시장 데이터를 불러오는 중
전체 종목
GD Culture Group Limited - Common Stock 과거 주가
GD Culture Group Limited - Common Stock · GDC · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GD Culture Group Limited - Common Stock · GDC · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,788 | ₩1,828 | ₩1,755 | ₩1,802 | +0.75% | 10.4만 |
| 2026.10.08 | ₩1,815 | ₩1,832 | ₩1,735 | ₩1,788 | -1.47% | 10만 |
| 2026.10.07 | ₩1,775 | ₩1,828 | ₩1,735 | ₩1,828 | +3.01% | 10.2만 |
| 2026.10.06 | ₩1,775 | ₩1,828 | ₩1,695 | ₩1,815 | +2.26% | 20.4만 |
| 2026.10.05 | ₩1,882 | ₩1,882 | ₩1,748 | ₩1,762 | -6.38% | 18.4만 |
| 2026.10.02 | ₩1,815 | ₩1,935 | ₩1,748 | ₩1,908 | +5.15% | 25만 |
| 2026.10.01 | ₩1,842 | ₩1,842 | ₩1,748 | ₩1,788 | -2.90% | 18.4만 |
| 2026.09.30 | ₩1,828 | ₩1,882 | ₩1,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,855 |
| +1.46% |
| 19.8만 |
| 2026.09.29 | ₩1,708 | ₩1,855 | ₩1,668 | ₩1,802 | +5.47% | 41.3만 |
|---|
| 2026.09.28 | ₩1,815 | ₩1,815 | ₩1,655 | ₩1,682 | -7.35% | 38.7만 |
|---|
| 2026.09.25 | ₩1,922 | ₩1,928 | ₩1,802 | ₩1,815 | -5.56% | 30.8만 |
|---|
| 2026.09.24 | ₩2,055 | ₩2,055 | ₩1,868 | ₩1,922 | -6.49% | 49.4만 |
|---|
| 2026.09.23 | ₩2,175 | ₩2,482 | ₩2,069 | ₩2,095 | -3.68% | 146.7만 |
|---|
| 2026.09.22 | ₩2,442 | ₩2,856 | ₩1,969 | ₩2,135 | -12.57% | 1755.4만 |
|---|
| 2026.09.21 | ₩1,802 | ₩2,602 | ₩1,775 | ₩1,948 | +8.15% | 1051만 |
|---|
| 2026.09.18 | ₩1,828 | ₩1,855 | ₩1,722 | ₩1,722 | -5.84% | 32.7만 |
|---|
| 2026.09.17 | ₩1,762 | ₩1,868 | ₩1,731 | ₩1,815 | +3.03% | 19만 |
|---|
| 2026.09.16 | ₩1,722 | ₩1,762 | ₩1,695 | ₩1,762 | +2.33% | 16.9만 |
|---|
| 2026.09.15 | ₩1,802 | ₩1,828 | ₩1,735 | ₩1,748 | -2.96% | 16.4만 |
|---|
| 2026.09.14 | ₩1,815 | ₩1,922 | ₩1,802 | ₩1,842 | +1.47% | 15.3만 |
|---|
| 2026.09.11 | ₩1,762 | ₩1,935 | ₩1,708 | ₩1,842 | +4.55% | 27.3만 |
|---|
| 2026.09.10 | ₩1,882 | ₩1,882 | ₩1,755 | ₩1,775 | -5.67% | 42.9만 |
|---|
| 2026.09.09 | ₩1,975 | ₩1,975 | ₩1,882 | ₩1,908 | -3.38% | 20.4만 |
|---|
| 2026.09.08 | ₩1,975 | ₩2,042 | ₩1,922 | ₩1,935 | -2.03% | 21.1만 |
|---|
| 2026.09.04 | ₩2,002 | ₩2,069 | ₩1,989 | ₩2,015 | +0.67% | 17.9만 |
|---|
| 2026.09.03 | ₩1,935 | ₩2,109 | ₩1,908 | ₩2,055 | +6.21% | 42.3만 |
|---|
| 2026.09.02 | ₩2,002 | ₩2,010 | ₩1,908 | ₩1,935 | -3.33% | 24.2만 |
|---|
| 2026.09.01 | ₩2,002 | ₩2,042 | ₩1,922 | ₩2,002 | 0.00% | 22만 |
|---|
| 2026.08.31 | ₩2,029 | ₩2,082 | ₩1,948 | ₩2,042 | +0.66% | 18.9만 |
|---|
| 2026.08.28 | ₩2,175 | ₩2,189 | ₩1,989 | ₩2,042 | -6.13% | 28.6만 |
|---|
| 2026.08.27 | ₩1,948 | ₩2,202 | ₩1,935 | ₩2,175 | +11.64% | 72.3만 |
|---|
| 2026.08.26 | ₩1,989 | ₩2,015 | ₩1,868 | ₩1,975 | -0.67% | 39.5만 |
