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 | ₩1,601 | ₩1,615 | ₩1,568 | ₩1,588 | -0.83% | 2.8만 |
| 2026.10.08 | ₩1,601 | ₩1,601 | ₩1,575 | ₩1,575 | -1.67% | 2.3만 |
| 2026.10.07 | ₩1,601 | ₩1,601 | ₩1,575 | ₩1,588 | -0.83% | 8천 |
| 2026.10.06 | ₩1,521 | ₩1,601 | ₩1,508 | ₩1,575 | +3.51% | 8.3만 |
| 2026.10.05 | ₩1,508 | ₩1,561 | ₩1,508 | ₩1,555 | +3.10% | 1.9만 |
| 2026.10.02 | ₩1,521 | ₩1,575 | ₩1,521 | ₩1,561 | +2.63% | 4.4만 |
| 2026.10.01 | ₩1,548 | ₩1,575 | ₩1,548 | ₩1,575 | +1.72% | 2.8천 |
| 2026.09.30 | ₩1,551 | ₩1,575 | ₩1,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548 |
| -0.17% |
| 7.2만 |
| 2026.09.29 | ₩1,548 | ₩1,573 | ₩1,521 | ₩1,521 | -1.72% | 4.9만 |
|---|
| 2026.09.28 | ₩1,508 | ₩1,601 | ₩1,495 | ₩1,575 | +4.42% | 3.9만 |
|---|
| 2026.09.25 | ₩1,548 | ₩1,568 | ₩1,535 | ₩1,561 | +0.86% | 31.6만 |
|---|
| 2026.09.24 | ₩1,521 | ₩1,575 | ₩1,521 | ₩1,561 | +2.63% | 5.1만 |
|---|
| 2026.09.23 | ₩1,521 | ₩1,561 | ₩1,521 | ₩1,535 | +0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩1,521 | ₩1,601 | ₩1,521 | ₩1,548 | +1.75% | 11.9만 |
|---|
| 2026.09.21 | ₩1,521 | ₩1,531 | ₩1,481 | ₩1,521 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩1,508 | ₩1,548 | ₩1,495 | ₩1,521 | +0.88% | 10만 |
|---|
| 2026.09.17 | ₩1,533 | ₩1,568 | ₩1,495 | ₩1,521 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩1,487 | ₩1,561 | ₩1,487 | ₩1,535 | +3.23% | 4.4만 |
|---|
| 2026.09.15 | ₩1,495 | ₩1,561 | ₩1,468 | ₩1,521 | +1.79% | 9.2만 |
|---|
| 2026.09.14 | ₩1,508 | ₩1,575 | ₩1,495 | ₩1,508 | 0.00% | 13.2만 |
|---|
| 2026.09.11 | ₩1,521 | ₩1,775 | ₩1,521 | ₩1,668 | +9.65% | 28.2만 |
|---|
| 2026.09.10 | ₩1,708 | ₩1,868 | ₩1,535 | ₩1,762 | +3.13% | 1115.6만 |
|---|
| 2026.09.09 | ₩1,668 | ₩1,711 | ₩1,648 | ₩1,708 | +2.40% | 10.4만 |
|---|
| 2026.09.08 | ₩1,563 | ₩1,695 | ₩1,563 | ₩1,637 | +4.78% | 10.8만 |
|---|
| 2026.09.04 | ₩1,575 | ₩1,935 | ₩1,575 | ₩1,655 | +5.08% | 28.1만 |
|---|
| 2026.09.03 | ₩1,688 | ₩1,735 | ₩1,681 | ₩1,708 | +1.19% | 2.4만 |
|---|
| 2026.09.02 | ₩1,627 | ₩1,788 | ₩1,627 | ₩1,708 | +5.00% | 4.9만 |
|---|
| 2026.09.01 | ₩1,727 | ₩1,788 | ₩1,669 | ₩1,695 | -1.85% | 11.6만 |
|---|
| 2026.08.31 | ₩1,935 | ₩1,935 | ₩1,668 | ₩1,735 | -10.34% | 7만 |
|---|
| 2026.08.28 | ₩1,695 | ₩1,748 | ₩1,668 | ₩1,748 | +3.15% | 2.4천 |
|---|
