시장 데이터를 불러오는 중
전체 종목
Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares 과거 주가
Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares · GDHG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares · GDHG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,608 | ₩1,621 | ₩1,575 | ₩1,595 | -0.83% | 2.8만 |
| 2026.10.08 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,581 | -1.67% | 2.3만 |
| 2026.10.07 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,595 | -0.83% | 8천 |
| 2026.10.06 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,581 | +3.51% | 8.3만 |
| 2026.10.05 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,561 | +3.10% | 1.9만 |
| 2026.10.02 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,568 | +2.63% | 4.4만 |
| 2026.10.01 | ₩1,554 | ₩1,581 | ₩1,554 | ₩1,581 | +1.72% | 2.8천 |
| 2026.09.30 | ₩1,557 | ₩1,581 | ₩1,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,554 |
| -0.17% |
| 7.2만 |
| 2026.09.29 | ₩1,554 | ₩1,580 | ₩1,528 | ₩1,528 | -1.72% | 4.9만 |
|---|
| 2026.09.28 | ₩1,514 | ₩1,608 | ₩1,501 | ₩1,581 | +4.42% | 3.9만 |
|---|
| 2026.09.25 | ₩1,554 | ₩1,575 | ₩1,541 | ₩1,568 | +0.86% | 31.6만 |
|---|
| 2026.09.24 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,568 | +2.63% | 5.1만 |
|---|
| 2026.09.23 | ₩1,528 | ₩1,568 | ₩1,528 | ₩1,541 | +0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩1,528 | ₩1,608 | ₩1,528 | ₩1,554 | +1.75% | 11.9만 |
|---|
| 2026.09.21 | ₩1,528 | ₩1,537 | ₩1,487 | ₩1,528 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,528 | +0.88% | 10만 |
|---|
| 2026.09.17 | ₩1,540 | ₩1,575 | ₩1,501 | ₩1,528 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩1,493 | ₩1,568 | ₩1,493 | ₩1,541 | +3.23% | 4.4만 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,528 | +1.79% | 9.2만 |
|---|
| 2026.09.14 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,514 | 0.00% | 13.2만 |
|---|
| 2026.09.11 | ₩1,528 | ₩1,782 | ₩1,528 | ₩1,675 | +9.65% | 28.2만 |
|---|
| 2026.09.10 | ₩1,715 | ₩1,876 | ₩1,541 | ₩1,769 | +3.13% | 1115.6만 |
|---|
| 2026.09.09 | ₩1,675 | ₩1,718 | ₩1,655 | ₩1,715 | +2.40% | 10.4만 |
|---|
| 2026.09.08 | ₩1,569 | ₩1,702 | ₩1,569 | ₩1,644 | +4.78% | 10.8만 |
|---|
| 2026.09.04 | ₩1,581 | ₩1,943 | ₩1,581 | ₩1,662 | +5.08% | 28.1만 |
|---|
| 2026.09.03 | ₩1,695 | ₩1,742 | ₩1,688 | ₩1,715 | +1.19% | 2.4만 |
|---|
| 2026.09.02 | ₩1,633 | ₩1,796 | ₩1,633 | ₩1,715 | +5.00% | 4.9만 |
|---|