|---|
| 2026.08.25 | ₩1,962 | ₩2,135 | ₩1,908 | ₩1,989 | +1.36% | 75.9만 |
|---|
| 2026.08.24 | ₩1,975 | ₩2,202 | ₩1,895 | ₩2,002 | +1.35% | 111.5만 |
|---|
| 2026.08.21 | ₩3,457 | ₩4,791 | ₩1,735 | ₩2,082 | -39.77% | 1102.7만 |
|---|
| 2026.08.20 | ₩3,003 | ₩3,403 | ₩2,843 | ₩3,323 | +10.67% | 170.6만 |
|---|
| 2026.08.19 | ₩2,616 | ₩4,070 | ₩2,366 | ₩2,936 | +12.24% | 1741.8만 |
|---|
| 2026.08.18 | ₩2,402 | ₩2,625 | ₩2,295 | ₩2,496 | +3.89% | 25.2만 |
|---|
| 2026.08.17 | ₩2,536 | ₩2,736 | ₩2,376 | ₩2,402 | -5.26% | 25.9만 |
|---|
| 2026.08.14 | ₩2,469 | ₩2,656 | ₩2,362 | ₩2,482 | +0.54% | 22.9만 |
|---|
| 2026.08.13 | ₩2,336 | ₩2,524 | ₩2,322 | ₩2,496 | +6.86% | 19.2만 |
|---|
| 2026.08.12 | ₩2,376 | ₩2,416 | ₩2,242 | ₩2,349 | -1.12% | 13.3만 |
|---|
| 2026.08.11 | ₩2,249 | ₩2,429 | ₩2,209 | ₩2,336 | +3.86% | 17.7만 |
|---|
| 2026.08.10 | ₩2,269 | ₩2,309 | ₩2,189 | ₩2,242 | -1.18% | 15.4만 |
|---|
| 2026.08.07 | ₩2,282 | ₩2,377 | ₩2,162 | ₩2,295 | +0.58% | 13.7만 |
|---|
| 2026.08.06 | ₩2,202 | ₩2,416 | ₩2,175 | ₩2,269 | +3.03% | 18.8만 |
|---|
| 2026.08.05 | ₩2,309 | ₩2,376 | ₩2,069 | ₩2,202 | -4.62% | 18만 |
|---|
| 2026.08.04 | ₩2,429 | ₩2,536 | ₩2,162 | ₩2,336 | -3.85% | 22.4만 |
|---|
| 2026.08.03 | ₩2,362 | ₩2,736 | ₩2,269 | ₩2,429 | +2.82% | 50.9만 |
|---|
| 2026.07.31 | ₩2,095 | ₩2,522 | ₩2,095 | ₩2,242 | +7.01% | 39.7만 |
|---|
| 2026.07.30 | ₩1,989 | ₩2,202 | ₩1,962 | ₩2,095 | +5.37% | 13.5만 |
|---|
| 2026.07.29 | ₩2,135 | ₩2,149 | ₩1,962 | ₩1,962 | -8.12% | 17.3만 |
|---|
| 2026.07.28 | ₩2,389 | ₩2,402 | ₩2,119 | ₩2,149 | -10.06% | 18.5만 |
|---|
| 2026.07.27 | ₩2,255 | ₩2,536 | ₩2,202 | ₩2,429 | +7.69% | 32.1만 |
|---|
| 2026.07.24 | ₩2,322 | ₩2,334 | ₩2,187 | ₩2,269 | -2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩2,522 | ₩2,528 | ₩2,202 | ₩2,322 | -7.94% | 42.6만 |
|---|
| 2026.07.22 | ₩2,042 | ₩2,803 | ₩2,042 | ₩2,589 | +26.80% | 225.7만 |
|---|
| 2026.07.21 | ₩2,015 | ₩2,162 | ₩2,002 | ₩2,082 | +3.31% | 17.4만 |
|---|
| 2026.07.20 | ₩2,109 | ₩2,241 | ₩1,989 | ₩2,029 | -3.80% | 24.4만 |
|---|
| 2026.07.17 | ₩2,109 | ₩2,242 | ₩2,055 | ₩2,175 | +3.16% | 19.1만 |
|---|
| 2026.07.16 | ₩1,975 | ₩2,269 | ₩1,962 | ₩2,269 | +14.86% | 52.6만 |
|---|
| 2026.07.15 | ₩1,935 | ₩2,069 | ₩1,868 | ₩2,015 | +4.14% | 32.2만 |
|---|
| 2026.07.14 | ₩1,855 | ₩2,122 | ₩1,855 | ₩1,948 | +5.04% | 67.4만 |
|---|
| 2026.07.13 | ₩2,135 | ₩2,135 | ₩1,908 | ₩1,962 | -8.12% | 62.6만 |
|---|
| 2026.07.10 | ₩2,175 | ₩2,269 | ₩1,962 | ₩2,122 | -2.45% | 193.8만 |
|---|
| 2026.07.09 | ₩2,042 | ₩2,162 | ₩1,935 | ₩2,162 | +5.88% | 62.3만 |
|---|
| 2026.07.08 | ₩2,215 | ₩2,242 | ₩1,975 | ₩2,042 | -7.83% | 76.2만 |
