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 | ₩1,602 | ₩1,615 | ₩1,569 | ₩1,589 | -0.83% | 2.8만 |
| 2026.10.08 | ₩1,602 | ₩1,602 | ₩1,575 | ₩1,575 | -1.67% | 2.3만 |
| 2026.10.07 | ₩1,602 | ₩1,602 | ₩1,575 | ₩1,589 | -0.83% | 8천 |
| 2026.10.06 | ₩1,522 | ₩1,602 | ₩1,509 | ₩1,575 | +3.51% | 8.3만 |
| 2026.10.05 | ₩1,509 | ₩1,562 | ₩1,509 | ₩1,555 | +3.10% | 1.9만 |
| 2026.10.02 | ₩1,522 | ₩1,575 | ₩1,522 | ₩1,562 | +2.63% | 4.4만 |
| 2026.10.01 | ₩1,549 | ₩1,575 | ₩1,549 | ₩1,575 | +1.72% | 2.8천 |
| 2026.09.30 | ₩1,551 | ₩1,575 | ₩1,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,549 |
| -0.17% |
| 7.2만 |
| 2026.09.29 | ₩1,549 | ₩1,574 | ₩1,522 | ₩1,522 | -1.72% | 4.9만 |
|---|
| 2026.09.28 | ₩1,509 | ₩1,602 | ₩1,495 | ₩1,575 | +4.42% | 3.9만 |
|---|
| 2026.09.25 | ₩1,549 | ₩1,569 | ₩1,535 | ₩1,562 | +0.86% | 31.6만 |
|---|
| 2026.09.24 | ₩1,522 | ₩1,575 | ₩1,522 | ₩1,562 | +2.63% | 5.1만 |
|---|
| 2026.09.23 | ₩1,522 | ₩1,562 | ₩1,522 | ₩1,535 | +0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩1,522 | ₩1,602 | ₩1,522 | ₩1,549 | +1.75% | 11.9만 |
|---|
| 2026.09.21 | ₩1,522 | ₩1,531 | ₩1,482 | ₩1,522 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩1,509 | ₩1,549 | ₩1,495 | ₩1,522 | +0.88% | 10만 |
|---|
| 2026.09.17 | ₩1,534 | ₩1,569 | ₩1,495 | ₩1,522 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩1,487 | ₩1,562 | ₩1,487 | ₩1,535 | +3.23% | 4.4만 |
|---|
| 2026.09.15 | ₩1,495 | ₩1,562 | ₩1,469 | ₩1,522 | +1.79% | 9.2만 |
|---|
| 2026.09.14 | ₩1,509 | ₩1,575 | ₩1,495 | ₩1,509 | 0.00% | 13.2만 |
|---|
| 2026.09.11 | ₩1,522 | ₩1,776 | ₩1,522 | ₩1,669 | +9.65% | 28.2만 |
|---|
| 2026.09.10 | ₩1,709 | ₩1,869 | ₩1,535 | ₩1,762 | +3.13% | 1115.6만 |
|---|
| 2026.09.09 | ₩1,669 | ₩1,712 | ₩1,649 | ₩1,709 | +2.40% | 10.4만 |
|---|
| 2026.09.08 | ₩1,563 | ₩1,696 | ₩1,563 | ₩1,638 | +4.78% | 10.8만 |
|---|
| 2026.09.04 | ₩1,575 | ₩1,936 | ₩1,575 | ₩1,655 | +5.08% | 28.1만 |
|---|
| 2026.09.03 | ₩1,689 | ₩1,736 | ₩1,682 | ₩1,709 | +1.19% | 2.4만 |
|---|
| 2026.09.02 | ₩1,627 | ₩1,789 | ₩1,627 | ₩1,709 | +5.00% | 4.9만 |
|---|
| 2026.09.01 | ₩1,728 | ₩1,789 | ₩1,670 | ₩1,696 | -1.85% | 11.6만 |
|---|
| 2026.08.31 | ₩1,936 | ₩1,936 | ₩1,669 | ₩1,736 | -10.34% | 7만 |
|---|
| 2026.08.28 | ₩1,696 | ₩1,749 | ₩1,669 | ₩1,749 | +3.15% | 2.4천 |
|---|
