 | ₩3,785 | ₩3,839 | -3.69% | 23.5만 |
|---|
| 2026.02.10 | ₩3,919 | ₩4,093 | ₩3,919 | ₩3,959 | +1.02% | 28.6만 |
|---|
| 2026.02.09 | ₩3,946 | ₩4,053 | ₩3,906 | ₩3,973 | +0.68% | 13만 |
|---|
| 2026.02.06 | ₩3,866 | ₩4,080 | ₩3,819 | ₩3,986 | +3.11% | 38.6만 |
|---|
| 2026.02.05 | ₩3,946 | ₩3,986 | ₩3,785 | ₩3,799 | -3.73% | 41.6만 |
|---|
| 2026.02.04 | ₩3,959 | ₩4,026 | ₩3,912 | ₩3,986 | +0.68% | 40.4만 |
|---|
| 2026.02.03 | ₩4,093 | ₩4,133 | ₩3,866 | ₩3,959 | -3.27% | 30.8만 |
|---|
| 2026.02.02 | ₩4,093 | ₩4,213 | ₩3,999 | ₩4,066 | -0.65% | 42.2만 |
|---|
| 2026.01.30 | ₩4,106 | ₩4,227 | ₩4,082 | ₩4,146 | +0.98% | 48.2만 |
|---|
| 2026.01.29 | ₩4,227 | ₩4,280 | ₩4,106 | ₩4,160 | -1.58% | 35.8만 |
|---|
| 2026.01.28 | ₩4,213 | ₩4,294 | ₩4,173 | ₩4,240 | +0.63% | 44.9만 |
|---|
| 2026.01.27 | ₩4,146 | ₩4,254 | ₩4,080 | ₩4,213 | +1.61% | 43.2만 |
|---|
| 2026.01.26 | ₩4,173 | ₩4,187 | ₩4,060 | ₩4,160 | -0.32% | 62.1만 |
|---|
| 2026.01.23 | ₩4,240 | ₩4,247 | ₩4,146 | ₩4,160 | -1.89% | 42만 |
|---|
| 2026.01.22 | ₩4,240 | ₩4,401 | ₩4,187 | ₩4,240 | 0.00% | 60.5만 |
|---|
| 2026.01.21 | ₩4,401 | ₩4,481 | ₩4,120 | ₩4,227 | -3.95% | 83.5만 |
|---|
| 2026.01.20 | ₩4,160 | ₩4,641 | ₩4,106 | ₩4,401 | +5.79% | 154.4만 |
|---|
| 2026.01.16 | ₩4,240 | ₩4,387 | ₩4,173 | ₩4,267 | +0.63% | 86.3만 |
|---|
| 2026.01.15 | ₩4,842 | ₩4,869 | ₩3,658 | ₩4,267 | -11.88% | 718만 |
|---|
| 2026.01.14 | ₩4,682 | ₩4,942 | ₩4,641 | ₩4,842 | +3.43% | 65.7만 |
|---|
| 2026.01.13 | ₩5,043 | ₩5,083 | ₩4,655 | ₩4,735 | -6.10% | 92.6만 |
|---|
| 2026.01.12 | ₩4,962 | ₩5,083 | ₩4,695 | ₩5,003 | +0.81% | 133.4만 |
|---|
| 2026.01.09 | ₩4,240 | ₩5,136 | ₩4,240 | ₩4,976 | +17.35% | 579.2만 |
|---|
| 2026.01.08 | ₩4,254 | ₩4,385 | ₩4,213 | ₩4,213 | -0.94% | 51.5만 |
|---|
| 2026.01.07 | ₩4,213 | ₩4,314 | ₩4,165 | ₩4,280 | +1.59% | 36.5만 |
|---|
| 2026.01.06 | ₩4,227 | ₩4,347 | ₩4,160 | ₩4,227 | 0.00% | 45.7만 |
|---|
| 2026.01.05 | ₩4,093 | ₩4,361 | ₩4,080 | ₩4,254 | +3.92% | 51.1만 |
|---|
| 2026.01.02 | ₩4,120 | ₩4,163 | ₩4,019 | ₩4,066 | -1.30% | 42.4만 |
|---|
| 2025.12.31 | ₩4,080 | ₩4,173 | ₩4,013 | ₩4,026 | -1.31% | 126.1만 |