| 2026.09.01 | ₩1,734 | ₩1,796 | ₩1,676 | ₩1,702 | -1.85% | 11.6만 |
|---|
| 2026.08.31 | ₩1,943 | ₩1,943 | ₩1,675 | ₩1,742 | -10.34% | 7만 |
|---|
| 2026.08.28 | ₩1,702 | ₩1,755 | ₩1,675 | ₩1,755 | +3.15% | 2.4천 |
|---|
| 2026.08.27 | ₩1,742 | ₩1,742 | ₩1,742 | ₩1,742 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,757 | ₩1,832 | ₩1,742 | ₩1,742 | -0.84% | 1.6천 |
|---|
| 2026.08.25 | ₩1,755 | ₩1,755 | ₩1,755 | ₩1,755 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩1,782 | ₩1,782 | ₩1,731 | ₩1,742 | -2.26% | 1.9천 |
|---|
| 2026.08.21 | ₩1,863 | ₩1,863 | ₩1,729 | ₩1,817 | -2.45% | 3천 |
|---|
| 2026.08.20 | ₩1,702 | ₩1,742 | ₩1,702 | ₩1,702 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,809 | ₩1,809 | ₩1,675 | ₩1,742 | -3.70% | 3.8천 |
|---|
| 2026.08.18 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,702 | 0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩1,742 | ₩1,776 | ₩1,702 | ₩1,702 | -2.31% | 3.6천 |
|---|
| 2026.08.14 | ₩1,836 | ₩1,863 | ₩1,789 | ₩1,796 | -2.19% | 4.9천 |
|---|
| 2026.08.13 | ₩1,836 | ₩1,849 | ₩1,809 | ₩1,849 | +0.73% | 8.5천 |
|---|
| 2026.08.12 | ₩1,769 | ₩1,822 | ₩1,715 | ₩1,822 | +3.03% | 9.2천 |
|---|
| 2026.08.11 | ₩1,849 | ₩1,849 | ₩1,715 | ₩1,715 | -7.25% | 2만 |
|---|
| 2026.08.10 | ₩1,796 | ₩1,849 | ₩1,782 | ₩1,782 | -0.75% | 6.4천 |
|---|
| 2026.08.07 | ₩1,769 | ₩1,889 | ₩1,769 | ₩1,769 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩1,769 | ₩1,796 | ₩1,742 | ₩1,782 | +0.76% | 3.4천 |
|---|
| 2026.08.05 | ₩1,766 | ₩1,863 | ₩1,742 | ₩1,742 | -1.37% | 1만 |
|---|
| 2026.08.04 | ₩1,796 | ₩1,863 | ₩1,796 | ₩1,863 | +3.73% | 1.3만 |
|---|
| 2026.08.03 | ₩1,809 | ₩1,863 | ₩1,755 | ₩1,796 | -0.74% | 4.5천 |
|---|
| 2026.07.31 | ₩1,809 | ₩1,916 | ₩1,809 | ₩1,916 | +5.93% | 2.1천 |
|---|
| 2026.07.30 | ₩1,822 | ₩1,876 | ₩1,755 | ₩1,755 | -3.68% | 6.1천 |
|---|
| 2026.07.29 | ₩1,822 | ₩1,889 | ₩1,822 | ₩1,876 | +2.94% | 4.8천 |
|---|
| 2026.07.28 | ₩1,903 | ₩1,970 | ₩1,782 | ₩1,943 | +2.11% | 1.3만 |
|---|
| 2026.07.27 | ₩1,903 | ₩1,979 | ₩1,812 | ₩1,903 | 0.00% | 7.2천 |
|---|
| 2026.07.24 | ₩1,916 | ₩1,997 | ₩1,809 | ₩1,983 | +3.50% | 8.4천 |
|---|
| 2026.07.23 | ₩1,869 | ₩1,983 | ₩1,758 | ₩1,916 | +2.51% | 6.2천 |
|---|
| 2026.07.22 | ₩1,903 | ₩1,975 | ₩1,769 | ₩1,769 | -7.04% | 1.3만 |
|---|
| 2026.07.21 | ₩1,836 | ₩2,050 | ₩1,796 | ₩1,943 | +5.84% | 1.1만 |
|---|
| 2026.07.20 | ₩1,876 | ₩1,916 | ₩1,836 | ₩1,836 | -2.14% | 1.1만 |