|---|
| 2026.07.07 | ₩2,482 | ₩2,589 | ₩2,267 | ₩2,295 | -7.53% | 83.6만 |
|---|
| 2026.07.06 | ₩3,216 | ₩3,216 | ₩2,496 | ₩2,669 | -17.01% | 75.7만 |
|---|
| 2026.07.02 | ₩2,856 | ₩3,296 | ₩2,829 | ₩3,230 | +13.08% | 110.7만 |
|---|
| 2026.07.01 | ₩2,509 | ₩3,243 | ₩2,469 | ₩3,016 | +20.21% | 171.3만 |
|---|
| 2026.06.30 | ₩2,909 | ₩2,976 | ₩2,549 | ₩2,736 | -5.96% | 136.5만 |
|---|
| 2026.06.29 | ₩3,737 | ₩3,857 | ₩2,936 | ₩3,323 | -11.07% | 111.1만 |
|---|
| 2026.06.26 | ₩4,671 | ₩4,671 | ₩3,336 | ₩4,004 | -14.29% | 208.4만 |
|---|
| 2026.06.25 | ₩4,671 | ₩5,338 | ₩4,004 | ₩4,671 | 0.00% | 382.3만 |
|---|
| 2026.06.24 | ₩6,339 | ₩8,007 | ₩5,672 | ₩7,340 | +15.79% | 562.4만 |
|---|
| 2026.06.23 | ₩6,673 | ₩8,341 | ₩5,338 | ₩7,007 | +5.00% | 631.4만 |
|---|
| 2026.06.22 | ₩7,007 | ₩7,340 | ₩6,006 | ₩6,673 | -4.76% | 442.7만 |
|---|
| 2026.06.18 | ₩7,340 | ₩7,674 | ₩5,338 | ₩6,006 | -18.18% | 372.5만 |
|---|
| 2026.06.17 | ₩10,009 | ₩10,677 | ₩6,673 | ₩7,007 | -30.00% | 212.1만 |
|---|
| 2026.06.16 | ₩33,698 | ₩33,698 | ₩7,340 | ₩9,342 | -72.28% | 320.2만 |
|---|
| 2026.06.15 | ₩54,050 | ₩55,385 | ₩33,698 | ₩35,033 | -35.19% | 76.1만 |
|---|
| 2026.06.12 | ₩34,032 | ₩34,699 | ₩32,030 | ₩33,031 | -2.94% | 6만 |
|---|
| 2026.06.11 | ₩34,699 | ₩36,034 | ₩34,032 | ₩34,699 | 0.00% | 6.4만 |
|---|
| 2026.06.10 | ₩36,367 | ₩40,037 | ₩33,698 | ₩34,365 | -5.50% | 21.4만 |
|---|
| 2026.06.09 | ₩36,367 | ₩37,368 | ₩32,697 | ₩34,032 | -6.42% | 34.8만 |
|---|
| 2026.06.08 | ₩34,699 | ₩37,368 | ₩32,030 | ₩36,701 | +5.77% | 10.6만 |
|---|
| 2026.06.05 | ₩36,367 | ₩37,035 | ₩31,696 | ₩33,365 | -8.26% | 11.1만 |
|---|
| 2026.06.04 | ₩34,365 | ₩44,375 | ₩33,365 | ₩40,037 | +16.50% | 18만 |
|---|
| 2026.06.03 | ₩36,701 | ₩37,035 | ₩30,028 | ₩35,033 | -4.55% | 11.1만 |
|---|
| 2026.06.02 | ₩40,705 | ₩40,705 | ₩36,367 | ₩38,036 | -6.56% | 8.7만 |
|---|
| 2026.06.01 | ₩38,369 | ₩42,373 | ₩37,035 | ₩42,039 | +9.57% | 22만 |
|---|
| 2026.05.29 | ₩39,036 | ₩46,377 | ₩36,034 | ₩36,701 | -5.98% | 21.6만 |
|---|
| 2026.05.28 | ₩35,700 | ₩39,370 | ₩35,366 | ₩39,370 | +10.28% | 7.5만 |
|---|
| 2026.05.27 | ₩37,035 | ₩37,368 | ₩34,699 | ₩35,700 | -3.60% | 7.5만 |
|---|
| 2026.05.26 | ₩40,037 | ₩43,040 | ₩34,699 | ₩37,035 | -7.50% | 28.6만 |
|---|
| 2026.05.22 | ₩39,370 | ₩39,370 | ₩33,698 | ₩36,367 | -7.63% | 9.5만 |
|---|
| 2026.05.21 | ₩36,701 | ₩40,037 | ₩33,698 | ₩37,035 | +0.91% | 12.8만 |
|---|
| 2026.05.20 | ₩48,712 | ₩50,047 | ₩30,362 | ₩38,703 | -20.55% | 77만 |
|---|
| 2026.05.19 | ₩45,709 | ₩47,378 | ₩44,041 | ₩47,044 | +2.92% | 4.4만 |
|---|
| 2026.05.18 | ₩49,046 | ₩50,047 | ₩44,041 | ₩48,045 | -2.04% | 15.3만 |