| 2026.08.27 | ₩1,736 | ₩1,736 | ₩1,736 | ₩1,736 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,750 | ₩1,825 | ₩1,736 | ₩1,736 | -0.84% | 1.6천 |
|---|
| 2026.08.25 | ₩1,749 | ₩1,749 | ₩1,749 | ₩1,749 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩1,776 | ₩1,776 | ₩1,725 | ₩1,736 | -2.26% | 1.9천 |
|---|
| 2026.08.21 | ₩1,856 | ₩1,856 | ₩1,722 | ₩1,810 | -2.45% | 3천 |
|---|
| 2026.08.20 | ₩1,696 | ₩1,736 | ₩1,696 | ₩1,696 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,802 | ₩1,669 | ₩1,736 | -3.70% | 3.8천 |
|---|
| 2026.08.18 | ₩1,696 | ₩1,749 | ₩1,696 | ₩1,696 | 0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩1,736 | ₩1,769 | ₩1,696 | ₩1,696 | -2.31% | 3.6천 |
|---|
| 2026.08.14 | ₩1,829 | ₩1,856 | ₩1,782 | ₩1,789 | -2.19% | 4.9천 |
|---|
| 2026.08.13 | ₩1,829 | ₩1,842 | ₩1,802 | ₩1,842 | +0.73% | 8.5천 |
|---|
| 2026.08.12 | ₩1,762 | ₩1,816 | ₩1,709 | ₩1,816 | +3.03% | 9.2천 |
|---|
| 2026.08.11 | ₩1,842 | ₩1,842 | ₩1,709 | ₩1,709 | -7.25% | 2만 |
|---|
| 2026.08.10 | ₩1,789 | ₩1,842 | ₩1,776 | ₩1,776 | -0.75% | 6.4천 |
|---|
| 2026.08.07 | ₩1,762 | ₩1,882 | ₩1,762 | ₩1,762 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩1,762 | ₩1,789 | ₩1,736 | ₩1,776 | +0.76% | 3.4천 |
|---|
| 2026.08.05 | ₩1,760 | ₩1,856 | ₩1,736 | ₩1,736 | -1.37% | 1만 |
|---|
| 2026.08.04 | ₩1,789 | ₩1,856 | ₩1,789 | ₩1,856 | +3.73% | 1.3만 |
|---|
| 2026.08.03 | ₩1,802 | ₩1,856 | ₩1,749 | ₩1,789 | -0.74% | 4.5천 |
|---|
| 2026.07.31 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,909 | +5.93% | 2.1천 |
|---|
| 2026.07.30 | ₩1,816 | ₩1,869 | ₩1,749 | ₩1,749 | -3.68% | 6.1천 |
|---|
| 2026.07.29 | ₩1,816 | ₩1,882 | ₩1,816 | ₩1,869 | +2.94% | 4.8천 |
|---|
| 2026.07.28 | ₩1,896 | ₩1,963 | ₩1,776 | ₩1,936 | +2.11% | 1.3만 |
|---|
| 2026.07.27 | ₩1,896 | ₩1,972 | ₩1,805 | ₩1,896 | 0.00% | 7.2천 |
|---|
| 2026.07.24 | ₩1,909 | ₩1,989 | ₩1,802 | ₩1,976 | +3.50% | 8.4천 |
|---|
| 2026.07.23 | ₩1,862 | ₩1,976 | ₩1,752 | ₩1,909 | +2.51% | 6.2천 |
|---|
| 2026.07.22 | ₩1,896 | ₩1,968 | ₩1,762 | ₩1,762 | -7.04% | 1.3만 |
|---|
| 2026.07.21 | ₩1,829 | ₩2,043 | ₩1,789 | ₩1,936 | +5.84% | 1.1만 |
|---|
| 2026.07.20 | ₩1,869 | ₩1,909 | ₩1,829 | ₩1,829 | -2.14% | 1.1만 |
|---|
| 2026.07.17 | ₩1,806 | ₩1,909 | ₩1,696 | ₩1,816 | +0.52% | 1.4만 |
|---|
| 2026.07.16 | ₩1,749 | ₩1,936 | ₩1,749 | ₩1,909 | +9.16% | 2.9만 |
|---|
| 2026.07.15 | ₩2,083 | ₩2,083 | ₩1,789 | ₩1,789 | -14.10% | 27.7만 |