|---|
| 2026.07.17 | ₩1,813 | ₩1,916 | ₩1,702 | ₩1,822 | +0.52% | 1.4만 |
|---|
| 2026.07.16 | ₩1,755 | ₩1,943 | ₩1,755 | ₩1,916 | +9.16% | 2.9만 |
|---|
| 2026.07.15 | ₩2,090 | ₩2,090 | ₩1,796 | ₩1,796 | -14.10% | 27.7만 |
|---|
| 2026.07.14 | ₩1,843 | ₩2,077 | ₩1,782 | ₩2,037 | +10.55% | 21.9만 |
|---|
| 2026.07.13 | ₩2,077 | ₩2,211 | ₩1,822 | ₩1,849 | -10.97% | 30.4만 |
|---|
| 2026.07.10 | ₩2,171 | ₩2,184 | ₩1,782 | ₩2,104 | -3.09% | 18.7만 |
|---|
| 2026.07.09 | ₩1,930 | ₩2,238 | ₩1,809 | ₩2,023 | +4.86% | 4.8만 |
|---|
| 2026.07.08 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,943 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,688 | ₩2,064 | ₩1,675 | ₩1,983 | +17.46% | 2.7만 |
|---|
| 2026.07.06 | ₩1,702 | ₩1,863 | ₩1,702 | ₩1,769 | +3.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,836 | ₩1,983 | ₩1,763 | ₩1,769 | -3.65% | 3만 |
|---|
| 2026.07.01 | ₩1,608 | ₩2,010 | ₩1,595 | ₩1,889 | +17.50% | 50.6만 |
|---|
| 2026.06.30 | ₩1,729 | ₩1,809 | ₩1,474 | ₩1,688 | -2.33% | 2.8만 |
|---|
| 2026.06.29 | ₩1,501 | ₩2,144 | ₩1,474 | ₩1,729 | +15.18% | 21.3만 |
|---|
| 2026.06.26 | ₩1,554 | ₩1,568 | ₩1,420 | ₩1,420 | -8.62% | 2.6만 |
|---|
| 2026.06.25 | ₩1,635 | ₩1,702 | ₩1,581 | ₩1,621 | -0.82% | 2.5만 |
|---|
| 2026.06.24 | ₩1,956 | ₩1,983 | ₩1,675 | ₩1,742 | -10.96% | 6.3만 |
|---|
| 2026.06.23 | ₩2,251 | ₩2,291 | ₩2,077 | ₩2,077 | -7.74% | 3.5만 |
|---|
| 2026.06.22 | ₩2,090 | ₩2,358 | ₩2,023 | ₩2,291 | +9.62% | 10.5만 |
|---|
| 2026.06.18 | ₩2,278 | ₩2,821 | ₩2,090 | ₩2,090 | -8.24% | 33.4만 |
|---|
| 2026.06.17 | ₩2,573 | ₩3,042 | ₩2,399 | ₩2,787 | +8.33% | 266.9만 |
|---|
| 2026.06.16 | ₩3,069 | ₩3,819 | ₩2,144 | ₩2,144 | -30.13% | 1835.1만 |
|---|
| 2026.06.15 | ₩2,144 | ₩2,184 | ₩2,144 | ₩2,184 | +1.87% | 1.5천 |
|---|
| 2026.06.12 | ₩2,064 | ₩2,365 | ₩2,064 | ₩2,332 | +12.99% | 1.5천 |
|---|
| 2026.06.11 | ₩2,077 | ₩2,198 | ₩2,077 | ₩2,198 | +5.81% | 2.7천 |
|---|
| 2026.06.10 | ₩2,131 | ₩2,251 | ₩2,131 | ₩2,157 | +1.26% | 2.2천 |
|---|
| 2026.06.09 | ₩2,104 | ₩2,104 | ₩2,048 | ₩2,064 | -1.91% | 7.6천 |
|---|
| 2026.06.08 | ₩2,104 | ₩2,279 | ₩2,104 | ₩2,279 | +8.34% | 2.6천 |
|---|
| 2026.06.05 | ₩2,104 | ₩2,281 | ₩2,064 | ₩2,278 | +8.28% | 4천 |
|---|
| 2026.06.04 | ₩2,144 | ₩2,278 | ₩2,090 | ₩2,278 | +6.25% | 3.7천 |
|---|
| 2026.06.03 | ₩2,211 | ₩2,372 | ₩2,157 | ₩2,372 | +7.27% | 1.4천 |
|---|