| 2026.08.27 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,750 | ₩1,824 | ₩1,735 | ₩1,735 | -0.84% | 1.6천 |
|---|
| 2026.08.25 | ₩1,748 | ₩1,748 | ₩1,748 | ₩1,748 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩1,775 | ₩1,775 | ₩1,724 | ₩1,735 | -2.26% | 1.9천 |
|---|
| 2026.08.21 | ₩1,855 | ₩1,855 | ₩1,722 | ₩1,810 | -2.45% | 3천 |
|---|
| 2026.08.20 | ₩1,695 | ₩1,735 | ₩1,695 | ₩1,695 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,802 | ₩1,668 | ₩1,735 | -3.70% | 3.8천 |
|---|
| 2026.08.18 | ₩1,695 | ₩1,748 | ₩1,695 | ₩1,695 | 0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩1,735 | ₩1,768 | ₩1,695 | ₩1,695 | -2.31% | 3.6천 |
|---|
| 2026.08.14 | ₩1,828 | ₩1,855 | ₩1,782 | ₩1,788 | -2.19% | 4.9천 |
|---|
| 2026.08.13 | ₩1,828 | ₩1,842 | ₩1,802 | ₩1,842 | +0.73% | 8.5천 |
|---|
| 2026.08.12 | ₩1,762 | ₩1,815 | ₩1,708 | ₩1,815 | +3.03% | 9.2천 |
|---|
| 2026.08.11 | ₩1,842 | ₩1,842 | ₩1,708 | ₩1,708 | -7.25% | 2만 |
|---|
| 2026.08.10 | ₩1,788 | ₩1,842 | ₩1,775 | ₩1,775 | -0.75% | 6.4천 |
|---|
| 2026.08.07 | ₩1,762 | ₩1,882 | ₩1,762 | ₩1,762 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩1,762 | ₩1,788 | ₩1,735 | ₩1,775 | +0.76% | 3.4천 |
|---|
| 2026.08.05 | ₩1,759 | ₩1,855 | ₩1,735 | ₩1,735 | -1.37% | 1만 |
|---|
| 2026.08.04 | ₩1,788 | ₩1,855 | ₩1,788 | ₩1,855 | +3.73% | 1.3만 |
|---|
| 2026.08.03 | ₩1,802 | ₩1,855 | ₩1,748 | ₩1,788 | -0.74% | 4.5천 |
|---|
| 2026.07.31 | ₩1,802 | ₩1,908 | ₩1,802 | ₩1,908 | +5.93% | 2.1천 |
|---|
| 2026.07.30 | ₩1,815 | ₩1,868 | ₩1,748 | ₩1,748 | -3.68% | 6.1천 |
|---|
| 2026.07.29 | ₩1,815 | ₩1,882 | ₩1,815 | ₩1,868 | +2.94% | 4.8천 |
|---|
| 2026.07.28 | ₩1,895 | ₩1,962 | ₩1,775 | ₩1,935 | +2.11% | 1.3만 |
|---|
| 2026.07.27 | ₩1,895 | ₩1,971 | ₩1,804 | ₩1,895 | 0.00% | 7.2천 |
|---|
| 2026.07.24 | ₩1,908 | ₩1,988 | ₩1,802 | ₩1,975 | +3.50% | 8.4천 |
|---|
| 2026.07.23 | ₩1,862 | ₩1,975 | ₩1,751 | ₩1,908 | +2.51% | 6.2천 |
|---|
| 2026.07.22 | ₩1,895 | ₩1,967 | ₩1,762 | ₩1,762 | -7.04% | 1.3만 |
|---|
| 2026.07.21 | ₩1,828 | ₩2,042 | ₩1,788 | ₩1,935 | +5.84% | 1.1만 |
|---|
| 2026.07.20 | ₩1,868 | ₩1,908 | ₩1,828 | ₩1,828 | -2.14% | 1.1만 |
|---|
| 2026.07.17 | ₩1,806 | ₩1,908 | ₩1,695 | ₩1,815 | +0.52% | 1.4만 |
|---|
| 2026.07.16 | ₩1,748 | ₩1,935 | ₩1,748 | ₩1,908 | +9.16% | 2.9만 |
|---|
| 2026.07.15 | ₩2,082 | ₩2,082 | ₩1,788 | ₩1,788 | -14.10% | 27.7만 |