|---|
| 2026.05.15 | ₩46,377 | ₩52,716 | ₩43,374 | ₩49,046 | +5.76% | 17만 |
|---|
| 2026.05.14 | ₩47,711 | ₩50,047 | ₩46,377 | ₩47,378 | -0.70% | 12.7만 |
|---|
| 2026.05.13 | ₩53,717 | ₩58,388 | ₩46,710 | ₩51,715 | -3.73% | 40.9만 |
|---|
| 2026.05.12 | ₩46,710 | ₩47,711 | ₩43,374 | ₩47,044 | +0.71% | 15.1만 |
|---|
| 2026.05.11 | ₩47,711 | ₩51,381 | ₩39,704 | ₩49,379 | +3.50% | 35만 |
|---|
| 2026.05.08 | ₩76,738 | ₩77,406 | ₩39,704 | ₩53,383 | -30.43% | 190.4만 |
|---|
| 2026.05.07 | ₩460,430 | ₩470,439 | ₩45,709 | ₩50,380 | -89.06% | 91.4만 |
|---|
| 2026.05.06 | ₩2,502,338 | ₩2,729,216 | ₩397,038 | ₩413,720 | -83.47% | 7.2만 |
|---|
| 2026.05.05 | ₩1,558,122 | ₩1,998,534 | ₩1,044,309 | ₩1,998,534 | +28.27% | 5.4천 |
|---|
| 2026.05.04 | ₩1,481,384 | ₩1,658,216 | ₩1,468,038 | ₩1,634,861 | +10.36% | 534 |
|---|
| 2026.05.01 | ₩1,337,916 | ₩1,458,029 | ₩1,284,533 | ₩1,448,019 | +8.23% | 127 |
|---|
| 2026.04.30 | ₩1,141,066 | ₩1,354,599 | ₩1,141,066 | ₩1,334,580 | +16.96% | 180 |
|---|
| 2026.04.29 | ₩1,244,496 | ₩1,311,225 | ₩1,111,038 | ₩1,131,057 | -9.12% | 252 |
|---|
| 2026.04.28 | ₩1,399,641 | ₩1,399,641 | ₩1,324,571 | ₩1,324,571 | -5.36% | 30 |
|---|
| 2026.04.27 | ₩1,391,300 | ₩1,422,996 | ₩1,364,608 | ₩1,364,608 | -1.92% | 53 |
|---|
| 2026.04.24 | ₩1,417,991 | ₩1,434,674 | ₩1,367,945 | ₩1,409,650 | -0.59% | 70 |
|---|
| 2026.04.23 | ₩1,384,627 | ₩1,434,674 | ₩1,341,253 | ₩1,351,262 | -2.41% | 124 |
|---|
| 2026.04.22 | ₩1,314,895 | ₩1,404,645 | ₩1,284,533 | ₩1,397,973 | +6.32% | 102 |
|---|
| 2026.04.21 | ₩1,334,580 | ₩1,334,580 | ₩1,267,851 | ₩1,284,533 | -3.75% | 53 |
|---|
| 2026.04.20 | ₩1,284,533 | ₩1,356,267 | ₩1,284,533 | ₩1,334,580 | +3.90% | 96 |
|---|
| 2026.04.17 | ₩1,257,842 | ₩1,334,580 | ₩1,224,477 | ₩1,314,561 | +4.51% | 124 |
|---|
| 2026.04.16 | ₩1,207,795 | ₩1,287,870 | ₩1,134,393 | ₩1,284,533 | +6.35% | 109 |
|---|
| 2026.04.15 | ₩1,167,758 | ₩1,217,804 | ₩1,117,711 | ₩1,217,804 | +4.29% | 274 |
|---|
| 2026.04.14 | ₩1,014,281 | ₩1,144,402 | ₩1,014,281 | ₩1,141,066 | +12.50% | 197 |
|---|
| 2026.04.13 | ₩987,589 | ₩1,027,627 | ₩974,243 | ₩1,014,281 | +2.70% | 52 |
|---|
| 2026.04.10 | ₩1,014,281 | ₩1,034,300 | ₩1,004,271 | ₩1,004,271 | -0.99% | 23 |
|---|
| 2026.04.09 | ₩1,017,617 | ₩1,044,309 | ₩1,000,935 | ₩1,004,271 | -1.31% | 28 |
|---|
| 2026.04.08 | ₩1,037,636 | ₩1,044,309 | ₩1,004,271 | ₩1,020,954 | -1.61% | 67 |
|---|
| 2026.04.07 | ₩997,599 | ₩1,024,290 | ₩967,571 | ₩977,580 | -2.01% | 40 |
|---|
| 2026.04.06 | ₩1,017,617 | ₩1,080,676 | ₩1,000,935 | ₩1,004,271 | -1.31% | 37 |
|---|