| 2026.06.02 | ₩2,372 | ₩2,372 | ₩2,372 | ₩2,372 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,352 | ₩2,372 | ₩2,117 | ₩2,372 | +0.85% | 1.1천 |
|---|
| 2026.05.29 | ₩2,251 | ₩2,318 | ₩2,251 | ₩2,305 | +2.38% | 2.7천 |
|---|
| 2026.05.28 | ₩2,104 | ₩2,278 | ₩2,077 | ₩2,278 | +8.28% | 1.7천 |
|---|
| 2026.05.27 | ₩2,318 | ₩2,318 | ₩2,211 | ₩2,291 | -1.16% | 3.3천 |
|---|
| 2026.05.26 | ₩2,345 | ₩2,479 | ₩2,238 | ₩2,479 | +5.71% | 2.3천 |
|---|
| 2026.05.22 | ₩2,546 | ₩2,573 | ₩2,291 | ₩2,291 | -10.00% | 6.3천 |
|---|
| 2026.05.21 | ₩2,573 | ₩2,573 | ₩2,345 | ₩2,345 | -8.85% | 4.1천 |
|---|
| 2026.05.20 | ₩2,224 | ₩2,452 | ₩2,037 | ₩2,412 | +8.43% | 2만 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,600 | ₩2,345 | ₩2,345 | -9.79% | 6.5천 |
|---|
| 2026.05.18 | ₩2,312 | ₩2,600 | ₩2,077 | ₩2,412 | +4.35% | 3만 |
|---|
| 2026.05.15 | ₩2,332 | ₩2,345 | ₩2,332 | ₩2,345 | +0.57% | 400 |
|---|
| 2026.05.14 | ₩2,332 | ₩2,345 | ₩2,291 | ₩2,291 | -1.72% | 800 |
|---|
| 2026.05.13 | ₩2,211 | ₩2,345 | ₩2,211 | ₩2,345 | +6.06% | 1천 |
|---|
| 2026.05.12 | ₩2,224 | ₩2,318 | ₩2,224 | ₩2,318 | +4.22% | 1천 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,345 | ₩2,211 | ₩2,224 | -5.14% | 3천 |
|---|
| 2026.05.08 | ₩2,326 | ₩2,436 | ₩2,318 | ₩2,399 | +3.11% | 2천 |
|---|
| 2026.05.07 | ₩2,023 | ₩2,640 | ₩2,023 | ₩2,305 | +13.91% | 1.4만 |
|---|
| 2026.05.06 | ₩2,104 | ₩2,224 | ₩2,007 | ₩2,077 | -1.27% | 1만 |
|---|
| 2026.05.05 | ₩2,090 | ₩2,211 | ₩1,916 | ₩2,144 | +2.56% | 2.4만 |
|---|
| 2026.05.04 | ₩2,224 | ₩3,859 | ₩1,889 | ₩2,249 | +1.08% | 7.7만 |
|---|
| 2026.05.01 | ₩2,393 | ₩2,393 | ₩2,157 | ₩2,372 | -0.90% | 2.5천 |
|---|
| 2026.04.30 | ₩2,224 | ₩2,251 | ₩2,224 | ₩2,251 | +1.20% | 600 |
|---|
| 2026.04.29 | ₩2,224 | ₩2,224 | ₩2,224 | ₩2,224 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩2,372 | ₩2,466 | ₩2,090 | ₩2,466 | +3.95% | 4.1만 |
|---|
| 2026.04.27 | ₩2,479 | ₩2,479 | ₩2,278 | ₩2,345 | -5.41% | 3만 |
|---|
| 2026.04.24 | ₩2,425 | ₩2,634 | ₩2,278 | ₩2,412 | -0.55% | 2.7천 |
|---|
| 2026.04.23 | ₩2,452 | ₩2,667 | ₩2,278 | ₩2,653 | +8.20% | 2.4만 |
|---|
| 2026.04.22 | ₩2,519 | ₩2,519 | ₩2,412 | ₩2,412 | -4.26% | 1.7천 |
|---|
| 2026.04.21 | ₩2,452 | ₩2,452 | ₩2,452 | ₩2,452 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,412 | ₩2,586 | ₩2,412 | ₩2,452 | +1.67% | 3.6천 |
|---|
| 2026.04.17 | ₩2,506 | ₩2,506 | ₩2,399 | ₩2,412 | -3.74% | 2.6천 |
|---|
| 2026.04.16 | ₩2,519 | ₩2,519 | ₩2,506 | ₩2,506 | -0.53% | 7.5천 |
