시장 데이터를 불러오는 중
전체 종목
골프존홀딩스 과거 주가
121440.KQ · KOSDAQ
주요 제품·사업: 골프시뮬레이터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
121440.KQ · KOSDAQ
주요 제품·사업: 골프시뮬레이터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,750 | ₩7,800 | ₩7,690 | ₩7,690 | -0.77% | 6.3천 |
| 2026.10.08 | ₩7,730 | ₩7,770 | ₩7,650 | ₩7,720 | -0.13% | 6.4천 |
| 2026.10.07 | ₩7,700 | ₩7,780 | ₩7,650 | ₩7,660 | -0.52% | 5천 |
| 2026.10.06 | ₩7,900 | ₩7,900 | ₩7,650 | ₩7,720 | -2.28% | 3.5만 |
| 2026.10.02 | ₩7,700 | ₩7,910 | ₩7,680 | ₩7,800 | +1.30% | 1.7만 |
| 2026.10.01 | ₩7,650 | ₩7,970 | ₩7,650 | ₩7,660 | +0.13% | 4.1만 |
| 2026.09.30 | ₩7,620 | ₩7,820 | ₩7,600 | ₩7,770 | +1.97% | 3만 |
| 2026.09.29 | ₩7,970 | ₩7,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,520 |
| ₩7,620 |
| -4.39% |
| 1.2만 |
| 2026.09.28 | ₩7,520 | ₩7,950 | ₩7,520 | ₩7,670 | +1.99% | 3.5만 |
|---|
| 2026.09.23 | ₩7,700 | ₩7,700 | ₩7,500 | ₩7,530 | -2.21% | 1.8만 |
|---|
| 2026.09.22 | ₩7,850 | ₩7,850 | ₩7,700 | ₩7,700 | -1.91% | 6.4천 |
|---|
| 2026.09.21 | ₩7,760 | ₩7,890 | ₩7,760 | ₩7,790 | +0.39% | 8.5천 |
|---|
| 2026.09.18 | ₩7,800 | ₩7,800 | ₩7,720 | ₩7,730 | -0.90% | 8.2천 |
|---|
| 2026.09.17 | ₩7,800 | ₩7,820 | ₩7,690 | ₩7,800 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩7,860 | ₩7,880 | ₩7,740 | ₩7,750 | -1.40% | 7.8천 |
|---|
| 2026.09.15 | ₩8,030 | ₩8,030 | ₩7,740 | ₩7,850 | -2.24% | 3.4만 |
|---|
| 2026.09.14 | ₩7,900 | ₩7,950 | ₩7,760 | ₩7,950 | +0.63% | 1.9만 |
|---|
| 2026.09.11 | ₩7,950 | ₩7,950 | ₩7,780 | ₩7,880 | -0.88% | 1.7만 |
|---|
| 2026.09.10 | ₩8,020 | ₩8,110 | ₩7,880 | ₩7,910 | -1.37% | 4.9만 |
|---|
| 2026.09.09 | ₩8,000 | ₩8,190 | ₩7,720 | ₩8,020 | +0.25% | 7.4만 |
|---|
| 2026.09.08 | ₩8,310 | ₩8,440 | ₩7,920 | ₩8,000 | -3.73% | 9.9만 |
|---|
| 2026.09.07 | ₩7,270 | ₩8,430 | ₩7,130 | ₩8,050 | +10.73% | 33.8만 |
|---|
| 2026.09.04 | ₩8,000 | ₩8,000 | ₩6,850 | ₩7,050 | -11.88% | 19.1만 |
|---|
| 2026.09.03 | ₩7,630 | ₩8,000 | ₩7,630 | ₩7,860 | +3.01% | 2.8만 |
|---|
| 2026.09.02 | ₩7,760 | ₩7,900 | ₩7,610 | ₩7,610 | -1.93% | 3.3만 |
|---|
| 2026.09.01 | ₩7,970 | ₩8,050 | ₩7,700 | ₩7,760 | -2.63% | 2만 |
|---|
| 2026.08.31 | ₩8,250 | ₩8,260 | ₩7,810 | ₩8,030 | -2.67% | 3.9만 |
|---|
| 2026.08.28 | ₩7,500 | ₩8,350 | ₩7,500 | ₩8,250 | +10.00% | 8.7만 |
|---|