| 2026.04.02 | ₩992,594 | ₩1,004,271 | ₩950,888 | ₩987,589 | -0.50% | 33 |
|---|
| 2026.04.01 | ₩904,178 | ₩1,019,285 | ₩904,178 | ₩984,253 | +8.86% | 52 |
|---|
| 2026.03.31 | ₩924,197 | ₩934,206 | ₩887,496 | ₩907,514 | -1.81% | 27 |
|---|
| 2026.03.30 | ₩917,524 | ₩930,870 | ₩871,147 | ₩880,823 | -4.00% | 137 |
|---|
| 2026.03.27 | ₩930,870 | ₩950,888 | ₩920,860 | ₩920,860 | -1.08% | 52 |
|---|
| 2026.03.26 | ₩910,851 | ₩984,253 | ₩910,851 | ₩930,870 | +2.20% | 90 |
|---|
| 2026.03.25 | ₩937,542 | ₩1,010,944 | ₩914,187 | ₩940,879 | +0.36% | 139 |
|---|
| 2026.03.24 | ₩860,804 | ₩985,921 | ₩850,795 | ₩934,206 | +8.53% | 124 |
|---|
| 2026.03.23 | ₩900,842 | ₩1,024,290 | ₩840,785 | ₩874,150 | -2.96% | 1.2천 |
|---|
| 2026.03.20 | ₩1,184,440 | ₩1,238,824 | ₩774,056 | ₩774,056 | -34.65% | 995 |
|---|
| 2026.03.19 | ₩1,231,150 | ₩1,259,510 | ₩1,194,449 | ₩1,207,795 | -1.90% | 14 |
|---|
| 2026.03.18 | ₩1,271,187 | ₩1,331,244 | ₩1,216,136 | ₩1,241,159 | -2.36% | 48 |
|---|
| 2026.03.17 | ₩1,287,870 | ₩1,334,580 | ₩1,287,870 | ₩1,311,225 | +1.81% | 27 |
|---|
| 2026.03.16 | ₩1,367,945 | ₩1,371,281 | ₩1,274,524 | ₩1,294,543 | -5.37% | 189 |
|---|
| 2026.03.13 | ₩1,281,197 | ₩1,397,973 | ₩1,281,197 | ₩1,311,225 | +2.34% | 68 |
|---|
| 2026.03.12 | ₩1,317,898 | ₩1,357,602 | ₩1,287,870 | ₩1,301,216 | -1.27% | 47 |
|---|
| 2026.03.11 | ₩1,302,884 | ₩1,334,580 | ₩1,302,884 | ₩1,324,571 | +1.66% | 50 |
|---|
| 2026.03.10 | ₩1,284,533 | ₩1,317,898 | ₩1,271,521 | ₩1,317,898 | +2.60% | 50 |
|---|
| 2026.03.09 | ₩1,224,477 | ₩1,287,870 | ₩1,221,474 | ₩1,272,856 | +3.95% | 143 |
|---|
| 2026.03.06 | ₩1,261,178 | ₩1,317,898 | ₩1,244,829 | ₩1,277,860 | +1.32% | 56 |
|---|
| 2026.03.05 | ₩1,244,496 | ₩1,297,879 | ₩1,214,468 | ₩1,287,870 | +3.49% | 71 |
|---|
| 2026.03.04 | ₩1,236,155 | ₩1,304,552 | ₩1,137,729 | ₩1,214,468 | -1.75% | 128 |
|---|
| 2026.03.03 | ₩1,167,758 | ₩1,214,468 | ₩1,144,069 | ₩1,166,089 | -0.14% | 24 |
|---|
| 2026.03.02 | ₩1,181,103 | ₩1,307,888 | ₩1,167,758 | ₩1,214,468 | +2.82% | 179 |
|---|
| 2026.02.27 | ₩1,217,804 | ₩1,271,187 | ₩1,217,804 | ₩1,241,159 | +1.92% | 62 |
|---|
| 2026.02.26 | ₩1,391,300 | ₩1,404,645 | ₩1,194,449 | ₩1,194,449 | -14.15% | 258 |
|---|
| 2026.02.25 | ₩1,191,113 | ₩1,414,655 | ₩1,184,773 | ₩1,377,954 | +15.69% | 486 |
|---|
| 2026.02.24 | ₩1,104,365 | ₩1,134,393 | ₩1,071,000 | ₩1,111,038 | +0.60% | 30 |
|---|
| 2026.02.23 | ₩1,157,748 | ₩1,157,748 | ₩1,059,657 | ₩1,101,029 | -4.90% | 59 |
|---|
| 2026.02.20 | ₩1,067,664 | ₩1,176,099 | ₩1,004,271 | ₩1,137,729 | +6.56% | 159 |
|---|
| 2026.02.19 | ₩1,224,477 | ₩1,224,477 | ₩1,071,000 | ₩1,101,029 | -10.08% | 102 |
|---|