|---|
| 2026.04.15 | ₩2,573 | ₩2,573 | ₩2,519 | ₩2,522 | -1.98% | 3.5천 |
|---|
| 2026.04.14 | ₩2,600 | ₩2,600 | ₩2,506 | ₩2,506 | -3.61% | 1.2천 |
|---|
| 2026.04.13 | ₩2,559 | ₩2,559 | ₩2,546 | ₩2,546 | -0.52% | 2.4천 |
|---|
| 2026.04.10 | ₩2,559 | ₩2,640 | ₩2,559 | ₩2,573 | +0.52% | 3.3천 |
|---|
| 2026.04.09 | ₩2,533 | ₩2,632 | ₩2,533 | ₩2,573 | +1.59% | 7.3천 |
|---|
| 2026.04.08 | ₩2,546 | ₩2,612 | ₩2,533 | ₩2,533 | -0.53% | 2.1천 |
|---|
| 2026.04.07 | ₩2,553 | ₩2,553 | ₩2,506 | ₩2,506 | -1.84% | 2.8천 |
|---|
| 2026.04.06 | ₩2,439 | ₩2,546 | ₩2,399 | ₩2,479 | +1.65% | 5천 |
|---|
| 2026.04.02 | ₩2,423 | ₩2,423 | ₩2,399 | ₩2,399 | -1.00% | 400 |
|---|
| 2026.04.01 | ₩2,385 | ₩2,385 | ₩2,318 | ₩2,332 | -2.25% | 1.9천 |
|---|
| 2026.03.31 | ₩2,466 | ₩2,466 | ₩2,318 | ₩2,332 | -5.43% | 2.5천 |
|---|
| 2026.03.30 | ₩2,278 | ₩2,372 | ₩2,211 | ₩2,358 | +3.53% | 1.5천 |
|---|
| 2026.03.27 | ₩2,278 | ₩2,466 | ₩2,171 | ₩2,198 | -3.53% | 3.3천 |
|---|
| 2026.03.26 | ₩2,251 | ₩2,464 | ₩2,238 | ₩2,332 | +3.57% | 5.4천 |
|---|
| 2026.03.25 | ₩2,211 | ₩2,291 | ₩2,211 | ₩2,251 | +1.82% | 3.9천 |
|---|
| 2026.03.24 | ₩2,432 | ₩2,432 | ₩2,278 | ₩2,291 | -5.79% | 3.1천 |
|---|
| 2026.03.23 | ₩2,332 | ₩2,385 | ₩2,305 | ₩2,358 | +1.15% | 1.3천 |
|---|
| 2026.03.20 | ₩2,278 | ₩2,399 | ₩2,157 | ₩2,265 | -0.59% | 5.3천 |
|---|
| 2026.03.19 | ₩2,429 | ₩2,429 | ₩2,385 | ₩2,412 | -0.72% | 3.8천 |
|---|
| 2026.03.18 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,452 | -3.17% | 1.4천 |
|---|
| 2026.03.17 | ₩2,492 | ₩2,506 | ₩2,412 | ₩2,506 | +0.54% | 1.6천 |
|---|
| 2026.03.16 | ₩2,506 | ₩2,533 | ₩2,506 | ₩2,533 | +1.07% | 1천 |
|---|
| 2026.03.13 | ₩2,612 | ₩2,612 | ₩2,479 | ₩2,479 | -5.08% | 2천 |
|---|
| 2026.03.12 | ₩2,385 | ₩2,600 | ₩2,385 | ₩2,600 | +8.99% | 500 |
|---|
| 2026.03.11 | ₩2,613 | ₩2,613 | ₩2,613 | ₩2,613 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩2,546 | ₩2,546 | ₩2,446 | ₩2,446 | -3.95% | 1.8천 |
|---|
| 2026.03.09 | ₩2,372 | ₩2,509 | ₩2,372 | ₩2,509 | +5.76% | 2.7천 |
|---|
| 2026.03.06 | ₩2,439 | ₩2,519 | ₩2,385 | ₩2,412 | -1.10% | 3.6천 |
|---|
| 2026.03.05 | ₩2,533 | ₩2,533 | ₩2,387 | ₩2,425 | -4.23% | 600 |
|---|
| 2026.03.04 | ₩2,305 | ₩2,640 | ₩2,305 | ₩2,640 | +14.53% | 1.5천 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,483 | ₩2,305 | ₩2,439 | +5.81% | 3.8천 |
|---|
| 2026.03.02 | ₩2,345 | ₩2,412 | ₩2,318 | ₩2,412 | +2.86% | 3.7천 |
|---|