| 2026.08.27 | ₩7,600 | ₩7,630 | ₩7,390 | ₩7,570 | -0.39% | 5.8만 |
|---|
| 2026.08.26 | ₩7,590 | ₩7,690 | ₩7,350 | ₩7,600 | +0.13% | 15.8만 |
|---|
| 2026.08.25 | ₩7,700 | ₩7,700 | ₩7,390 | ₩7,500 | -2.60% | 1.2만 |
|---|
| 2026.08.24 | ₩7,740 | ₩7,740 | ₩7,320 | ₩7,540 | -2.58% | 2.1만 |
|---|
| 2026.08.21 | ₩7,550 | ₩7,820 | ₩7,230 | ₩7,730 | +2.38% | 3.1만 |
|---|
| 2026.08.20 | ₩7,980 | ₩8,200 | ₩7,510 | ₩7,530 | -5.64% | 8.9만 |
|---|
| 2026.08.19 | ₩7,050 | ₩8,330 | ₩7,040 | ₩7,990 | +13.33% | 49.6만 |
|---|
| 2026.08.18 | ₩7,180 | ₩7,180 | ₩7,000 | ₩7,050 | -1.81% | 5.4만 |
|---|
| 2026.08.14 | ₩6,820 | ₩7,200 | ₩6,810 | ₩7,180 | +5.28% | 8.6만 |
|---|
| 2026.08.13 | ₩6,880 | ₩7,020 | ₩6,770 | ₩6,810 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩6,710 | ₩7,380 | ₩6,690 | ₩6,900 | +2.83% | 9.1만 |
|---|
| 2026.08.11 | ₩6,720 | ₩6,780 | ₩6,690 | ₩6,710 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩6,650 | ₩6,790 | ₩6,650 | ₩6,760 | +1.65% | 30.2만 |
|---|
| 2026.08.07 | ₩6,590 | ₩6,620 | ₩6,560 | ₩6,580 | -0.15% | 9.3만 |
|---|
| 2026.08.06 | ₩6,630 | ₩6,640 | ₩6,570 | ₩6,590 | -0.60% | 13만 |
|---|
| 2026.08.05 | ₩6,640 | ₩6,640 | ₩6,570 | ₩6,630 | -0.15% | 31.3만 |
|---|
| 2026.08.04 | ₩6,640 | ₩6,680 | ₩6,620 | ₩6,640 | 0.00% | 10.4만 |
|---|
| 2026.08.03 | ₩6,670 | ₩6,690 | ₩6,670 | ₩6,670 | 0.00% | 34.6만 |
|---|
| 2026.07.31 | ₩6,680 | ₩6,690 | ₩6,660 | ₩6,670 | -0.15% | 28.2만 |
|---|
| 2026.07.30 | ₩6,660 | ₩6,680 | ₩6,660 | ₩6,680 | +0.30% | 36.9만 |
|---|
| 2026.07.29 | ₩6,660 | ₩6,690 | ₩6,660 | ₩6,680 | +0.30% | 130.6만 |
|---|
| 2026.07.28 | ₩6,660 | ₩6,680 | ₩6,650 | ₩6,660 | 0.00% | 38.3만 |
|---|
| 2026.07.27 | ₩6,670 | ₩6,670 | ₩6,660 | ₩6,660 | -0.15% | 17.1만 |
|---|
| 2026.07.24 | ₩6,660 | ₩6,670 | ₩6,650 | ₩6,660 | 0.00% | 10.6만 |
|---|
| 2026.07.23 | ₩6,670 | ₩6,670 | ₩6,650 | ₩6,670 | 0.00% | 18.9만 |
|---|
| 2026.07.22 | ₩6,660 | ₩6,680 | ₩6,650 | ₩6,650 | -0.15% | 48.3만 |
|---|
| 2026.07.21 | ₩6,650 | ₩6,670 | ₩6,650 | ₩6,660 | +0.15% | 62.6만 |
|---|
| 2026.07.20 | ₩6,670 | ₩6,670 | ₩6,650 | ₩6,650 | -0.30% | 51.7만 |
|---|
| 2026.07.16 | ₩6,660 | ₩6,680 | ₩6,650 | ₩6,670 | +0.15% | 18.6만 |
|---|
| 2026.07.15 | ₩6,650 | ₩6,680 | ₩6,650 | ₩6,660 | +0.15% | 31.8만 |
|---|
| 2026.07.14 | ₩6,650 | ₩6,680 | ₩6,650 | ₩6,660 | +0.15% | 51.9만 |
|---|