|---|
| 2026.07.14 | ₩1,836 | ₩2,069 | ₩1,776 | ₩2,029 | +10.55% | 21.9만 |
|---|
| 2026.07.13 | ₩2,069 | ₩2,203 | ₩1,816 | ₩1,842 | -10.97% | 30.4만 |
|---|
| 2026.07.10 | ₩2,163 | ₩2,176 | ₩1,776 | ₩2,096 | -3.09% | 18.7만 |
|---|
| 2026.07.09 | ₩1,922 | ₩2,230 | ₩1,802 | ₩2,016 | +4.86% | 4.8만 |
|---|
| 2026.07.08 | ₩1,936 | ₩1,936 | ₩1,829 | ₩1,936 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,682 | ₩2,056 | ₩1,669 | ₩1,976 | +17.46% | 2.7만 |
|---|
| 2026.07.06 | ₩1,696 | ₩1,856 | ₩1,696 | ₩1,762 | +3.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,829 | ₩1,976 | ₩1,757 | ₩1,762 | -3.65% | 3만 |
|---|
| 2026.07.01 | ₩1,602 | ₩2,003 | ₩1,589 | ₩1,882 | +17.50% | 50.6만 |
|---|
| 2026.06.30 | ₩1,722 | ₩1,802 | ₩1,469 | ₩1,682 | -2.33% | 2.8만 |
|---|
| 2026.06.29 | ₩1,495 | ₩2,136 | ₩1,469 | ₩1,722 | +15.18% | 21.3만 |
|---|
| 2026.06.26 | ₩1,549 | ₩1,562 | ₩1,415 | ₩1,415 | -8.62% | 2.6만 |
|---|
| 2026.06.25 | ₩1,629 | ₩1,696 | ₩1,575 | ₩1,615 | -0.82% | 2.5만 |
|---|
| 2026.06.24 | ₩1,949 | ₩1,976 | ₩1,669 | ₩1,736 | -10.96% | 6.3만 |
|---|
| 2026.06.23 | ₩2,243 | ₩2,283 | ₩2,069 | ₩2,069 | -7.74% | 3.5만 |
|---|
| 2026.06.22 | ₩2,083 | ₩2,350 | ₩2,016 | ₩2,283 | +9.62% | 10.5만 |
|---|
| 2026.06.18 | ₩2,270 | ₩2,810 | ₩2,083 | ₩2,083 | -8.24% | 33.4만 |
|---|
| 2026.06.17 | ₩2,563 | ₩3,031 | ₩2,390 | ₩2,777 | +8.33% | 266.9만 |
|---|
| 2026.06.16 | ₩3,057 | ₩3,805 | ₩2,136 | ₩2,136 | -30.13% | 1835.1만 |
|---|
| 2026.06.15 | ₩2,136 | ₩2,176 | ₩2,136 | ₩2,176 | +1.87% | 1.5천 |
|---|
| 2026.06.12 | ₩2,056 | ₩2,356 | ₩2,056 | ₩2,323 | +12.99% | 1.5천 |
|---|
| 2026.06.11 | ₩2,069 | ₩2,189 | ₩2,069 | ₩2,189 | +5.81% | 2.7천 |
|---|
| 2026.06.10 | ₩2,123 | ₩2,243 | ₩2,123 | ₩2,149 | +1.26% | 2.2천 |
|---|
| 2026.06.09 | ₩2,096 | ₩2,096 | ₩2,040 | ₩2,056 | -1.91% | 7.6천 |
|---|
| 2026.06.08 | ₩2,096 | ₩2,271 | ₩2,096 | ₩2,271 | +8.34% | 2.6천 |
|---|
| 2026.06.05 | ₩2,096 | ₩2,272 | ₩2,056 | ₩2,270 | +8.28% | 4천 |
|---|
| 2026.06.04 | ₩2,136 | ₩2,270 | ₩2,083 | ₩2,270 | +6.25% | 3.7천 |
|---|
| 2026.06.03 | ₩2,203 | ₩2,363 | ₩2,149 | ₩2,363 | +7.27% | 1.4천 |
|---|
| 2026.06.02 | ₩2,363 | ₩2,363 | ₩2,363 | ₩2,363 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,343 | ₩2,363 | ₩2,109 | ₩2,363 | +0.85% | 1.1천 |
|---|
| 2026.05.29 | ₩2,243 | ₩2,310 | ₩2,243 | ₩2,296 | +2.38% | 2.7천 |