|---|
| 2026.07.14 | ₩1,835 | ₩2,068 | ₩1,775 | ₩2,028 | +10.55% | 21.9만 |
|---|
| 2026.07.13 | ₩2,068 | ₩2,202 | ₩1,815 | ₩1,842 | -10.97% | 30.4만 |
|---|
| 2026.07.10 | ₩2,162 | ₩2,175 | ₩1,775 | ₩2,095 | -3.09% | 18.7만 |
|---|
| 2026.07.09 | ₩1,922 | ₩2,229 | ₩1,802 | ₩2,015 | +4.86% | 4.8만 |
|---|
| 2026.07.08 | ₩1,935 | ₩1,935 | ₩1,828 | ₩1,935 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,681 | ₩2,055 | ₩1,668 | ₩1,975 | +17.46% | 2.7만 |
|---|
| 2026.07.06 | ₩1,695 | ₩1,855 | ₩1,695 | ₩1,762 | +3.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,828 | ₩1,975 | ₩1,756 | ₩1,762 | -3.65% | 3만 |
|---|
| 2026.07.01 | ₩1,601 | ₩2,002 | ₩1,588 | ₩1,882 | +17.50% | 50.6만 |
|---|
| 2026.06.30 | ₩1,722 | ₩1,802 | ₩1,468 | ₩1,681 | -2.33% | 2.8만 |
|---|
| 2026.06.29 | ₩1,495 | ₩2,135 | ₩1,468 | ₩1,722 | +15.18% | 21.3만 |
|---|
| 2026.06.26 | ₩1,548 | ₩1,561 | ₩1,415 | ₩1,415 | -8.62% | 2.6만 |
|---|
| 2026.06.25 | ₩1,628 | ₩1,695 | ₩1,575 | ₩1,615 | -0.82% | 2.5만 |
|---|
| 2026.06.24 | ₩1,948 | ₩1,975 | ₩1,668 | ₩1,735 | -10.96% | 6.3만 |
|---|
| 2026.06.23 | ₩2,242 | ₩2,282 | ₩2,068 | ₩2,068 | -7.74% | 3.5만 |
|---|
| 2026.06.22 | ₩2,082 | ₩2,349 | ₩2,015 | ₩2,282 | +9.62% | 10.5만 |
|---|
| 2026.06.18 | ₩2,269 | ₩2,809 | ₩2,082 | ₩2,082 | -8.24% | 33.4만 |
|---|
| 2026.06.17 | ₩2,562 | ₩3,029 | ₩2,389 | ₩2,776 | +8.33% | 266.9만 |
|---|
| 2026.06.16 | ₩3,056 | ₩3,803 | ₩2,135 | ₩2,135 | -30.13% | 1835.1만 |
|---|
| 2026.06.15 | ₩2,135 | ₩2,175 | ₩2,135 | ₩2,175 | +1.87% | 1.5천 |
|---|
| 2026.06.12 | ₩2,055 | ₩2,355 | ₩2,055 | ₩2,322 | +12.99% | 1.5천 |
|---|
| 2026.06.11 | ₩2,068 | ₩2,189 | ₩2,068 | ₩2,189 | +5.81% | 2.7천 |
|---|
| 2026.06.10 | ₩2,122 | ₩2,242 | ₩2,122 | ₩2,149 | +1.26% | 2.2천 |
|---|
| 2026.06.09 | ₩2,095 | ₩2,095 | ₩2,039 | ₩2,055 | -1.91% | 7.6천 |
|---|
| 2026.06.08 | ₩2,095 | ₩2,270 | ₩2,095 | ₩2,270 | +8.34% | 2.6천 |
|---|
| 2026.06.05 | ₩2,095 | ₩2,271 | ₩2,055 | ₩2,269 | +8.28% | 4천 |
|---|
| 2026.06.04 | ₩2,135 | ₩2,269 | ₩2,082 | ₩2,269 | +6.25% | 3.7천 |
|---|
| 2026.06.03 | ₩2,202 | ₩2,362 | ₩2,149 | ₩2,362 | +7.27% | 1.4천 |
|---|
| 2026.06.02 | ₩2,362 | ₩2,362 | ₩2,362 | ₩2,362 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,342 | ₩2,362 | ₩2,109 | ₩2,362 | +0.85% | 1.1천 |
|---|
| 2026.05.29 | ₩2,242 | ₩2,309 | ₩2,242 | ₩2,295 | +2.38% | 2.7천 |