| 2026.07.13 | ₩6,650 | ₩6,680 | ₩6,640 | ₩6,640 | -0.15% | 46.4만 |
|---|
| 2026.07.10 | ₩6,660 | ₩6,670 | ₩6,640 | ₩6,660 | 0.00% | 12.6만 |
|---|
| 2026.07.09 | ₩6,650 | ₩6,710 | ₩6,640 | ₩6,650 | 0.00% | 48.4만 |
|---|
| 2026.07.08 | ₩6,650 | ₩6,660 | ₩6,640 | ₩6,650 | 0.00% | 52.9만 |
|---|
| 2026.07.07 | ₩6,650 | ₩6,670 | ₩6,640 | ₩6,640 | -0.15% | 43.6만 |
|---|
| 2026.07.06 | ₩6,640 | ₩6,670 | ₩6,640 | ₩6,660 | +0.30% | 52.4만 |
|---|
| 2026.07.03 | ₩6,640 | ₩6,660 | ₩6,630 | ₩6,640 | 0.00% | 166.6만 |
|---|
| 2026.07.02 | ₩6,640 | ₩6,670 | ₩6,630 | ₩6,630 | -0.15% | 70.9만 |
|---|
| 2026.07.01 | ₩6,630 | ₩6,670 | ₩6,630 | ₩6,640 | +0.15% | 106.6만 |
|---|
| 2026.06.30 | ₩6,640 | ₩6,640 | ₩6,620 | ₩6,630 | -0.15% | 485.6만 |
|---|
| 2026.06.29 | ₩5,530 | ₩5,530 | ₩5,530 | ₩5,530 | 0.00% | 11.8만 |
|---|
| 2026.06.26 | ₩4,255 | ₩4,325 | ₩4,150 | ₩4,255 | 0.00% | 12.6만 |
|---|
| 2026.06.25 | ₩4,480 | ₩4,520 | ₩4,090 | ₩4,255 | -5.02% | 13.3만 |
|---|
| 2026.06.24 | ₩4,590 | ₩4,590 | ₩4,365 | ₩4,475 | -2.51% | 5.1만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,710 | ₩4,380 | ₩4,490 | -0.22% | 21.1만 |
|---|
| 2026.06.22 | ₩4,590 | ₩4,600 | ₩4,405 | ₩4,500 | -1.96% | 4.8만 |
|---|
| 2026.06.19 | ₩4,770 | ₩4,770 | ₩4,550 | ₩4,565 | -4.30% | 7만 |
|---|
| 2026.06.18 | ₩4,760 | ₩4,785 | ₩4,670 | ₩4,730 | -0.63% | 6.3만 |
|---|
| 2026.06.17 | ₩4,795 | ₩4,800 | ₩4,690 | ₩4,750 | -0.94% | 3.7만 |
|---|
| 2026.06.16 | ₩4,700 | ₩4,870 | ₩4,650 | ₩4,800 | +2.13% | 12만 |
|---|
| 2026.06.15 | ₩4,645 | ₩4,695 | ₩4,640 | ₩4,660 | +0.32% | 6.7만 |
|---|
| 2026.06.12 | ₩4,565 | ₩4,635 | ₩4,550 | ₩4,615 | +1.10% | 3.9만 |
|---|
| 2026.06.11 | ₩4,620 | ₩4,652 | ₩4,515 | ₩4,565 | -1.19% | 2.1만 |
|---|
| 2026.06.10 | ₩4,705 | ₩4,710 | ₩4,505 | ₩4,645 | -1.28% | 7.8만 |
|---|
| 2026.06.09 | ₩4,280 | ₩4,795 | ₩4,210 | ₩4,720 | +10.28% | 17.9만 |
|---|
| 2026.06.08 | ₩4,315 | ₩4,315 | ₩4,135 | ₩4,230 | -1.97% | 12.6만 |
|---|
| 2026.06.05 | ₩4,445 | ₩4,455 | ₩4,300 | ₩4,315 | -2.92% | 4.1만 |
|---|
| 2026.06.04 | ₩4,415 | ₩4,470 | ₩4,370 | ₩4,445 | +0.68% | 3.6만 |
|---|
| 2026.06.02 | ₩4,430 | ₩4,440 | ₩4,305 | ₩4,420 | -0.23% | 4.6만 |
|---|
| 2026.06.01 | ₩4,495 | ₩4,495 | ₩4,295 | ₩4,430 | -1.45% | 5.3만 |
|---|
| 2026.05.29 | ₩4,615 | ₩4,620 | ₩4,490 | ₩4,495 | -2.60% | 3.4만 |