|---|
| 2026.05.28 | ₩2,096 | ₩2,270 | ₩2,069 | ₩2,270 | +8.28% | 1.7천 |
|---|
| 2026.05.27 | ₩2,310 | ₩2,310 | ₩2,203 | ₩2,283 | -1.16% | 3.3천 |
|---|
| 2026.05.26 | ₩2,336 | ₩2,470 | ₩2,230 | ₩2,470 | +5.71% | 2.3천 |
|---|
| 2026.05.22 | ₩2,537 | ₩2,563 | ₩2,283 | ₩2,283 | -10.00% | 6.3천 |
|---|
| 2026.05.21 | ₩2,563 | ₩2,563 | ₩2,336 | ₩2,336 | -8.85% | 4.1천 |
|---|
| 2026.05.20 | ₩2,216 | ₩2,443 | ₩2,029 | ₩2,403 | +8.43% | 2만 |
|---|
| 2026.05.19 | ₩2,590 | ₩2,590 | ₩2,336 | ₩2,336 | -9.79% | 6.5천 |
|---|
| 2026.05.18 | ₩2,303 | ₩2,590 | ₩2,069 | ₩2,403 | +4.35% | 3만 |
|---|
| 2026.05.15 | ₩2,323 | ₩2,336 | ₩2,323 | ₩2,336 | +0.57% | 400 |
|---|
| 2026.05.14 | ₩2,323 | ₩2,336 | ₩2,283 | ₩2,283 | -1.72% | 800 |
|---|
| 2026.05.13 | ₩2,203 | ₩2,336 | ₩2,203 | ₩2,336 | +6.06% | 1천 |
|---|
| 2026.05.12 | ₩2,216 | ₩2,310 | ₩2,216 | ₩2,310 | +4.22% | 1천 |
|---|
| 2026.05.11 | ₩2,336 | ₩2,336 | ₩2,203 | ₩2,216 | -5.14% | 3천 |
|---|
| 2026.05.08 | ₩2,318 | ₩2,427 | ₩2,310 | ₩2,390 | +3.11% | 2천 |
|---|
| 2026.05.07 | ₩2,016 | ₩2,630 | ₩2,016 | ₩2,296 | +13.91% | 1.4만 |
|---|
| 2026.05.06 | ₩2,096 | ₩2,216 | ₩2,000 | ₩2,069 | -1.27% | 1만 |
|---|
| 2026.05.05 | ₩2,083 | ₩2,203 | ₩1,909 | ₩2,136 | +2.56% | 2.4만 |
|---|
| 2026.05.04 | ₩2,216 | ₩3,845 | ₩1,882 | ₩2,240 | +1.08% | 7.7만 |
|---|
| 2026.05.01 | ₩2,384 | ₩2,384 | ₩2,149 | ₩2,363 | -0.90% | 2.5천 |
|---|
| 2026.04.30 | ₩2,216 | ₩2,243 | ₩2,216 | ₩2,243 | +1.20% | 600 |
|---|
| 2026.04.29 | ₩2,216 | ₩2,216 | ₩2,216 | ₩2,216 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩2,363 | ₩2,456 | ₩2,083 | ₩2,456 | +3.95% | 4.1만 |
|---|
| 2026.04.27 | ₩2,470 | ₩2,470 | ₩2,270 | ₩2,336 | -5.41% | 3만 |
|---|
| 2026.04.24 | ₩2,416 | ₩2,625 | ₩2,270 | ₩2,403 | -0.55% | 2.7천 |
|---|
| 2026.04.23 | ₩2,443 | ₩2,657 | ₩2,270 | ₩2,643 | +8.20% | 2.4만 |
|---|
| 2026.04.22 | ₩2,510 | ₩2,510 | ₩2,403 | ₩2,403 | -4.26% | 1.7천 |
|---|
| 2026.04.21 | ₩2,443 | ₩2,443 | ₩2,443 | ₩2,443 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,403 | ₩2,577 | ₩2,403 | ₩2,443 | +1.67% | 3.6천 |
|---|
| 2026.04.17 | ₩2,497 | ₩2,497 | ₩2,390 | ₩2,403 | -3.74% | 2.6천 |
|---|
| 2026.04.16 | ₩2,510 | ₩2,510 | ₩2,497 | ₩2,497 | -0.53% | 7.5천 |
|---|
| 2026.04.15 | ₩2,563 | ₩2,563 | ₩2,510 | ₩2,513 | -1.98% | 3.5천 |
|---|
| 2026.04.14 | ₩2,590 | ₩2,590 | ₩2,497 | ₩2,497 | -3.61% | 1.2천 |