| 2026.02.27 | ₩2,305 | ₩2,452 | ₩2,305 | ₩2,412 | +4.65% | 4.4천 |
|---|
| 2026.02.26 | ₩2,546 | ₩2,640 | ₩2,318 | ₩2,412 | -5.26% | 5.1천 |
|---|
| 2026.02.25 | ₩2,345 | ₩2,626 | ₩2,090 | ₩2,601 | +10.91% | 3.1만 |
|---|
| 2026.02.24 | ₩2,546 | ₩2,720 | ₩2,412 | ₩2,412 | -5.26% | 9.7천 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,193 | ₩2,372 | ₩2,546 | -14.41% | 4.2만 |
|---|
| 2026.02.20 | ₩2,586 | ₩2,948 | ₩2,479 | ₩2,948 | +13.99% | 2.4만 |
|---|
| 2026.02.19 | ₩2,533 | ₩2,653 | ₩2,419 | ₩2,653 | +4.76% | 7.6천 |
|---|
| 2026.02.18 | ₩2,412 | ₩2,573 | ₩2,291 | ₩2,534 | +5.06% | 8.7천 |
|---|
| 2026.02.17 | ₩2,774 | ₩2,854 | ₩2,546 | ₩2,546 | -8.21% | 4.7천 |
|---|
| 2026.02.13 | ₩2,648 | ₩2,853 | ₩2,613 | ₩2,760 | +4.25% | 7.9천 |
|---|
| 2026.02.12 | ₩2,533 | ₩2,680 | ₩2,533 | ₩2,533 | 0.00% | 5.7천 |
|---|
| 2026.02.11 | ₩2,466 | ₩2,774 | ₩2,466 | ₩2,774 | +12.50% | 5.5천 |
|---|
| 2026.02.10 | ₩2,657 | ₩2,781 | ₩2,657 | ₩2,781 | +4.64% | 1.6천 |
|---|
| 2026.02.09 | ₩2,720 | ₩2,948 | ₩2,720 | ₩2,841 | +4.43% | 2.4천 |
|---|
| 2026.02.06 | ₩2,927 | ₩2,927 | ₩2,927 | ₩2,927 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩2,613 | ₩2,613 | ₩2,613 | ₩2,613 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩2,935 | ₩2,965 | ₩2,841 | ₩2,864 | -2.42% | 4.9천 |
|---|
| 2026.02.03 | ₩2,680 | ₩2,831 | ₩2,626 | ₩2,831 | +5.65% | 5.7천 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,983 | ₩2,466 | ₩2,680 | +0.50% | 1.3만 |
|---|
| 2026.01.30 | ₩2,640 | ₩2,673 | ₩2,586 | ₩2,673 | +1.27% | 3.7천 |
|---|
| 2026.01.29 | ₩2,740 | ₩2,740 | ₩2,573 | ₩2,693 | -1.71% | 1.8천 |
|---|
| 2026.01.28 | ₩2,935 | ₩2,935 | ₩2,935 | ₩2,935 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,935 | +4.29% | 1천 |
|---|
| 2026.01.26 | ₩2,801 | ₩2,873 | ₩2,593 | ₩2,751 | -1.77% | 1.8만 |
|---|
| 2026.01.23 | ₩2,747 | ₩2,747 | ₩2,707 | ₩2,707 | -1.46% | 2.8천 |
|---|
| 2026.01.22 | ₩2,693 | ₩3,042 | ₩2,676 | ₩2,707 | +0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩2,600 | ₩2,885 | ₩2,439 | ₩2,747 | +5.67% | 3.3만 |
|---|
| 2026.01.20 | ₩2,747 | ₩2,894 | ₩2,600 | ₩2,841 | +3.41% | 8.6천 |
|---|
| 2026.01.16 | ₩2,827 | ₩2,982 | ₩2,760 | ₩2,760 | -2.37% | 6.5천 |
|---|
| 2026.01.15 | ₩2,948 | ₩2,948 | ₩2,814 | ₩2,874 | -2.50% | 6.6천 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,055 | ₩2,814 | ₩2,961 | -3.07% | 1.9만 |
|---|
| 2026.01.13 | ₩2,948 | ₩2,961 | ₩2,850 | ₩2,961 | +0.45% | 6.7천 |