|---|
| 2026.05.28 | ₩4,640 | ₩4,710 | ₩4,510 | ₩4,615 | -0.54% | 5.5만 |
|---|
| 2026.05.27 | ₩4,695 | ₩4,740 | ₩4,605 | ₩4,630 | -1.38% | 6.5만 |
|---|
| 2026.05.26 | ₩4,730 | ₩4,865 | ₩4,635 | ₩4,695 | -0.74% | 5.8만 |
|---|
| 2026.05.22 | ₩4,650 | ₩4,730 | ₩4,620 | ₩4,725 | +1.61% | 5.4만 |
|---|
| 2026.05.21 | ₩4,650 | ₩4,700 | ₩4,585 | ₩4,635 | -0.32% | 8.5만 |
|---|
| 2026.05.20 | ₩4,700 | ₩4,700 | ₩4,540 | ₩4,650 | -1.06% | 5.8만 |
|---|
| 2026.05.19 | ₩4,775 | ₩4,775 | ₩4,580 | ₩4,695 | -1.68% | 14.7만 |
|---|
| 2026.05.18 | ₩4,850 | ₩4,850 | ₩4,730 | ₩4,775 | -1.55% | 5.8만 |
|---|
| 2026.05.15 | ₩4,895 | ₩4,915 | ₩4,730 | ₩4,830 | -1.33% | 10.2만 |
|---|
| 2026.05.14 | ₩4,770 | ₩4,900 | ₩4,710 | ₩4,900 | +2.73% | 7.1만 |
|---|
| 2026.05.13 | ₩4,845 | ₩4,845 | ₩4,715 | ₩4,770 | -1.55% | 4.9만 |
|---|
| 2026.05.12 | ₩4,820 | ₩4,895 | ₩4,775 | ₩4,845 | +0.52% | 9.7만 |
|---|
| 2026.05.11 | ₩4,905 | ₩4,940 | ₩4,825 | ₩4,845 | -1.22% | 7만 |
|---|
| 2026.05.08 | ₩4,950 | ₩4,960 | ₩4,835 | ₩4,900 | -1.01% | 14.5만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,020 | ₩4,930 | ₩4,950 | -1.00% | 4.5만 |
|---|
| 2026.05.06 | ₩5,140 | ₩5,140 | ₩4,975 | ₩4,990 | -2.92% | 10.6만 |
|---|
| 2026.05.04 | ₩5,280 | ₩5,280 | ₩5,100 | ₩5,140 | -2.65% | 5.5만 |
|---|
| 2026.04.30 | ₩5,250 | ₩5,270 | ₩5,200 | ₩5,250 | 0.00% | 5.1만 |
|---|
| 2026.04.29 | ₩5,160 | ₩5,260 | ₩5,140 | ₩5,250 | +1.74% | 12.2만 |
|---|
| 2026.04.28 | ₩5,090 | ₩5,170 | ₩5,090 | ₩5,140 | +0.98% | 4.5만 |
|---|
| 2026.04.27 | ₩5,100 | ₩5,110 | ₩5,020 | ₩5,110 | +0.20% | 5.7만 |
|---|
| 2026.04.24 | ₩5,020 | ₩5,150 | ₩5,020 | ₩5,110 | +1.79% | 5.4만 |
|---|
| 2026.04.23 | ₩5,010 | ₩5,110 | ₩5,000 | ₩5,060 | +1.00% | 9.7만 |
|---|
| 2026.04.22 | ₩5,090 | ₩5,090 | ₩5,000 | ₩5,030 | -1.18% | 7.6만 |
|---|
| 2026.04.21 | ₩5,060 | ₩5,120 | ₩5,060 | ₩5,090 | +0.59% | 3.4만 |
|---|
| 2026.04.20 | ₩5,060 | ₩5,140 | ₩5,030 | ₩5,100 | +0.79% | 5.6만 |
|---|
| 2026.04.17 | ₩5,030 | ₩5,060 | ₩4,995 | ₩5,060 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩5,000 | ₩5,070 | ₩4,995 | ₩5,030 | +0.60% | 3.6만 |
|---|
| 2026.04.15 | ₩4,955 | ₩5,040 | ₩4,955 | ₩5,000 | +0.91% | 14.6만 |
|---|
| 2026.04.14 | ₩4,975 | ₩4,995 | ₩4,925 | ₩4,940 | -0.70% | 5.1만 |
|---|
| 2026.04.13 | ₩4,940 | ₩5,010 | ₩4,940 | ₩4,975 | +0.71% | 3.8만 |