|---|
| 2025.12.30 | ₩4,120 | ₩4,247 | ₩4,093 | ₩4,133 | +0.32% | 54.7만 |
|---|
| 2025.12.29 | ₩4,053 | ₩4,187 | ₩4,053 | ₩4,106 | +1.32% | 62.7만 |
|---|
| 2025.12.26 | ₩4,133 | ₩4,133 | ₩4,053 | ₩4,093 | -0.97% | 34.8만 |
|---|
| 2025.12.24 | ₩4,053 | ₩4,173 | ₩4,013 | ₩4,133 | +1.98% | 36만 |
|---|
| 2025.12.23 | ₩4,039 | ₩4,192 | ₩4,013 | ₩4,080 | +0.99% | 59.5만 |
|---|
| 2025.12.22 | ₩4,160 | ₩4,240 | ₩4,039 | ₩4,080 | -1.93% | 56.5만 |
|---|
| 2025.12.19 | ₩4,160 | ₩4,267 | ₩4,140 | ₩4,213 | +1.29% | 42.6만 |
|---|
| 2025.12.18 | ₩4,254 | ₩4,294 | ₩4,080 | ₩4,213 | -0.94% | 97.7만 |
|---|
| 2025.12.17 | ₩4,307 | ₩4,414 | ₩4,146 | ₩4,227 | -1.86% | 68만 |
|---|
| 2025.12.16 | ₩4,320 | ₩4,374 | ₩4,193 | ₩4,294 | -0.62% | 50.7만 |
|---|
| 2025.12.15 | ₩4,588 | ₩4,615 | ₩4,307 | ₩4,347 | -5.25% | 62.6만 |
|---|
| 2025.12.12 | ₩4,601 | ₩4,722 | ₩4,548 | ₩4,588 | -0.29% | 51.9만 |
|---|
| 2025.12.11 | ₩4,682 | ₩4,722 | ₩4,568 | ₩4,615 | -1.43% | 42.5만 |
|---|
| 2025.12.10 | ₩4,708 | ₩4,815 | ₩4,655 | ₩4,708 | 0.00% | 33.3만 |
|---|
| 2025.12.09 | ₩4,682 | ₩4,708 | ₩4,615 | ₩4,708 | +0.57% | 20.9만 |
|---|
| 2025.12.08 | ₩4,748 | ₩4,776 | ₩4,615 | ₩4,722 | -0.56% | 20.9만 |
|---|
| 2025.12.05 | ₩4,829 | ₩4,829 | ₩4,628 | ₩4,708 | -2.49% | 35.7만 |
|---|
| 2025.12.04 | ₩4,815 | ₩4,869 | ₩4,581 | ₩4,842 | +0.56% | 42.1만 |
|---|
| 2025.12.03 | ₩4,508 | ₩4,802 | ₩4,468 | ₩4,762 | +5.64% | 69.6만 |
|---|
| 2025.12.02 | ₩4,468 | ₩4,554 | ₩4,421 | ₩4,441 | -0.60% | 40.9만 |
|---|
| 2025.12.01 | ₩4,561 | ₩4,588 | ₩4,454 | ₩4,508 | -1.17% | 30.6만 |
|---|
| 2025.11.28 | ₩4,641 | ₩4,735 | ₩4,615 | ₩4,682 | +0.86% | 13.2만 |
|---|
| 2025.11.26 | ₩4,615 | ₩4,722 | ₩4,561 | ₩4,615 | 0.00% | 26.8만 |
|---|
| 2025.11.25 | ₩4,494 | ₩4,708 | ₩4,401 | ₩4,601 | +2.38% | 66.7만 |
|---|
| 2025.11.24 | ₩4,548 | ₩4,695 | ₩4,427 | ₩4,508 | -0.88% | 53.3만 |
|---|
| 2025.11.21 | ₩4,949 | ₩5,009 | ₩4,361 | ₩4,508 | -8.92% | 229.7만 |
|---|
| 2025.11.20 | ₩4,922 | ₩5,143 | ₩4,789 | ₩4,855 | -1.36% | 65.6만 |
|---|
| 2025.11.19 | ₩5,243 | ₩5,310 | ₩4,809 | ₩4,882 | -6.89% | 89.6만 |