|---|
| 2026.01.12 | ₩2,961 | ₩3,390 | ₩2,814 | ₩2,814 | -4.98% | 1.7만 |
|---|
| 2026.01.09 | ₩3,235 | ₩3,235 | ₩2,734 | ₩2,935 | -9.28% | 1.1만 |
|---|
| 2026.01.08 | ₩2,921 | ₩3,484 | ₩2,747 | ₩3,069 | +5.05% | 6.4만 |
|---|
| 2026.01.07 | ₩2,881 | ₩2,881 | ₩2,787 | ₩2,787 | -3.26% | 2천 |
|---|
| 2026.01.06 | ₩2,707 | ₩2,767 | ₩2,707 | ₩2,767 | +2.23% | 1천 |
|---|
| 2026.01.05 | ₩2,707 | ₩2,707 | ₩2,479 | ₩2,653 | -1.98% | 5천 |
|---|
| 2026.01.02 | ₩2,519 | ₩2,519 | ₩2,466 | ₩2,466 | -2.13% | 3.5천 |
|---|
| 2025.12.31 | ₩2,806 | ₩2,806 | ₩2,452 | ₩2,555 | -8.93% | 4.7천 |
|---|
| 2025.12.30 | ₩3,082 | ₩3,082 | ₩2,707 | ₩2,707 | -12.17% | 6.4천 |
|---|
| 2025.12.29 | ₩3,310 | ₩3,310 | ₩3,109 | ₩3,109 | -6.07% | 5천 |
|---|
| 2025.12.26 | ₩3,418 | ₩3,451 | ₩3,229 | ₩3,283 | -3.96% | 1.3만 |
|---|
| 2025.12.24 | ₩3,484 | ₩3,685 | ₩3,484 | ₩3,527 | +1.23% | 4.4천 |
|---|
| 2025.12.23 | ₩3,546 | ₩3,605 | ₩3,377 | ₩3,377 | -4.76% | 2.4천 |
|---|
| 2025.12.22 | ₩3,556 | ₩3,629 | ₩3,551 | ₩3,564 | +0.23% | 1.8천 |
|---|
| 2025.12.19 | ₩3,631 | ₩3,631 | ₩3,380 | ₩3,555 | -2.10% | 4.4천 |
|---|
| 2025.12.18 | ₩3,631 | ₩3,633 | ₩3,631 | ₩3,633 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩3,940 | ₩3,940 | ₩3,940 | ₩3,940 | 0.00% | 1.1천 |
|---|
| 2025.12.16 | ₩3,806 | ₩4,134 | ₩3,661 | ₩3,765 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩3,658 | ₩4,100 | ₩3,436 | ₩3,806 | +4.03% | 2.2만 |
|---|
| 2025.12.12 | ₩3,953 | ₩4,060 | ₩3,574 | ₩3,689 | -6.68% | 2.5만 |
|---|
| 2025.12.11 | ₩4,904 | ₩6,030 | ₩3,685 | ₩4,060 | -17.21% | 8.2만 |
|---|
| 2025.12.10 | ₩5,119 | ₩5,347 | ₩3,481 | ₩3,806 | -25.65% | 2.5만 |
|---|
| 2025.12.09 | ₩5,360 | ₩5,360 | ₩4,899 | ₩5,045 | -5.87% | 7.2천 |
|---|
| 2025.12.08 | ₩5,281 | ₩5,281 | ₩5,281 | ₩5,281 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩5,414 | ₩5,853 | ₩5,320 | ₩5,320 | -1.73% | 2.1천 |
|---|
| 2025.12.04 | ₩5,293 | ₩5,293 | ₩5,293 | ₩5,293 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩5,628 | ₩5,762 | ₩5,360 | ₩5,360 | -4.76% | 1.4천 |
|---|
| 2025.12.02 | ₩5,487 | ₩5,601 | ₩5,373 | ₩5,373 | -2.08% | 2.7천 |
|---|
| 2025.12.01 | ₩5,494 | ₩5,615 | ₩5,481 | ₩5,481 | -0.24% | 1.3천 |
|---|
| 2025.11.28 | ₩5,494 | ₩5,967 | ₩5,494 | ₩5,641 | +2.68% | 2천 |
|---|
| 2025.11.26 | ₩5,762 | ₩5,936 | ₩5,454 | ₩5,454 | -5.35% | 9.3천 |
|---|
| 2025.11.25 | ₩5,829 | ₩6,553 | ₩5,735 | ₩6,070 | +4.14% | 4.2만 |
|---|
