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 | ₩1,604 | ₩1,617 | ₩1,570 | ₩1,590 | -0.83% | 2.8만 |
| 2026.10.08 | ₩1,604 | ₩1,604 | ₩1,577 | ₩1,577 | -1.67% | 2.3만 |
| 2026.10.07 | ₩1,604 | ₩1,604 | ₩1,577 | ₩1,590 | -0.83% | 8천 |
| 2026.10.06 | ₩1,523 | ₩1,604 | ₩1,510 | ₩1,577 | +3.51% | 8.3만 |
| 2026.10.05 | ₩1,510 | ₩1,564 | ₩1,510 | ₩1,557 | +3.10% | 1.9만 |
| 2026.10.02 | ₩1,523 | ₩1,577 | ₩1,523 | ₩1,564 | +2.63% | 4.4만 |
| 2026.10.01 | ₩1,550 | ₩1,577 | ₩1,550 | ₩1,577 | +1.72% | 2.8천 |
| 2026.09.30 | ₩1,553 | ₩1,577 | ₩1,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,550 |
| -0.17% |
| 7.2만 |
| 2026.09.29 | ₩1,550 | ₩1,576 | ₩1,523 | ₩1,523 | -1.72% | 4.9만 |
|---|
| 2026.09.28 | ₩1,510 | ₩1,604 | ₩1,497 | ₩1,577 | +4.42% | 3.9만 |
|---|
| 2026.09.25 | ₩1,550 | ₩1,570 | ₩1,537 | ₩1,564 | +0.86% | 31.6만 |
|---|
| 2026.09.24 | ₩1,523 | ₩1,577 | ₩1,523 | ₩1,564 | +2.63% | 5.1만 |
|---|
| 2026.09.23 | ₩1,523 | ₩1,564 | ₩1,523 | ₩1,537 | +0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩1,523 | ₩1,604 | ₩1,523 | ₩1,550 | +1.75% | 11.9만 |
|---|
| 2026.09.21 | ₩1,523 | ₩1,533 | ₩1,483 | ₩1,523 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩1,510 | ₩1,550 | ₩1,497 | ₩1,523 | +0.88% | 10만 |
|---|
| 2026.09.17 | ₩1,536 | ₩1,570 | ₩1,497 | ₩1,523 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩1,489 | ₩1,564 | ₩1,489 | ₩1,537 | +3.23% | 4.4만 |
|---|
| 2026.09.15 | ₩1,497 | ₩1,564 | ₩1,470 | ₩1,523 | +1.79% | 9.2만 |
|---|
| 2026.09.14 | ₩1,510 | ₩1,577 | ₩1,497 | ₩1,510 | 0.00% | 13.2만 |
|---|
| 2026.09.11 | ₩1,523 | ₩1,777 | ₩1,523 | ₩1,670 | +9.65% | 28.2만 |
|---|
| 2026.09.10 | ₩1,711 | ₩1,871 | ₩1,537 | ₩1,764 | +3.13% | 1115.6만 |
|---|
| 2026.09.09 | ₩1,670 | ₩1,713 | ₩1,650 | ₩1,711 | +2.40% | 10.4만 |
|---|
| 2026.09.08 | ₩1,565 | ₩1,697 | ₩1,565 | ₩1,640 | +4.78% | 10.8만 |
|---|
| 2026.09.04 | ₩1,577 | ₩1,938 | ₩1,577 | ₩1,657 | +5.08% | 28.1만 |
|---|
| 2026.09.03 | ₩1,691 | ₩1,737 | ₩1,684 | ₩1,711 | +1.19% | 2.4만 |
|---|
| 2026.09.02 | ₩1,629 | ₩1,791 | ₩1,629 | ₩1,711 | +5.00% | 4.9만 |
|---|
| 2026.09.01 | ₩1,729 | ₩1,791 | ₩1,672 | ₩1,697 | -1.85% | 11.6만 |
|---|