|---|
| 2026.04.13 | ₩2,550 | ₩2,550 | ₩2,537 | ₩2,537 | -0.52% | 2.4천 |
|---|
| 2026.04.10 | ₩2,550 | ₩2,630 | ₩2,550 | ₩2,563 | +0.52% | 3.3천 |
|---|
| 2026.04.09 | ₩2,523 | ₩2,622 | ₩2,523 | ₩2,563 | +1.59% | 7.3천 |
|---|
| 2026.04.08 | ₩2,537 | ₩2,602 | ₩2,523 | ₩2,523 | -0.53% | 2.1천 |
|---|
| 2026.04.07 | ₩2,543 | ₩2,543 | ₩2,497 | ₩2,497 | -1.84% | 2.8천 |
|---|
| 2026.04.06 | ₩2,430 | ₩2,537 | ₩2,390 | ₩2,470 | +1.65% | 5천 |
|---|
| 2026.04.02 | ₩2,414 | ₩2,414 | ₩2,390 | ₩2,390 | -1.00% | 400 |
|---|
| 2026.04.01 | ₩2,376 | ₩2,376 | ₩2,310 | ₩2,323 | -2.25% | 1.9천 |
|---|
| 2026.03.31 | ₩2,456 | ₩2,456 | ₩2,310 | ₩2,323 | -5.43% | 2.5천 |
|---|
| 2026.03.30 | ₩2,270 | ₩2,363 | ₩2,203 | ₩2,350 | +3.53% | 1.5천 |
|---|
| 2026.03.27 | ₩2,270 | ₩2,456 | ₩2,163 | ₩2,189 | -3.53% | 3.3천 |
|---|
| 2026.03.26 | ₩2,243 | ₩2,455 | ₩2,230 | ₩2,323 | +3.57% | 5.4천 |
|---|
| 2026.03.25 | ₩2,203 | ₩2,283 | ₩2,203 | ₩2,243 | +1.82% | 3.9천 |
|---|
| 2026.03.24 | ₩2,423 | ₩2,423 | ₩2,270 | ₩2,283 | -5.79% | 3.1천 |
|---|
| 2026.03.23 | ₩2,323 | ₩2,376 | ₩2,296 | ₩2,350 | +1.15% | 1.3천 |
|---|
| 2026.03.20 | ₩2,270 | ₩2,390 | ₩2,149 | ₩2,256 | -0.59% | 5.3천 |
|---|
| 2026.03.19 | ₩2,420 | ₩2,420 | ₩2,376 | ₩2,403 | -0.72% | 3.8천 |
|---|
| 2026.03.18 | ₩2,523 | ₩2,523 | ₩2,403 | ₩2,443 | -3.17% | 1.4천 |
|---|
| 2026.03.17 | ₩2,483 | ₩2,497 | ₩2,403 | ₩2,497 | +0.54% | 1.6천 |
|---|
| 2026.03.16 | ₩2,497 | ₩2,523 | ₩2,497 | ₩2,523 | +1.07% | 1천 |
|---|
| 2026.03.13 | ₩2,602 | ₩2,602 | ₩2,470 | ₩2,470 | -5.08% | 2천 |
|---|
| 2026.03.12 | ₩2,376 | ₩2,590 | ₩2,376 | ₩2,590 | +8.99% | 500 |
|---|
| 2026.03.11 | ₩2,603 | ₩2,603 | ₩2,603 | ₩2,603 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩2,537 | ₩2,537 | ₩2,436 | ₩2,436 | -3.95% | 1.8천 |
|---|
| 2026.03.09 | ₩2,363 | ₩2,499 | ₩2,363 | ₩2,499 | +5.76% | 2.7천 |
|---|
| 2026.03.06 | ₩2,430 | ₩2,510 | ₩2,376 | ₩2,403 | -1.10% | 3.6천 |
|---|
| 2026.03.05 | ₩2,523 | ₩2,523 | ₩2,378 | ₩2,416 | -4.23% | 600 |
|---|
| 2026.03.04 | ₩2,296 | ₩2,630 | ₩2,296 | ₩2,630 | +14.53% | 1.5천 |
|---|
| 2026.03.03 | ₩2,296 | ₩2,474 | ₩2,296 | ₩2,430 | +5.81% | 3.8천 |
|---|
| 2026.03.02 | ₩2,336 | ₩2,403 | ₩2,310 | ₩2,403 | +2.86% | 3.7천 |
|---|
| 2026.02.27 | ₩2,296 | ₩2,443 | ₩2,296 | ₩2,403 | +4.65% | 4.4천 |
|---|
| 2026.02.26 | ₩2,537 | ₩2,630 | ₩2,310 | ₩2,403 | -5.26% | 5.1천 |