| 2026.02.18 | ₩1,044,309 | ₩1,397,973 | ₩1,000,935 | ₩1,184,440 | +13.42% | 1.4천 |
|---|
| 2026.02.17 | ₩1,037,636 | ₩1,084,346 | ₩1,027,627 | ₩1,044,309 | +0.64% | 35 |
|---|
| 2026.02.13 | ₩1,123,049 | ₩1,154,412 | ₩1,037,636 | ₩1,037,636 | -7.61% | 70 |
|---|
| 2026.02.12 | ₩1,137,729 | ₩1,177,767 | ₩1,127,720 | ₩1,127,720 | -0.88% | 38 |
|---|
| 2026.02.11 | ₩1,237,823 | ₩1,237,823 | ₩1,151,075 | ₩1,171,094 | -5.39% | 24 |
|---|
| 2026.02.10 | ₩1,191,113 | ₩1,261,178 | ₩1,191,113 | ₩1,204,458 | +1.12% | 42 |
|---|
| 2026.02.09 | ₩1,201,122 | ₩1,217,804 | ₩1,197,786 | ₩1,214,468 | +1.11% | 22 |
|---|
| 2026.02.06 | ₩1,121,047 | ₩1,244,496 | ₩1,121,047 | ₩1,184,440 | +5.65% | 25 |
|---|
| 2026.02.05 | ₩1,154,412 | ₩1,161,085 | ₩1,034,300 | ₩1,134,393 | -1.73% | 194 |
|---|
| 2026.02.04 | ₩1,284,533 | ₩1,301,216 | ₩1,134,393 | ₩1,174,430 | -8.57% | 246 |
|---|
| 2026.02.03 | ₩1,367,945 | ₩1,367,945 | ₩1,254,505 | ₩1,266,183 | -7.44% | 86 |
|---|
| 2026.02.02 | ₩1,347,926 | ₩1,401,976 | ₩1,343,588 | ₩1,351,262 | +0.25% | 92 |
|---|
| 2026.01.30 | ₩1,568,132 | ₩1,568,132 | ₩1,341,253 | ₩1,404,645 | -10.43% | 177 |
|---|
| 2026.01.29 | ₩1,367,945 | ₩1,551,449 | ₩1,228,815 | ₩1,484,720 | +8.54% | 489 |
|---|
| 2026.01.28 | ₩1,464,702 | ₩1,471,374 | ₩1,334,914 | ₩1,337,916 | -8.66% | 100 |
|---|
| 2026.01.27 | ₩1,484,720 | ₩1,534,767 | ₩1,421,328 | ₩1,474,711 | -0.67% | 220 |
|---|
| 2026.01.26 | ₩1,501,403 | ₩1,578,141 | ₩1,367,945 | ₩1,498,066 | -0.22% | 208 |
|---|
| 2026.01.23 | ₩1,394,636 | ₩1,528,094 | ₩1,328,241 | ₩1,501,403 | +7.66% | 398 |
|---|
| 2026.01.22 | ₩1,524,758 | ₩1,594,156 | ₩1,387,963 | ₩1,387,963 | -8.97% | 247 |
|---|
| 2026.01.21 | ₩1,591,487 | ₩1,691,247 | ₩1,530,430 | ₩1,534,767 | -3.56% | 110 |
|---|
| 2026.01.20 | ₩1,741,627 | ₩1,761,646 | ₩1,574,804 | ₩1,601,496 | -8.05% | 266 |
|---|
| 2026.01.16 | ₩1,634,861 | ₩1,841,720 | ₩1,558,122 | ₩1,764,982 | +7.96% | 342 |
|---|
| 2026.01.15 | ₩1,724,945 | ₩1,748,300 | ₩1,584,814 | ₩1,668,225 | -3.29% | 210 |
|---|
| 2026.01.14 | ₩1,598,493 | ₩1,738,290 | ₩1,584,814 | ₩1,688,244 | +5.61% | 303 |
|---|
| 2026.01.13 | ₩1,631,524 | ₩1,658,216 | ₩1,534,767 | ₩1,651,543 | +1.23% | 148 |
|---|
| 2026.01.12 | ₩1,514,748 | ₩1,621,515 | ₩1,424,664 | ₩1,598,160 | +5.51% | 139 |
|---|
| 2026.01.09 | ₩1,478,047 | ₩1,569,800 | ₩1,434,674 | ₩1,514,748 | +2.48% | 144 |
|---|
| 2026.01.08 | ₩1,451,356 | ₩1,518,085 | ₩1,428,001 | ₩1,461,365 | +0.69% | 111 |
|---|
| 2026.01.07 | ₩1,504,739 | ₩1,558,122 | ₩1,468,038 | ₩1,481,384 | -1.55% | 59 |
|---|
| 2026.01.06 | ₩1,598,160 | ₩1,624,851 | ₩1,501,403 | ₩1,528,094 | -4.38% | 70 |