|---|
| 2026.05.28 | ₩2,095 | ₩2,269 | ₩2,068 | ₩2,269 | +8.28% | 1.7천 |
|---|
| 2026.05.27 | ₩2,309 | ₩2,309 | ₩2,202 | ₩2,282 | -1.16% | 3.3천 |
|---|
| 2026.05.26 | ₩2,335 | ₩2,469 | ₩2,229 | ₩2,469 | +5.71% | 2.3천 |
|---|
| 2026.05.22 | ₩2,536 | ₩2,562 | ₩2,282 | ₩2,282 | -10.00% | 6.3천 |
|---|
| 2026.05.21 | ₩2,562 | ₩2,562 | ₩2,335 | ₩2,335 | -8.85% | 4.1천 |
|---|
| 2026.05.20 | ₩2,215 | ₩2,442 | ₩2,028 | ₩2,402 | +8.43% | 2만 |
|---|
| 2026.05.19 | ₩2,589 | ₩2,589 | ₩2,335 | ₩2,335 | -9.79% | 6.5천 |
|---|
| 2026.05.18 | ₩2,302 | ₩2,589 | ₩2,068 | ₩2,402 | +4.35% | 3만 |
|---|
| 2026.05.15 | ₩2,322 | ₩2,335 | ₩2,322 | ₩2,335 | +0.57% | 400 |
|---|
| 2026.05.14 | ₩2,322 | ₩2,335 | ₩2,282 | ₩2,282 | -1.72% | 800 |
|---|
| 2026.05.13 | ₩2,202 | ₩2,335 | ₩2,202 | ₩2,335 | +6.06% | 1천 |
|---|
| 2026.05.12 | ₩2,215 | ₩2,309 | ₩2,215 | ₩2,309 | +4.22% | 1천 |
|---|
| 2026.05.11 | ₩2,335 | ₩2,335 | ₩2,202 | ₩2,215 | -5.14% | 3천 |
|---|
| 2026.05.08 | ₩2,317 | ₩2,426 | ₩2,309 | ₩2,389 | +3.11% | 2천 |
|---|
| 2026.05.07 | ₩2,015 | ₩2,629 | ₩2,015 | ₩2,295 | +13.91% | 1.4만 |
|---|
| 2026.05.06 | ₩2,095 | ₩2,215 | ₩1,999 | ₩2,068 | -1.27% | 1만 |
|---|
| 2026.05.05 | ₩2,082 | ₩2,202 | ₩1,908 | ₩2,135 | +2.56% | 2.4만 |
|---|
| 2026.05.04 | ₩2,215 | ₩3,843 | ₩1,882 | ₩2,239 | +1.08% | 7.7만 |
|---|
| 2026.05.01 | ₩2,383 | ₩2,383 | ₩2,149 | ₩2,362 | -0.90% | 2.5천 |
|---|
| 2026.04.30 | ₩2,215 | ₩2,242 | ₩2,215 | ₩2,242 | +1.20% | 600 |
|---|
| 2026.04.29 | ₩2,215 | ₩2,215 | ₩2,215 | ₩2,215 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩2,362 | ₩2,455 | ₩2,082 | ₩2,455 | +3.95% | 4.1만 |
|---|
| 2026.04.27 | ₩2,469 | ₩2,469 | ₩2,269 | ₩2,335 | -5.41% | 3만 |
|---|
| 2026.04.24 | ₩2,415 | ₩2,624 | ₩2,269 | ₩2,402 | -0.55% | 2.7천 |
|---|
| 2026.04.23 | ₩2,442 | ₩2,656 | ₩2,269 | ₩2,642 | +8.20% | 2.4만 |
|---|
| 2026.04.22 | ₩2,509 | ₩2,509 | ₩2,402 | ₩2,402 | -4.26% | 1.7천 |
|---|
| 2026.04.21 | ₩2,442 | ₩2,442 | ₩2,442 | ₩2,442 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,402 | ₩2,576 | ₩2,402 | ₩2,442 | +1.67% | 3.6천 |
|---|
| 2026.04.17 | ₩2,496 | ₩2,496 | ₩2,389 | ₩2,402 | -3.74% | 2.6천 |
|---|
| 2026.04.16 | ₩2,509 | ₩2,509 | ₩2,496 | ₩2,496 | -0.53% | 7.5천 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,562 | ₩2,509 | ₩2,512 | -1.98% | 3.5천 |
|---|