| 2025.11.24 | ₩6,097 | ₩6,164 | ₩5,735 | ₩6,030 | -1.10% | 1.1만 |
|---|
| 2025.11.21 | ₩5,628 | ₩6,285 | ₩5,628 | ₩6,164 | +9.52% | 4.3천 |
|---|
| 2025.11.20 | ₩6,164 | ₩6,204 | ₩5,281 | ₩6,164 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩5,829 | ₩6,968 | ₩5,829 | ₩6,177 | +5.98% | 2.9만 |
|---|
| 2025.11.18 | ₩6,660 | ₩6,660 | ₩4,945 | ₩6,057 | -9.05% | 4.4만 |
|---|
| 2025.11.17 | ₩5,628 | ₩6,412 | ₩5,507 | ₩6,177 | +9.76% | 2만 |
|---|
| 2025.11.14 | ₩5,950 | ₩6,043 | ₩5,427 | ₩5,668 | -4.73% | 6.2천 |
|---|
| 2025.11.13 | ₩6,043 | ₩6,043 | ₩6,043 | ₩6,043 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩5,789 | ₩6,003 | ₩5,668 | ₩5,829 | +0.69% | 5.3만 |
|---|
| 2025.11.11 | ₩5,306 | ₩5,762 | ₩5,306 | ₩5,722 | +7.83% | 5.1천 |
|---|
| 2025.11.10 | ₩5,641 | ₩5,641 | ₩5,373 | ₩5,601 | -0.71% | 6.3천 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,581 | ₩5,159 | ₩5,253 | -2.00% | 9.4천 |
|---|
| 2025.11.06 | ₩5,494 | ₩5,521 | ₩5,360 | ₩5,440 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩5,360 | ₩5,454 | ₩5,360 | ₩5,454 | +1.75% | 1.5천 |
|---|
| 2025.11.04 | ₩5,293 | ₩5,467 | ₩5,226 | ₩5,347 | +1.01% | 7.8천 |
|---|
| 2025.11.03 | ₩5,696 | ₩5,696 | ₩5,360 | ₩5,373 | -5.67% | 6.5천 |
|---|
| 2025.10.31 | ₩4,958 | ₩5,373 | ₩4,958 | ₩5,373 | +8.38% | 2.9천 |
|---|
| 2025.10.30 | ₩5,715 | ₩5,762 | ₩5,373 | ₩5,507 | -3.63% | 2.1만 |
|---|
| 2025.10.29 | ₩5,762 | ₩6,258 | ₩5,695 | ₩5,789 | +0.47% | 14.5만 |
|---|
| 2025.10.28 | ₩6,110 | ₩6,700 | ₩5,775 | ₩5,936 | -2.85% | 9.3만 |
|---|
| 2025.10.27 | ₩7,116 | ₩7,116 | ₩6,030 | ₩6,258 | -12.05% | 11.2만 |
|---|
| 2025.10.24 | ₩6,338 | ₩7,370 | ₩5,842 | ₩6,995 | +10.36% | 10.9만 |
|---|
| 2025.10.23 | ₩6,848 | ₩7,370 | ₩6,164 | ₩6,392 | -6.65% | 19.7만 |
|---|
| 2025.10.22 | ₩7,538 | ₩7,725 | ₩7,022 | ₩7,196 | -4.53% | 14만 |
|---|
| 2025.10.21 | ₩7,410 | ₩7,410 | ₩7,236 | ₩7,236 | -2.35% | 2.4만 |
|---|
| 2025.10.20 | ₩7,973 | ₩7,973 | ₩7,236 | ₩7,424 | -6.89% | 1만 |
|---|
| 2025.10.17 | ₩8,563 | ₩8,576 | ₩7,638 | ₩7,906 | -7.67% | 3만 |
|---|
| 2025.10.16 | ₩9,943 | ₩10,195 | ₩7,906 | ₩8,791 | -11.59% | 9만 |
|---|
| 2025.10.15 | ₩10,298 | ₩10,318 | ₩8,710 | ₩9,943 | -3.45% | 14만 |
|---|
| 2025.10.14 | ₩9,983 | ₩10,184 | ₩9,353 | ₩9,943 | -0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩9,782 | ₩10,412 | ₩9,782 | ₩9,983 | +2.05% | 4.4만 |
|---|
| 2025.10.10 | ₩10,023 | ₩10,104 | ₩9,782 | ₩9,943 | -0.80% | 2.6만 |
|---|