|---|
| 2026.02.25 | ₩2,336 | ₩2,617 | ₩2,083 | ₩2,591 | +10.91% | 3.1만 |
|---|
| 2026.02.24 | ₩2,537 | ₩2,710 | ₩2,403 | ₩2,403 | -5.26% | 9.7천 |
|---|
| 2026.02.23 | ₩2,964 | ₩3,181 | ₩2,363 | ₩2,537 | -14.41% | 4.2만 |
|---|
| 2026.02.20 | ₩2,577 | ₩2,937 | ₩2,470 | ₩2,937 | +13.99% | 2.4만 |
|---|
| 2026.02.19 | ₩2,523 | ₩2,643 | ₩2,410 | ₩2,643 | +4.76% | 7.6천 |
|---|
| 2026.02.18 | ₩2,403 | ₩2,563 | ₩2,283 | ₩2,525 | +5.06% | 8.7천 |
|---|
| 2026.02.17 | ₩2,764 | ₩2,844 | ₩2,537 | ₩2,537 | -8.21% | 4.7천 |
|---|
| 2026.02.13 | ₩2,638 | ₩2,842 | ₩2,603 | ₩2,750 | +4.25% | 7.9천 |
|---|
| 2026.02.12 | ₩2,523 | ₩2,670 | ₩2,523 | ₩2,523 | 0.00% | 5.7천 |
|---|
| 2026.02.11 | ₩2,456 | ₩2,764 | ₩2,456 | ₩2,764 | +12.50% | 5.5천 |
|---|
| 2026.02.10 | ₩2,647 | ₩2,770 | ₩2,647 | ₩2,770 | +4.64% | 1.6천 |
|---|
| 2026.02.09 | ₩2,710 | ₩2,937 | ₩2,710 | ₩2,830 | +4.43% | 2.4천 |
|---|
| 2026.02.06 | ₩2,916 | ₩2,916 | ₩2,916 | ₩2,916 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩2,603 | ₩2,603 | ₩2,603 | ₩2,603 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩2,924 | ₩2,954 | ₩2,830 | ₩2,853 | -2.42% | 4.9천 |
|---|
| 2026.02.03 | ₩2,670 | ₩2,821 | ₩2,617 | ₩2,821 | +5.65% | 5.7천 |
|---|
| 2026.02.02 | ₩2,657 | ₩2,972 | ₩2,456 | ₩2,670 | +0.50% | 1.3만 |
|---|
| 2026.01.30 | ₩2,630 | ₩2,663 | ₩2,577 | ₩2,663 | +1.27% | 3.7천 |
|---|
| 2026.01.29 | ₩2,730 | ₩2,730 | ₩2,563 | ₩2,683 | -1.71% | 1.8천 |
|---|
| 2026.01.28 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,804 | ₩2,924 | ₩2,804 | ₩2,924 | +4.29% | 1천 |
|---|
| 2026.01.26 | ₩2,790 | ₩2,862 | ₩2,583 | ₩2,741 | -1.77% | 1.8만 |
|---|
| 2026.01.23 | ₩2,737 | ₩2,737 | ₩2,697 | ₩2,697 | -1.46% | 2.8천 |
|---|
| 2026.01.22 | ₩2,683 | ₩3,031 | ₩2,666 | ₩2,697 | +0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩2,590 | ₩2,874 | ₩2,430 | ₩2,737 | +5.67% | 3.3만 |
|---|
| 2026.01.20 | ₩2,737 | ₩2,884 | ₩2,590 | ₩2,830 | +3.41% | 8.6천 |
|---|
| 2026.01.16 | ₩2,817 | ₩2,970 | ₩2,750 | ₩2,750 | -2.37% | 6.5천 |
|---|
| 2026.01.15 | ₩2,937 | ₩2,937 | ₩2,804 | ₩2,864 | -2.50% | 6.6천 |
|---|
| 2026.01.14 | ₩3,044 | ₩3,044 | ₩2,804 | ₩2,950 | -3.07% | 1.9만 |
|---|
| 2026.01.13 | ₩2,937 | ₩2,950 | ₩2,840 | ₩2,950 | +0.45% | 6.7천 |
|---|
| 2026.01.12 | ₩2,950 | ₩3,378 | ₩2,804 | ₩2,804 | -4.98% | 1.7만 |
|---|
| 2026.01.09 | ₩3,223 | ₩3,223 | ₩2,724 | ₩2,924 | -9.28% | 1.1만 |