|---|
| 2025.11.18 | ₩4,962 | ₩5,051 | ₩4,815 | ₩4,962 | 0.00% | 46.2만 |
|---|
| 2025.11.17 | ₩4,976 | ₩5,297 | ₩4,949 | ₩5,029 | +1.08% | 61만 |
|---|
| 2025.11.14 | ₩5,123 | ₩5,377 | ₩4,695 | ₩5,056 | -1.31% | 103.5만 |
|---|
| 2025.11.13 | ₩5,738 | ₩5,738 | ₩5,449 | ₩5,551 | -3.26% | 59.9만 |
|---|
| 2025.11.12 | ₩5,778 | ₩5,946 | ₩5,725 | ₩5,752 | -0.46% | 32만 |
|---|
| 2025.11.11 | ₩5,832 | ₩5,899 | ₩5,718 | ₩5,818 | -0.23% | 43.3만 |
|---|
| 2025.11.10 | ₩5,872 | ₩5,955 | ₩5,738 | ₩5,912 | +0.68% | 35.2만 |
|---|
| 2025.11.07 | ₩5,711 | ₩5,899 | ₩5,578 | ₩5,805 | +1.64% | 36.7만 |
|---|
| 2025.11.06 | ₩6,019 | ₩6,019 | ₩5,745 | ₩5,765 | -4.22% | 35.5만 |
|---|
| 2025.11.05 | ₩5,832 | ₩6,126 | ₩5,792 | ₩6,073 | +4.13% | 28.7만 |
|---|
| 2025.11.04 | ₩5,859 | ₩6,073 | ₩5,752 | ₩5,832 | -0.46% | 40.2만 |
|---|
| 2025.11.03 | ₩6,086 | ₩6,086 | ₩5,925 | ₩5,952 | -2.20% | 27.9만 |
|---|
| 2025.10.31 | ₩6,113 | ₩6,180 | ₩5,955 | ₩6,153 | +0.66% | 26.6만 |
|---|
| 2025.10.30 | ₩6,394 | ₩6,406 | ₩6,046 | ₩6,139 | -3.97% | 48.9만 |
|---|
| 2025.10.29 | ₩6,420 | ₩6,929 | ₩6,337 | ₩6,461 | +0.62% | 147.1만 |
|---|
| 2025.10.28 | ₩6,394 | ₩6,554 | ₩6,260 | ₩6,461 | +1.05% | 18.7만 |
|---|
| 2025.10.27 | ₩6,554 | ₩6,648 | ₩6,273 | ₩6,407 | -2.24% | 31.7만 |
|---|
| 2025.10.24 | ₩6,354 | ₩6,527 | ₩6,170 | ₩6,501 | +2.32% | 41.1만 |
|---|
| 2025.10.23 | ₩6,046 | ₩6,300 | ₩5,951 | ₩6,233 | +3.10% | 43.6만 |
|---|
| 2025.10.22 | ₩5,952 | ₩6,113 | ₩5,812 | ₩6,006 | +0.90% | 56.3만 |
|---|
| 2025.10.21 | ₩6,086 | ₩6,126 | ₩5,899 | ₩6,032 | -0.88% | 43.6만 |
|---|
| 2025.10.20 | ₩5,899 | ₩6,193 | ₩5,845 | ₩6,086 | +3.17% | 43.3만 |
|---|
| 2025.10.17 | ₩6,086 | ₩6,220 | ₩5,698 | ₩5,845 | -3.96% | 80.3만 |
|---|
| 2025.10.16 | ₩6,380 | ₩6,474 | ₩6,099 | ₩6,099 | -4.40% | 47.1만 |
|---|
| 2025.10.15 | ₩6,340 | ₩6,487 | ₩6,146 | ₩6,327 | -0.21% | 60.3만 |
|---|
| 2025.10.14 | ₩6,086 | ₩6,320 | ₩6,073 | ₩6,287 | +3.30% | 69.5만 |
|---|
| 2025.10.13 | ₩6,153 | ₩6,246 | ₩6,073 | ₩6,193 | +0.65% | 48.2만 |
|---|
| 2025.10.10 | ₩6,487 | ₩6,514 | ₩6,086 | ₩6,086 | -6.19% | 81만 |
|---|