|---|
| 2026.04.10 | ₩4,945 | ₩4,990 | ₩4,935 | ₩4,985 | +0.81% | 5.5만 |
|---|
| 2026.04.09 | ₩4,950 | ₩4,950 | ₩4,870 | ₩4,945 | -0.10% | 2.1만 |
|---|
| 2026.04.08 | ₩4,865 | ₩4,940 | ₩4,865 | ₩4,940 | +1.54% | 6.3만 |
|---|
| 2026.04.07 | ₩4,840 | ₩4,865 | ₩4,820 | ₩4,830 | -0.21% | 1.3만 |
|---|
| 2026.04.06 | ₩4,805 | ₩4,835 | ₩4,800 | ₩4,820 | +0.31% | 1.9만 |
|---|
| 2026.04.03 | ₩4,805 | ₩4,880 | ₩4,800 | ₩4,835 | +0.62% | 2.5만 |
|---|
| 2026.04.02 | ₩4,895 | ₩4,910 | ₩4,745 | ₩4,750 | -2.96% | 5만 |
|---|
| 2026.04.01 | ₩4,855 | ₩4,890 | ₩4,830 | ₩4,890 | +0.72% | 6.8만 |
|---|
| 2026.03.31 | ₩4,945 | ₩4,945 | ₩4,815 | ₩4,815 | -2.63% | 3만 |
|---|
| 2026.03.30 | ₩4,950 | ₩4,950 | ₩4,800 | ₩4,865 | -1.72% | 14.2만 |
|---|
| 2026.03.27 | ₩4,950 | ₩5,030 | ₩4,910 | ₩4,955 | +0.10% | 2.4만 |
|---|
| 2026.03.26 | ₩5,040 | ₩5,040 | ₩4,945 | ₩4,960 | -1.59% | 1.7만 |
|---|
| 2026.03.25 | ₩4,980 | ₩5,060 | ₩4,980 | ₩5,040 | +1.20% | 2.4만 |
|---|
| 2026.03.24 | ₩4,980 | ₩4,985 | ₩4,910 | ₩4,980 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩5,040 | ₩5,040 | ₩4,910 | ₩4,960 | -1.59% | 10.2만 |
|---|
| 2026.03.20 | ₩4,800 | ₩5,070 | ₩4,790 | ₩5,050 | +5.21% | 13.9만 |
|---|
| 2026.03.19 | ₩4,795 | ₩4,835 | ₩4,775 | ₩4,800 | +0.10% | 10.1만 |
|---|
| 2026.03.18 | ₩4,900 | ₩4,900 | ₩4,780 | ₩4,800 | -2.04% | 9.9만 |
|---|
| 2026.03.17 | ₩4,900 | ₩4,900 | ₩4,815 | ₩4,835 | -1.33% | 7.5만 |
|---|
| 2026.03.16 | ₩4,880 | ₩4,915 | ₩4,780 | ₩4,810 | -1.43% | 10.7만 |
|---|
| 2026.03.13 | ₩4,990 | ₩5,040 | ₩4,840 | ₩4,875 | -2.30% | 17.2만 |
|---|
| 2026.03.12 | ₩4,980 | ₩5,120 | ₩4,965 | ₩5,030 | +1.00% | 4.1만 |
|---|
| 2026.03.11 | ₩4,840 | ₩5,030 | ₩4,840 | ₩4,990 | +3.10% | 5.1만 |
|---|
| 2026.03.10 | ₩4,880 | ₩4,910 | ₩4,810 | ₩4,825 | -1.13% | 4.6만 |
|---|
| 2026.03.09 | ₩4,800 | ₩4,895 | ₩4,600 | ₩4,810 | +0.21% | 8.1만 |
|---|
| 2026.03.06 | ₩4,950 | ₩4,960 | ₩4,845 | ₩4,955 | +0.10% | 4.3만 |
|---|
| 2026.03.05 | ₩4,800 | ₩4,965 | ₩4,800 | ₩4,950 | +3.13% | 4.8만 |
|---|
| 2026.03.04 | ₩5,150 | ₩5,150 | ₩4,655 | ₩4,715 | -8.45% | 18.5만 |
|---|
| 2026.03.03 | ₩5,350 | ₩5,400 | ₩5,130 | ₩5,190 | -2.99% | 13.4만 |
|---|
| 2026.02.27 | ₩5,480 | ₩5,490 | ₩5,380 | ₩5,390 | -1.64% | 19.3만 |
|---|
| 2026.02.26 | ₩5,520 | ₩5,540 | ₩5,460 | ₩5,470 | -0.91% | 13.6만 |