| 2026.04.14 | ₩2,589 | ₩2,589 | ₩2,496 | ₩2,496 | -3.61% | 1.2천 |
|---|
| 2026.04.13 | ₩2,549 | ₩2,549 | ₩2,536 | ₩2,536 | -0.52% | 2.4천 |
|---|
| 2026.04.10 | ₩2,549 | ₩2,629 | ₩2,549 | ₩2,562 | +0.52% | 3.3천 |
|---|
| 2026.04.09 | ₩2,522 | ₩2,621 | ₩2,522 | ₩2,562 | +1.59% | 7.3천 |
|---|
| 2026.04.08 | ₩2,536 | ₩2,601 | ₩2,522 | ₩2,522 | -0.53% | 2.1천 |
|---|
| 2026.04.07 | ₩2,542 | ₩2,542 | ₩2,496 | ₩2,496 | -1.84% | 2.8천 |
|---|
| 2026.04.06 | ₩2,429 | ₩2,536 | ₩2,389 | ₩2,469 | +1.65% | 5천 |
|---|
| 2026.04.02 | ₩2,413 | ₩2,413 | ₩2,389 | ₩2,389 | -1.00% | 400 |
|---|
| 2026.04.01 | ₩2,375 | ₩2,375 | ₩2,309 | ₩2,322 | -2.25% | 1.9천 |
|---|
| 2026.03.31 | ₩2,455 | ₩2,455 | ₩2,309 | ₩2,322 | -5.43% | 2.5천 |
|---|
| 2026.03.30 | ₩2,269 | ₩2,362 | ₩2,202 | ₩2,349 | +3.53% | 1.5천 |
|---|
| 2026.03.27 | ₩2,269 | ₩2,455 | ₩2,162 | ₩2,189 | -3.53% | 3.3천 |
|---|
| 2026.03.26 | ₩2,242 | ₩2,454 | ₩2,229 | ₩2,322 | +3.57% | 5.4천 |
|---|
| 2026.03.25 | ₩2,202 | ₩2,282 | ₩2,202 | ₩2,242 | +1.82% | 3.9천 |
|---|
| 2026.03.24 | ₩2,422 | ₩2,422 | ₩2,269 | ₩2,282 | -5.79% | 3.1천 |
|---|
| 2026.03.23 | ₩2,322 | ₩2,375 | ₩2,295 | ₩2,349 | +1.15% | 1.3천 |
|---|
| 2026.03.20 | ₩2,269 | ₩2,389 | ₩2,149 | ₩2,255 | -0.59% | 5.3천 |
|---|
| 2026.03.19 | ₩2,419 | ₩2,419 | ₩2,375 | ₩2,402 | -0.72% | 3.8천 |
|---|
| 2026.03.18 | ₩2,522 | ₩2,522 | ₩2,402 | ₩2,442 | -3.17% | 1.4천 |
|---|
| 2026.03.17 | ₩2,482 | ₩2,496 | ₩2,402 | ₩2,496 | +0.54% | 1.6천 |
|---|
| 2026.03.16 | ₩2,496 | ₩2,522 | ₩2,496 | ₩2,522 | +1.07% | 1천 |
|---|
| 2026.03.13 | ₩2,601 | ₩2,601 | ₩2,469 | ₩2,469 | -5.08% | 2천 |
|---|
| 2026.03.12 | ₩2,375 | ₩2,589 | ₩2,375 | ₩2,589 | +8.99% | 500 |
|---|
| 2026.03.11 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩2,536 | ₩2,536 | ₩2,435 | ₩2,435 | -3.95% | 1.8천 |
|---|
| 2026.03.09 | ₩2,362 | ₩2,498 | ₩2,362 | ₩2,498 | +5.76% | 2.7천 |
|---|
| 2026.03.06 | ₩2,429 | ₩2,509 | ₩2,375 | ₩2,402 | -1.10% | 3.6천 |
|---|
| 2026.03.05 | ₩2,522 | ₩2,522 | ₩2,377 | ₩2,415 | -4.23% | 600 |
|---|
| 2026.03.04 | ₩2,295 | ₩2,629 | ₩2,295 | ₩2,629 | +14.53% | 1.5천 |
|---|
| 2026.03.03 | ₩2,295 | ₩2,473 | ₩2,295 | ₩2,429 | +5.81% | 3.8천 |
|---|
| 2026.03.02 | ₩2,335 | ₩2,402 | ₩2,309 | ₩2,402 | +2.86% | 3.7천 |
|---|
| 2026.02.27 | ₩2,295 | ₩2,442 | ₩2,295 | ₩2,402 | +4.65% | 4.4천 |
|---|