|---|
| 2026.01.08 | ₩2,910 | ₩3,471 | ₩2,737 | ₩3,057 | +5.05% | 6.4만 |
|---|
| 2026.01.07 | ₩2,870 | ₩2,870 | ₩2,777 | ₩2,777 | -3.26% | 2천 |
|---|
| 2026.01.06 | ₩2,697 | ₩2,757 | ₩2,697 | ₩2,757 | +2.23% | 1천 |
|---|
| 2026.01.05 | ₩2,697 | ₩2,697 | ₩2,470 | ₩2,643 | -1.98% | 5천 |
|---|
| 2026.01.02 | ₩2,510 | ₩2,510 | ₩2,456 | ₩2,456 | -2.13% | 3.5천 |
|---|
| 2025.12.31 | ₩2,796 | ₩2,796 | ₩2,443 | ₩2,546 | -8.93% | 4.7천 |
|---|
| 2025.12.30 | ₩3,071 | ₩3,071 | ₩2,697 | ₩2,697 | -12.17% | 6.4천 |
|---|
| 2025.12.29 | ₩3,298 | ₩3,298 | ₩3,097 | ₩3,097 | -6.07% | 5천 |
|---|
| 2025.12.26 | ₩3,406 | ₩3,438 | ₩3,217 | ₩3,271 | -3.96% | 1.3만 |
|---|
| 2025.12.24 | ₩3,471 | ₩3,671 | ₩3,471 | ₩3,514 | +1.23% | 4.4천 |
|---|
| 2025.12.23 | ₩3,533 | ₩3,591 | ₩3,364 | ₩3,364 | -4.76% | 2.4천 |
|---|
| 2025.12.22 | ₩3,543 | ₩3,615 | ₩3,538 | ₩3,551 | +0.23% | 1.8천 |
|---|
| 2025.12.19 | ₩3,618 | ₩3,618 | ₩3,367 | ₩3,542 | -2.10% | 4.4천 |
|---|
| 2025.12.18 | ₩3,618 | ₩3,619 | ₩3,618 | ₩3,619 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩3,925 | ₩3,925 | ₩3,925 | ₩3,925 | 0.00% | 1.1천 |
|---|
| 2025.12.16 | ₩3,792 | ₩4,119 | ₩3,647 | ₩3,751 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩3,645 | ₩4,085 | ₩3,423 | ₩3,792 | +4.03% | 2.2만 |
|---|
| 2025.12.12 | ₩3,938 | ₩4,045 | ₩3,561 | ₩3,675 | -6.68% | 2.5만 |
|---|
| 2025.12.11 | ₩4,886 | ₩6,008 | ₩3,671 | ₩4,045 | -17.21% | 8.2만 |
|---|
| 2025.12.10 | ₩5,100 | ₩5,327 | ₩3,468 | ₩3,792 | -25.65% | 2.5만 |
|---|
| 2025.12.09 | ₩5,340 | ₩5,340 | ₩4,881 | ₩5,026 | -5.87% | 7.2천 |
|---|
| 2025.12.08 | ₩5,261 | ₩5,261 | ₩5,261 | ₩5,261 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩5,394 | ₩5,831 | ₩5,300 | ₩5,300 | -1.73% | 2.1천 |
|---|
| 2025.12.04 | ₩5,273 | ₩5,273 | ₩5,273 | ₩5,273 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩5,607 | ₩5,741 | ₩5,340 | ₩5,340 | -4.76% | 1.4천 |
|---|
| 2025.12.02 | ₩5,467 | ₩5,581 | ₩5,354 | ₩5,354 | -2.08% | 2.7천 |
|---|
| 2025.12.01 | ₩5,474 | ₩5,594 | ₩5,460 | ₩5,460 | -0.24% | 1.3천 |
|---|
| 2025.11.28 | ₩5,474 | ₩5,945 | ₩5,474 | ₩5,621 | +2.68% | 2천 |
|---|
| 2025.11.26 | ₩5,741 | ₩5,914 | ₩5,434 | ₩5,434 | -5.35% | 9.3천 |
|---|
| 2025.11.25 | ₩5,807 | ₩6,528 | ₩5,714 | ₩6,048 | +4.14% | 4.2만 |
|---|
| 2025.11.24 | ₩6,074 | ₩6,141 | ₩5,714 | ₩6,008 | -1.10% | 1.1만 |