|---|
| 2026.02.25 | ₩5,480 | ₩5,530 | ₩5,480 | ₩5,520 | +0.73% | 6.8만 |
|---|
| 2026.02.24 | ₩5,540 | ₩5,540 | ₩5,380 | ₩5,480 | -1.08% | 8.9만 |
|---|
| 2026.02.23 | ₩5,500 | ₩5,610 | ₩5,500 | ₩5,560 | +1.09% | 9.7만 |
|---|
| 2026.02.20 | ₩5,330 | ₩5,570 | ₩5,250 | ₩5,500 | +3.19% | 20만 |
|---|
| 2026.02.19 | ₩5,230 | ₩5,370 | ₩5,190 | ₩5,330 | +1.91% | 9.9만 |
|---|
| 2026.02.13 | ₩5,130 | ₩5,230 | ₩5,130 | ₩5,200 | +1.36% | 6.4만 |
|---|
| 2026.02.12 | ₩5,060 | ₩5,150 | ₩5,050 | ₩5,140 | +1.58% | 6만 |
|---|
| 2026.02.11 | ₩4,985 | ₩5,080 | ₩4,985 | ₩5,060 | +1.50% | 8.4만 |
|---|
| 2026.02.10 | ₩4,945 | ₩5,010 | ₩4,935 | ₩4,985 | +0.81% | 7.7만 |
|---|
| 2026.02.09 | ₩4,865 | ₩4,980 | ₩4,845 | ₩4,945 | +1.64% | 8.1만 |
|---|
| 2026.02.06 | ₩4,900 | ₩4,910 | ₩4,765 | ₩4,860 | -0.82% | 11만 |
|---|
| 2026.02.05 | ₩4,935 | ₩4,950 | ₩4,875 | ₩4,915 | -0.41% | 7.2만 |
|---|
| 2026.02.04 | ₩4,680 | ₩4,940 | ₩4,660 | ₩4,935 | +5.45% | 19만 |
|---|
| 2026.02.03 | ₩4,620 | ₩4,685 | ₩4,575 | ₩4,675 | +1.19% | 7.4만 |
|---|
| 2026.02.02 | ₩4,705 | ₩4,725 | ₩4,580 | ₩4,590 | -2.44% | 5.3만 |
|---|
| 2026.01.30 | ₩4,670 | ₩4,715 | ₩4,625 | ₩4,705 | +0.75% | 7.4만 |
|---|
| 2026.01.29 | ₩4,620 | ₩4,675 | ₩4,500 | ₩4,675 | +1.19% | 9.1만 |
|---|
| 2026.01.28 | ₩4,700 | ₩4,725 | ₩4,600 | ₩4,620 | -1.70% | 8.9만 |
|---|
| 2026.01.27 | ₩4,680 | ₩4,725 | ₩4,620 | ₩4,700 | +0.43% | 10.5만 |
|---|
| 2026.01.26 | ₩4,610 | ₩4,745 | ₩4,585 | ₩4,690 | +1.74% | 6.7만 |
|---|
| 2026.01.23 | ₩4,500 | ₩4,635 | ₩4,500 | ₩4,625 | +2.78% | 7.3만 |
|---|
| 2026.01.22 | ₩4,500 | ₩4,595 | ₩4,455 | ₩4,500 | 0.00% | 6만 |
|---|
| 2026.01.21 | ₩4,530 | ₩4,530 | ₩4,410 | ₩4,500 | -0.66% | 3.5만 |
|---|
| 2026.01.20 | ₩4,415 | ₩4,535 | ₩4,400 | ₩4,535 | +2.72% | 5.1만 |
|---|
| 2026.01.19 | ₩4,495 | ₩4,540 | ₩4,400 | ₩4,415 | -1.78% | 4.7만 |
|---|
| 2026.01.16 | ₩4,485 | ₩4,555 | ₩4,485 | ₩4,495 | +0.22% | 3.8만 |
|---|
| 2026.01.15 | ₩4,575 | ₩4,575 | ₩4,450 | ₩4,520 | -1.20% | 3.1만 |
|---|
| 2026.01.14 | ₩4,400 | ₩4,635 | ₩4,375 | ₩4,575 | +3.98% | 9.5만 |
|---|
| 2026.01.13 | ₩4,475 | ₩4,475 | ₩4,385 | ₩4,400 | -1.68% | 3.7만 |
|---|
| 2026.01.12 | ₩4,505 | ₩4,560 | ₩4,455 | ₩4,475 | -0.67% | 4.1만 |
|---|