| 2026.02.26 | ₩2,536 | ₩2,629 | ₩2,309 | ₩2,402 | -5.26% | 5.1천 |
|---|
| 2026.02.25 | ₩2,335 | ₩2,616 | ₩2,082 | ₩2,590 | +10.91% | 3.1만 |
|---|
| 2026.02.24 | ₩2,536 | ₩2,709 | ₩2,402 | ₩2,402 | -5.26% | 9.7천 |
|---|
| 2026.02.23 | ₩2,963 | ₩3,180 | ₩2,362 | ₩2,536 | -14.41% | 4.2만 |
|---|
| 2026.02.20 | ₩2,576 | ₩2,936 | ₩2,469 | ₩2,936 | +13.99% | 2.4만 |
|---|
| 2026.02.19 | ₩2,522 | ₩2,642 | ₩2,409 | ₩2,642 | +4.76% | 7.6천 |
|---|
| 2026.02.18 | ₩2,402 | ₩2,562 | ₩2,282 | ₩2,524 | +5.06% | 8.7천 |
|---|
| 2026.02.17 | ₩2,762 | ₩2,843 | ₩2,536 | ₩2,536 | -8.21% | 4.7천 |
|---|
| 2026.02.13 | ₩2,637 | ₩2,841 | ₩2,602 | ₩2,749 | +4.25% | 7.9천 |
|---|
| 2026.02.12 | ₩2,522 | ₩2,669 | ₩2,522 | ₩2,522 | 0.00% | 5.7천 |
|---|
| 2026.02.11 | ₩2,455 | ₩2,762 | ₩2,455 | ₩2,762 | +12.50% | 5.5천 |
|---|
| 2026.02.10 | ₩2,646 | ₩2,769 | ₩2,646 | ₩2,769 | +4.64% | 1.6천 |
|---|
| 2026.02.09 | ₩2,709 | ₩2,936 | ₩2,709 | ₩2,829 | +4.43% | 2.4천 |
|---|
| 2026.02.06 | ₩2,915 | ₩2,915 | ₩2,915 | ₩2,915 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩2,923 | ₩2,953 | ₩2,829 | ₩2,852 | -2.42% | 4.9천 |
|---|
| 2026.02.03 | ₩2,669 | ₩2,820 | ₩2,616 | ₩2,820 | +5.65% | 5.7천 |
|---|
| 2026.02.02 | ₩2,656 | ₩2,971 | ₩2,455 | ₩2,669 | +0.50% | 1.3만 |
|---|
| 2026.01.30 | ₩2,629 | ₩2,662 | ₩2,576 | ₩2,662 | +1.27% | 3.7천 |
|---|
| 2026.01.29 | ₩2,729 | ₩2,729 | ₩2,562 | ₩2,682 | -1.71% | 1.8천 |
|---|
| 2026.01.28 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,802 | ₩2,923 | ₩2,802 | ₩2,923 | +4.29% | 1천 |
|---|
| 2026.01.26 | ₩2,789 | ₩2,861 | ₩2,582 | ₩2,740 | -1.77% | 1.8만 |
|---|
| 2026.01.23 | ₩2,736 | ₩2,736 | ₩2,696 | ₩2,696 | -1.46% | 2.8천 |
|---|
| 2026.01.22 | ₩2,682 | ₩3,029 | ₩2,665 | ₩2,696 | +0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩2,589 | ₩2,873 | ₩2,429 | ₩2,736 | +5.67% | 3.3만 |
|---|
| 2026.01.20 | ₩2,736 | ₩2,883 | ₩2,589 | ₩2,829 | +3.41% | 8.6천 |
|---|
| 2026.01.16 | ₩2,816 | ₩2,969 | ₩2,749 | ₩2,749 | -2.37% | 6.5천 |
|---|
| 2026.01.15 | ₩2,936 | ₩2,936 | ₩2,802 | ₩2,863 | -2.50% | 6.6천 |
|---|
| 2026.01.14 | ₩3,043 | ₩3,043 | ₩2,802 | ₩2,949 | -3.07% | 1.9만 |
|---|
| 2026.01.13 | ₩2,936 | ₩2,949 | ₩2,839 | ₩2,949 | +0.45% | 6.7천 |
|---|
| 2026.01.12 | ₩2,949 | ₩3,376 | ₩2,802 | ₩2,802 | -4.98% | 1.7만 |
|---|
| 2026.01.09 | ₩3,222 | ₩3,222 | ₩2,722 | ₩2,923 | -9.28% | 1.1만 |
|---|