|---|
| 2025.11.21 | ₩5,607 | ₩6,261 | ₩5,607 | ₩6,141 | +9.52% | 4.3천 |
|---|
| 2025.11.20 | ₩6,141 | ₩6,181 | ₩5,261 | ₩6,141 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩5,807 | ₩6,942 | ₩5,807 | ₩6,155 | +5.98% | 2.9만 |
|---|
| 2025.11.18 | ₩6,635 | ₩6,635 | ₩4,926 | ₩6,034 | -9.05% | 4.4만 |
|---|
| 2025.11.17 | ₩5,607 | ₩6,388 | ₩5,487 | ₩6,155 | +9.76% | 2만 |
|---|
| 2025.11.14 | ₩5,928 | ₩6,021 | ₩5,407 | ₩5,647 | -4.73% | 6.2천 |
|---|
| 2025.11.13 | ₩6,021 | ₩6,021 | ₩6,021 | ₩6,021 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩5,767 | ₩5,981 | ₩5,647 | ₩5,807 | +0.69% | 5.3만 |
|---|
| 2025.11.11 | ₩5,287 | ₩5,741 | ₩5,287 | ₩5,701 | +7.83% | 5.1천 |
|---|
| 2025.11.10 | ₩5,621 | ₩5,621 | ₩5,354 | ₩5,581 | -0.71% | 6.3천 |
|---|
| 2025.11.07 | ₩5,340 | ₩5,560 | ₩5,140 | ₩5,233 | -2.00% | 9.4천 |
|---|
| 2025.11.06 | ₩5,474 | ₩5,500 | ₩5,340 | ₩5,420 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩5,340 | ₩5,434 | ₩5,340 | ₩5,434 | +1.75% | 1.5천 |
|---|
| 2025.11.04 | ₩5,273 | ₩5,447 | ₩5,207 | ₩5,327 | +1.01% | 7.8천 |
|---|
| 2025.11.03 | ₩5,675 | ₩5,675 | ₩5,340 | ₩5,354 | -5.67% | 6.5천 |
|---|
| 2025.10.31 | ₩4,940 | ₩5,354 | ₩4,940 | ₩5,354 | +8.38% | 2.9천 |
|---|
| 2025.10.30 | ₩5,694 | ₩5,741 | ₩5,354 | ₩5,487 | -3.63% | 2.1만 |
|---|
| 2025.10.29 | ₩5,741 | ₩6,235 | ₩5,674 | ₩5,767 | +0.47% | 14.5만 |
|---|
| 2025.10.28 | ₩6,088 | ₩6,675 | ₩5,754 | ₩5,914 | -2.85% | 9.3만 |
|---|
| 2025.10.27 | ₩7,089 | ₩7,089 | ₩6,008 | ₩6,235 | -12.05% | 11.2만 |
|---|
| 2025.10.24 | ₩6,315 | ₩7,343 | ₩5,821 | ₩6,969 | +10.36% | 10.9만 |
|---|
| 2025.10.23 | ₩6,822 | ₩7,343 | ₩6,141 | ₩6,368 | -6.65% | 19.7만 |
|---|
| 2025.10.22 | ₩7,510 | ₩7,697 | ₩6,996 | ₩7,169 | -4.53% | 14만 |
|---|
| 2025.10.21 | ₩7,383 | ₩7,383 | ₩7,209 | ₩7,209 | -2.35% | 2.4만 |
|---|
| 2025.10.20 | ₩7,944 | ₩7,944 | ₩7,209 | ₩7,396 | -6.89% | 1만 |
|---|
| 2025.10.17 | ₩8,531 | ₩8,544 | ₩7,610 | ₩7,877 | -7.67% | 3만 |
|---|
| 2025.10.16 | ₩9,906 | ₩10,157 | ₩7,877 | ₩8,758 | -11.59% | 9만 |
|---|
| 2025.10.15 | ₩10,260 | ₩10,280 | ₩8,678 | ₩9,906 | -3.45% | 14만 |
|---|
| 2025.10.14 | ₩9,946 | ₩10,146 | ₩9,319 | ₩9,906 | -0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩9,746 | ₩10,373 | ₩9,746 | ₩9,946 | +2.05% | 4.4만 |
|---|
| 2025.10.10 | ₩9,986 | ₩10,066 | ₩9,746 | ₩9,906 | -0.80% | 2.6만 |
|---|