| 2026.01.09 | ₩4,500 | ₩4,510 | ₩4,420 | ₩4,500 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,650 | ₩4,485 | ₩4,500 | -3.23% | 12.1만 |
|---|
| 2026.01.07 | ₩4,670 | ₩4,670 | ₩4,590 | ₩4,635 | -0.75% | 8.5만 |
|---|
| 2026.01.06 | ₩4,715 | ₩4,715 | ₩4,620 | ₩4,670 | -0.95% | 5.5만 |
|---|
| 2026.01.05 | ₩4,840 | ₩4,840 | ₩4,650 | ₩4,680 | -3.31% | 9.1만 |
|---|
| 2026.01.02 | ₩4,965 | ₩5,020 | ₩4,775 | ₩4,840 | -2.52% | 9.4만 |
|---|
| 2025.12.30 | ₩5,030 | ₩5,060 | ₩4,940 | ₩4,985 | -0.89% | 4.3만 |
|---|
| 2025.12.29 | ₩5,180 | ₩5,190 | ₩4,990 | ₩5,030 | -2.90% | 13.4만 |
|---|
| 2025.12.26 | ₩5,310 | ₩5,380 | ₩5,310 | ₩5,350 | +0.75% | 6.3만 |
|---|
| 2025.12.24 | ₩5,340 | ₩5,350 | ₩5,290 | ₩5,300 | -0.75% | 3.2만 |
|---|
| 2025.12.23 | ₩5,320 | ₩5,340 | ₩5,290 | ₩5,320 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩5,280 | ₩5,350 | ₩5,240 | ₩5,300 | +0.38% | 10.5만 |
|---|
| 2025.12.19 | ₩5,300 | ₩5,340 | ₩5,200 | ₩5,280 | -0.38% | 9만 |
|---|
| 2025.12.18 | ₩5,380 | ₩5,380 | ₩5,250 | ₩5,280 | -1.86% | 6.7만 |
|---|
| 2025.12.17 | ₩5,440 | ₩5,470 | ₩5,330 | ₩5,400 | -0.74% | 4.5만 |
|---|
| 2025.12.16 | ₩5,480 | ₩5,480 | ₩5,410 | ₩5,440 | -0.73% | 2.5만 |
|---|
| 2025.12.15 | ₩5,500 | ₩5,500 | ₩5,410 | ₩5,480 | -0.36% | 4.9만 |
|---|
| 2025.12.12 | ₩5,370 | ₩5,600 | ₩5,370 | ₩5,500 | +2.42% | 10만 |
|---|
| 2025.12.11 | ₩5,280 | ₩5,460 | ₩5,250 | ₩5,370 | +1.70% | 19.5만 |
|---|
| 2025.12.10 | ₩5,360 | ₩5,360 | ₩5,280 | ₩5,280 | -1.49% | 3.1만 |
|---|
| 2025.12.09 | ₩5,340 | ₩5,380 | ₩5,290 | ₩5,360 | +0.37% | 3.7만 |
|---|
| 2025.12.08 | ₩5,420 | ₩5,430 | ₩5,350 | ₩5,390 | -0.55% | 3.3만 |
|---|
| 2025.12.05 | ₩5,430 | ₩5,440 | ₩5,380 | ₩5,420 | -0.18% | 4.4만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,420 | ₩5,340 | ₩5,420 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩5,240 | ₩5,400 | ₩5,230 | ₩5,400 | +3.05% | 10.8만 |
|---|
| 2025.12.02 | ₩5,260 | ₩5,290 | ₩5,190 | ₩5,290 | +0.57% | 7.1만 |
|---|
| 2025.12.01 | ₩5,210 | ₩5,360 | ₩5,210 | ₩5,260 | +0.96% | 6.7만 |
|---|
| 2025.11.28 | ₩5,150 | ₩5,240 | ₩5,150 | ₩5,210 | +1.17% | 3.6만 |
|---|
| 2025.11.27 | ₩5,150 | ₩5,220 | ₩5,150 | ₩5,190 | +0.78% | 3.6만 |
|---|
| 2025.11.26 | ₩5,150 | ₩5,180 | ₩5,110 | ₩5,160 | +0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩5,140 | ₩5,170 | ₩5,060 | ₩5,100 | -0.78% | 4.5만 |
|---|