| 2026.01.08 | ₩2,909 | ₩3,470 | ₩2,736 | ₩3,056 | +5.05% | 6.4만 |
|---|
| 2026.01.07 | ₩2,869 | ₩2,869 | ₩2,776 | ₩2,776 | -3.26% | 2천 |
|---|
| 2026.01.06 | ₩2,696 | ₩2,756 | ₩2,696 | ₩2,756 | +2.23% | 1천 |
|---|
| 2026.01.05 | ₩2,696 | ₩2,696 | ₩2,469 | ₩2,642 | -1.98% | 5천 |
|---|
| 2026.01.02 | ₩2,509 | ₩2,509 | ₩2,455 | ₩2,455 | -2.13% | 3.5천 |
|---|
| 2025.12.31 | ₩2,794 | ₩2,794 | ₩2,442 | ₩2,545 | -8.93% | 4.7천 |
|---|
| 2025.12.30 | ₩3,069 | ₩3,069 | ₩2,696 | ₩2,696 | -12.17% | 6.4천 |
|---|
| 2025.12.29 | ₩3,296 | ₩3,296 | ₩3,096 | ₩3,096 | -6.07% | 5천 |
|---|
| 2025.12.26 | ₩3,404 | ₩3,436 | ₩3,216 | ₩3,270 | -3.96% | 1.3만 |
|---|
| 2025.12.24 | ₩3,470 | ₩3,670 | ₩3,470 | ₩3,512 | +1.23% | 4.4천 |
|---|
| 2025.12.23 | ₩3,531 | ₩3,590 | ₩3,363 | ₩3,363 | -4.76% | 2.4천 |
|---|
| 2025.12.22 | ₩3,542 | ₩3,614 | ₩3,536 | ₩3,550 | +0.23% | 1.8천 |
|---|
| 2025.12.19 | ₩3,617 | ₩3,617 | ₩3,366 | ₩3,540 | -2.10% | 4.4천 |
|---|
| 2025.12.18 | ₩3,617 | ₩3,618 | ₩3,617 | ₩3,618 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩3,923 | ₩3,923 | ₩3,923 | ₩3,923 | 0.00% | 1.1천 |
|---|
| 2025.12.16 | ₩3,790 | ₩4,117 | ₩3,646 | ₩3,750 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩3,643 | ₩4,084 | ₩3,422 | ₩3,790 | +4.03% | 2.2만 |
|---|
| 2025.12.12 | ₩3,937 | ₩4,044 | ₩3,559 | ₩3,674 | -6.68% | 2.5만 |
|---|
| 2025.12.11 | ₩4,884 | ₩6,005 | ₩3,670 | ₩4,044 | -17.21% | 8.2만 |
|---|
| 2025.12.10 | ₩5,098 | ₩5,325 | ₩3,467 | ₩3,790 | -25.65% | 2.5만 |
|---|
| 2025.12.09 | ₩5,338 | ₩5,338 | ₩4,879 | ₩5,024 | -5.87% | 7.2천 |
|---|
| 2025.12.08 | ₩5,259 | ₩5,259 | ₩5,259 | ₩5,259 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩5,391 | ₩5,829 | ₩5,298 | ₩5,298 | -1.73% | 2.1천 |
|---|
| 2025.12.04 | ₩5,271 | ₩5,271 | ₩5,271 | ₩5,271 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩5,605 | ₩5,738 | ₩5,338 | ₩5,338 | -4.76% | 1.4천 |
|---|
| 2025.12.02 | ₩5,465 | ₩5,578 | ₩5,351 | ₩5,351 | -2.08% | 2.7천 |
|---|
| 2025.12.01 | ₩5,471 | ₩5,592 | ₩5,458 | ₩5,458 | -0.24% | 1.3천 |
|---|
| 2025.11.28 | ₩5,471 | ₩5,943 | ₩5,471 | ₩5,618 | +2.68% | 2천 |
|---|
| 2025.11.26 | ₩5,738 | ₩5,912 | ₩5,431 | ₩5,431 | -5.35% | 9.3천 |
|---|
| 2025.11.25 | ₩5,805 | ₩6,526 | ₩5,712 | ₩6,045 | +4.14% | 4.2만 |
|---|
| 2025.11.24 | ₩6,072 | ₩6,139 | ₩5,712 | ₩6,005 | -1.10% | 1.1만 |
|---|