|---|
| 2026.01.05 | ₩1,584,814 | ₩1,624,518 | ₩1,451,689 | ₩1,591,487 | +0.42% | 114 |
|---|
| 2026.01.02 | ₩1,421,328 | ₩1,673,230 | ₩1,411,318 | ₩1,541,440 | +8.45% | 198 |
|---|
| 2025.12.31 | ₩1,451,356 | ₩1,548,113 | ₩1,327,907 | ₩1,421,328 | -2.07% | 544 |
|---|
| 2025.12.30 | ₩1,484,720 | ₩1,531,431 | ₩1,404,645 | ₩1,439,678 | -3.03% | 130 |
|---|
| 2025.12.29 | ₩1,525,425 | ₩1,628,188 | ₩1,484,053 | ₩1,491,393 | -2.23% | 108 |
|---|
| 2025.12.26 | ₩1,731,618 | ₩1,731,618 | ₩1,554,786 | ₩1,608,169 | -7.13% | 106 |
|---|
| 2025.12.24 | ₩1,734,954 | ₩1,749,968 | ₩1,701,590 | ₩1,738,290 | +0.19% | 33 |
|---|
| 2025.12.23 | ₩1,805,019 | ₩1,825,038 | ₩1,638,197 | ₩1,734,954 | -3.88% | 262 |
|---|
| 2025.12.22 | ₩1,768,319 | ₩1,984,854 | ₩1,634,861 | ₩1,831,711 | +3.58% | 482 |
|---|
| 2025.12.19 | ₩1,197,786 | ₩1,821,702 | ₩1,167,758 | ₩1,754,973 | +46.52% | 2.4천 |
|---|
| 2025.12.18 | ₩1,199,454 | ₩1,212,800 | ₩1,157,748 | ₩1,157,748 | -3.48% | 48 |
|---|
| 2025.12.17 | ₩1,221,141 | ₩1,287,870 | ₩1,124,384 | ₩1,147,739 | -6.01% | 262 |
|---|
| 2025.12.16 | ₩1,241,159 | ₩1,241,159 | ₩1,181,103 | ₩1,201,122 | -3.23% | 56 |
|---|
| 2025.12.15 | ₩1,301,216 | ₩1,311,225 | ₩1,234,487 | ₩1,234,487 | -5.13% | 47 |
|---|
| 2025.12.12 | ₩1,344,589 | ₩1,357,935 | ₩1,294,543 | ₩1,294,543 | -3.72% | 55 |
|---|
| 2025.12.11 | ₩1,274,524 | ₩1,371,281 | ₩1,267,851 | ₩1,334,580 | +4.71% | 115 |
|---|
| 2025.12.10 | ₩1,274,524 | ₩1,321,234 | ₩1,211,131 | ₩1,284,533 | +0.79% | 199 |
|---|
| 2025.12.09 | ₩1,231,150 | ₩1,352,263 | ₩1,201,456 | ₩1,294,543 | +5.15% | 161 |
|---|
| 2025.12.08 | ₩1,421,328 | ₩1,421,328 | ₩1,211,131 | ₩1,211,131 | -14.79% | 261 |
|---|
| 2025.12.05 | ₩1,461,365 | ₩1,504,739 | ₩1,424,664 | ₩1,448,019 | -0.91% | 108 |
|---|
| 2025.12.04 | ₩1,424,664 | ₩1,511,412 | ₩1,417,991 | ₩1,484,720 | +4.22% | 77 |
|---|
| 2025.12.03 | ₩1,474,711 | ₩1,491,393 | ₩1,410,985 | ₩1,434,674 | -2.71% | 103 |
|---|
| 2025.12.02 | ₩1,367,945 | ₩1,501,403 | ₩1,298,213 | ₩1,498,066 | +9.51% | 117 |
|---|
| 2025.12.01 | ₩1,484,720 | ₩1,506,407 | ₩1,344,589 | ₩1,344,589 | -9.44% | 86 |
|---|
| 2025.11.28 | ₩1,421,328 | ₩1,594,823 | ₩1,421,328 | ₩1,588,150 | +11.74% | 147 |
|---|
| 2025.11.26 | ₩1,294,543 | ₩1,481,384 | ₩1,271,187 | ₩1,421,328 | +9.79% | 110 |
|---|
| 2025.11.25 | ₩1,267,851 | ₩1,294,543 | ₩1,217,804 | ₩1,294,543 | +2.11% | 44 |
|---|
| 2025.11.24 | ₩1,257,842 | ₩1,307,888 | ₩1,237,823 | ₩1,281,197 | +1.86% | 109 |
|---|
| 2025.11.21 | ₩1,262,846 | ₩1,356,267 | ₩1,214,468 | ₩1,287,870 | +1.98% | 102 |
|---|