| 2025.11.24 | ₩5,220 | ₩5,220 | ₩5,100 | ₩5,110 | -2.11% | 5.2만 |
|---|
| 2025.11.21 | ₩5,130 | ₩5,260 | ₩5,130 | ₩5,200 | +1.36% | 7.3만 |
|---|
| 2025.11.20 | ₩5,170 | ₩5,240 | ₩5,130 | ₩5,220 | +0.97% | 3.8만 |
|---|
| 2025.11.19 | ₩5,130 | ₩5,240 | ₩5,110 | ₩5,130 | 0.00% | 6만 |
|---|
| 2025.11.18 | ₩5,140 | ₩5,170 | ₩5,080 | ₩5,130 | -0.19% | 9.3만 |
|---|
| 2025.11.17 | ₩5,160 | ₩5,170 | ₩5,080 | ₩5,140 | -0.39% | 4.2만 |
|---|
| 2025.11.14 | ₩5,170 | ₩5,210 | ₩5,110 | ₩5,140 | -0.58% | 3.9만 |
|---|
| 2025.11.13 | ₩5,290 | ₩5,290 | ₩5,170 | ₩5,210 | -1.51% | 2.5만 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,290 | ₩5,120 | ₩5,290 | +2.72% | 5.5만 |
|---|
| 2025.11.11 | ₩5,180 | ₩5,230 | ₩5,090 | ₩5,150 | -0.58% | 3.7만 |
|---|
| 2025.11.10 | ₩5,000 | ₩5,200 | ₩4,990 | ₩5,180 | +3.60% | 7.3만 |
|---|
| 2025.11.07 | ₩5,040 | ₩5,060 | ₩4,905 | ₩5,000 | -0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩4,995 | ₩5,080 | ₩4,905 | ₩5,060 | +1.30% | 5.9만 |
|---|
| 2025.11.05 | ₩4,985 | ₩4,990 | ₩4,810 | ₩4,975 | -0.20% | 11.2만 |
|---|
| 2025.11.04 | ₩5,010 | ₩5,080 | ₩4,945 | ₩4,990 | -0.40% | 8.3만 |
|---|
| 2025.11.03 | ₩5,300 | ₩5,300 | ₩5,040 | ₩5,050 | -4.72% | 12.1만 |
|---|
| 2025.10.31 | ₩5,150 | ₩5,320 | ₩5,070 | ₩5,300 | +2.91% | 10.7만 |
|---|
| 2025.10.30 | ₩5,140 | ₩5,190 | ₩5,100 | ₩5,130 | -0.19% | 9.5만 |
|---|
| 2025.10.29 | ₩5,210 | ₩5,210 | ₩5,100 | ₩5,140 | -1.34% | 5.7만 |
|---|
| 2025.10.28 | ₩5,170 | ₩5,230 | ₩5,140 | ₩5,210 | +0.77% | 6.1만 |
|---|
| 2025.10.27 | ₩5,240 | ₩5,270 | ₩5,150 | ₩5,170 | -1.34% | 7만 |
|---|
| 2025.10.24 | ₩5,290 | ₩5,350 | ₩5,200 | ₩5,230 | -1.13% | 8.9만 |
|---|
| 2025.10.23 | ₩5,320 | ₩5,370 | ₩5,270 | ₩5,320 | 0.00% | 3.5만 |
|---|
| 2025.10.22 | ₩5,240 | ₩5,340 | ₩5,230 | ₩5,320 | +1.53% | 6.6만 |
|---|
| 2025.10.21 | ₩5,280 | ₩5,380 | ₩5,260 | ₩5,260 | -0.38% | 10.7만 |
|---|
| 2025.10.20 | ₩5,300 | ₩5,300 | ₩5,080 | ₩5,280 | -0.38% | 13.3만 |
|---|
| 2025.10.17 | ₩5,320 | ₩5,320 | ₩5,250 | ₩5,300 | -0.38% | 4.2만 |
|---|
| 2025.10.16 | ₩5,320 | ₩5,370 | ₩5,270 | ₩5,320 | 0.00% | 4.6만 |
|---|
| 2025.10.15 | ₩5,250 | ₩5,310 | ₩5,220 | ₩5,310 | +1.14% | 4.1만 |
|---|
| 2025.10.14 | ₩5,230 | ₩5,300 | ₩5,210 | ₩5,250 | +0.38% | 5.4만 |
|---|
| 2025.10.13 | ₩5,340 | ₩5,360 | ₩5,200 | ₩5,230 | -2.06% | 6.5만 |
|---|