| 2025.11.21 | ₩5,605 | ₩6,259 | ₩5,605 | ₩6,139 | +9.52% | 4.3천 |
|---|
| 2025.11.20 | ₩6,139 | ₩6,179 | ₩5,259 | ₩6,139 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩5,805 | ₩6,939 | ₩5,805 | ₩6,152 | +5.98% | 2.9만 |
|---|
| 2025.11.18 | ₩6,633 | ₩6,633 | ₩4,924 | ₩6,032 | -9.05% | 4.4만 |
|---|
| 2025.11.17 | ₩5,605 | ₩6,386 | ₩5,485 | ₩6,152 | +9.76% | 2만 |
|---|
| 2025.11.14 | ₩5,925 | ₩6,019 | ₩5,405 | ₩5,645 | -4.73% | 6.2천 |
|---|
| 2025.11.13 | ₩6,019 | ₩6,019 | ₩6,019 | ₩6,019 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩5,765 | ₩5,979 | ₩5,645 | ₩5,805 | +0.69% | 5.3만 |
|---|
| 2025.11.11 | ₩5,285 | ₩5,738 | ₩5,285 | ₩5,698 | +7.83% | 5.1천 |
|---|
| 2025.11.10 | ₩5,618 | ₩5,618 | ₩5,351 | ₩5,578 | -0.71% | 6.3천 |
|---|
| 2025.11.07 | ₩5,338 | ₩5,558 | ₩5,138 | ₩5,231 | -2.00% | 9.4천 |
|---|
| 2025.11.06 | ₩5,471 | ₩5,498 | ₩5,338 | ₩5,418 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩5,338 | ₩5,431 | ₩5,338 | ₩5,431 | +1.75% | 1.5천 |
|---|
| 2025.11.04 | ₩5,271 | ₩5,445 | ₩5,205 | ₩5,325 | +1.01% | 7.8천 |
|---|
| 2025.11.03 | ₩5,673 | ₩5,673 | ₩5,338 | ₩5,351 | -5.67% | 6.5천 |
|---|
| 2025.10.31 | ₩4,938 | ₩5,351 | ₩4,938 | ₩5,351 | +8.38% | 2.9천 |
|---|
| 2025.10.30 | ₩5,692 | ₩5,738 | ₩5,351 | ₩5,485 | -3.63% | 2.1만 |
|---|
| 2025.10.29 | ₩5,738 | ₩6,232 | ₩5,672 | ₩5,765 | +0.47% | 14.5만 |
|---|
| 2025.10.28 | ₩6,085 | ₩6,673 | ₩5,752 | ₩5,912 | -2.85% | 9.3만 |
|---|
| 2025.10.27 | ₩7,086 | ₩7,086 | ₩6,005 | ₩6,232 | -12.05% | 11.2만 |
|---|
| 2025.10.24 | ₩6,312 | ₩7,340 | ₩5,818 | ₩6,966 | +10.36% | 10.9만 |
|---|
| 2025.10.23 | ₩6,819 | ₩7,340 | ₩6,139 | ₩6,366 | -6.65% | 19.7만 |
|---|
| 2025.10.22 | ₩7,507 | ₩7,693 | ₩6,993 | ₩7,166 | -4.53% | 14만 |
|---|
| 2025.10.21 | ₩7,380 | ₩7,380 | ₩7,206 | ₩7,206 | -2.35% | 2.4만 |
|---|
| 2025.10.20 | ₩7,940 | ₩7,940 | ₩7,206 | ₩7,393 | -6.89% | 1만 |
|---|
| 2025.10.17 | ₩8,528 | ₩8,541 | ₩7,607 | ₩7,874 | -7.67% | 3만 |
|---|
| 2025.10.16 | ₩9,902 | ₩10,153 | ₩7,874 | ₩8,754 | -11.59% | 9만 |
|---|
| 2025.10.15 | ₩10,256 | ₩10,276 | ₩8,674 | ₩9,902 | -3.45% | 14만 |
|---|
| 2025.10.14 | ₩9,942 | ₩10,142 | ₩9,315 | ₩9,902 | -0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩9,742 | ₩10,369 | ₩9,742 | ₩9,942 | +2.05% | 4.4만 |
|---|
| 2025.10.10 | ₩9,982 | ₩10,062 | ₩9,742 | ₩9,902 | -0.80% | 2.6만 |
|---|