| 2025.11.20 | ₩1,391,300 | ₩1,468,038 | ₩1,204,458 | ₩1,291,540 | -7.17% | 206 |
|---|
| 2025.11.19 | ₩1,497,399 | ₩1,538,103 | ₩1,367,945 | ₩1,387,963 | -7.31% | 177 |
|---|
| 2025.11.18 | ₩1,518,085 | ₩1,588,150 | ₩1,491,393 | ₩1,531,431 | +0.88% | 112 |
|---|
| 2025.11.17 | ₩1,514,748 | ₩1,708,262 | ₩1,468,372 | ₩1,554,786 | +2.64% | 200 |
|---|
| 2025.11.14 | ₩1,444,683 | ₩1,614,842 | ₩1,444,683 | ₩1,551,449 | +7.39% | 136 |
|---|
| 2025.11.13 | ₩1,514,748 | ₩1,598,160 | ₩1,371,281 | ₩1,478,047 | -2.42% | 175 |
|---|
| 2025.11.12 | ₩1,501,403 | ₩1,614,842 | ₩1,488,057 | ₩1,578,141 | +5.11% | 270 |
|---|
| 2025.11.11 | ₩1,277,860 | ₩1,494,730 | ₩1,201,456 | ₩1,471,374 | +15.14% | 195 |
|---|
| 2025.11.10 | ₩1,261,178 | ₩1,310,891 | ₩1,247,832 | ₩1,294,543 | +2.65% | 61 |
|---|
| 2025.11.07 | ₩1,267,851 | ₩1,291,206 | ₩1,107,701 | ₩1,291,206 | +1.84% | 169 |
|---|
| 2025.11.06 | ₩1,428,001 | ₩1,468,038 | ₩1,237,823 | ₩1,267,851 | -11.21% | 289 |
|---|
| 2025.11.05 | ₩1,344,589 | ₩1,421,328 | ₩1,318,565 | ₩1,421,328 | +5.71% | 82 |
|---|
| 2025.11.04 | ₩1,327,907 | ₩1,397,973 | ₩1,311,225 | ₩1,371,281 | +3.27% | 170 |
|---|
| 2025.11.03 | ₩1,478,047 | ₩1,498,066 | ₩1,374,617 | ₩1,377,954 | -6.77% | 72 |
|---|
| 2025.10.31 | ₩1,334,580 | ₩1,523,423 | ₩1,334,580 | ₩1,478,047 | +10.75% | 255 |
|---|
| 2025.10.30 | ₩1,334,580 | ₩1,408,649 | ₩1,287,870 | ₩1,304,552 | -2.25% | 163 |
|---|
| 2025.10.29 | ₩1,431,337 | ₩1,481,384 | ₩1,304,552 | ₩1,344,589 | -6.06% | 153 |
|---|
| 2025.10.28 | ₩1,351,262 | ₩1,468,038 | ₩1,334,580 | ₩1,364,608 | +0.99% | 258 |
|---|
| 2025.10.27 | ₩1,608,169 | ₩1,608,169 | ₩1,401,309 | ₩1,438,010 | -10.58% | 361 |
|---|
| 2025.10.24 | ₩1,451,356 | ₩1,601,496 | ₩1,411,318 | ₩1,524,758 | +5.06% | 228 |
|---|
| 2025.10.23 | ₩1,371,281 | ₩1,458,029 | ₩1,318,565 | ₩1,397,973 | +1.95% | 279 |
|---|
| 2025.10.22 | ₩1,474,711 | ₩1,474,711 | ₩1,334,580 | ₩1,394,636 | -5.43% | 248 |
|---|
| 2025.10.21 | ₩1,514,748 | ₩1,578,141 | ₩1,471,374 | ₩1,471,374 | -2.86% | 267 |
|---|
| 2025.10.20 | ₩1,501,403 | ₩1,661,886 | ₩1,501,403 | ₩1,514,748 | +0.89% | 186 |
|---|
| 2025.10.17 | ₩1,584,814 | ₩1,598,160 | ₩1,468,038 | ₩1,508,075 | -4.84% | 112 |
|---|
| 2025.10.16 | ₩1,601,496 | ₩1,624,851 | ₩1,541,440 | ₩1,568,132 | -2.08% | 237 |
|---|
| 2025.10.15 | ₩1,751,303 | ₩1,788,337 | ₩1,568,465 | ₩1,596,491 | -8.84% | 341 |
|---|
| 2025.10.14 | ₩1,741,627 | ₩1,811,692 | ₩1,701,590 | ₩1,759,977 | +1.05% | 145 |
|---|
| 2025.10.13 | ₩1,778,328 | ₩1,815,029 | ₩1,701,590 | ₩1,761,646 | -0.94% | 198 |
|---|
| 2025.10.10 | ₩1,978,515 | ₩1,995,531 | ₩1,704,926 | ₩1,748,300 | -11.64% | 512 |
|---|