| 2026.08.31 | ₩1,938 | ₩1,938 | ₩1,670 | ₩1,737 | -10.34% | 7만 |
|---|
| 2026.08.28 | ₩1,697 | ₩1,751 | ₩1,670 | ₩1,751 | +3.15% | 2.4천 |
|---|
| 2026.08.27 | ₩1,737 | ₩1,737 | ₩1,737 | ₩1,737 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,752 | ₩1,827 | ₩1,737 | ₩1,737 | -0.84% | 1.6천 |
|---|
| 2026.08.25 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩1,777 | ₩1,777 | ₩1,727 | ₩1,737 | -2.26% | 1.9천 |
|---|
| 2026.08.21 | ₩1,858 | ₩1,858 | ₩1,724 | ₩1,812 | -2.45% | 3천 |
|---|
| 2026.08.20 | ₩1,697 | ₩1,737 | ₩1,697 | ₩1,697 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,804 | ₩1,804 | ₩1,670 | ₩1,737 | -3.70% | 3.8천 |
|---|
| 2026.08.18 | ₩1,697 | ₩1,751 | ₩1,697 | ₩1,697 | 0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩1,737 | ₩1,771 | ₩1,697 | ₩1,697 | -2.31% | 3.6천 |
|---|
| 2026.08.14 | ₩1,831 | ₩1,858 | ₩1,784 | ₩1,791 | -2.19% | 4.9천 |
|---|
| 2026.08.13 | ₩1,831 | ₩1,844 | ₩1,804 | ₩1,844 | +0.73% | 8.5천 |
|---|
| 2026.08.12 | ₩1,764 | ₩1,817 | ₩1,711 | ₩1,817 | +3.03% | 9.2천 |
|---|
| 2026.08.11 | ₩1,844 | ₩1,844 | ₩1,711 | ₩1,711 | -7.25% | 2만 |
|---|
| 2026.08.10 | ₩1,791 | ₩1,844 | ₩1,777 | ₩1,777 | -0.75% | 6.4천 |
|---|
| 2026.08.07 | ₩1,764 | ₩1,884 | ₩1,764 | ₩1,764 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩1,764 | ₩1,791 | ₩1,737 | ₩1,777 | +0.76% | 3.4천 |
|---|
| 2026.08.05 | ₩1,761 | ₩1,858 | ₩1,737 | ₩1,737 | -1.37% | 1만 |
|---|
| 2026.08.04 | ₩1,791 | ₩1,858 | ₩1,791 | ₩1,858 | +3.73% | 1.3만 |
|---|
| 2026.08.03 | ₩1,804 | ₩1,858 | ₩1,751 | ₩1,791 | -0.74% | 4.5천 |
|---|
| 2026.07.31 | ₩1,804 | ₩1,911 | ₩1,804 | ₩1,911 | +5.93% | 2.1천 |
|---|
| 2026.07.30 | ₩1,817 | ₩1,871 | ₩1,751 | ₩1,751 | -3.68% | 6.1천 |
|---|
| 2026.07.29 | ₩1,817 | ₩1,884 | ₩1,817 | ₩1,871 | +2.94% | 4.8천 |
|---|
| 2026.07.28 | ₩1,898 | ₩1,964 | ₩1,777 | ₩1,938 | +2.11% | 1.3만 |
|---|
| 2026.07.27 | ₩1,898 | ₩1,974 | ₩1,807 | ₩1,898 | 0.00% | 7.2천 |
|---|
| 2026.07.24 | ₩1,911 | ₩1,991 | ₩1,804 | ₩1,978 | +3.50% | 8.4천 |
|---|
| 2026.07.23 | ₩1,864 | ₩1,978 | ₩1,753 | ₩1,911 | +2.51% | 6.2천 |
|---|
| 2026.07.22 | ₩1,898 | ₩1,970 | ₩1,764 | ₩1,764 | -7.04% | 1.3만 |
|---|
| 2026.07.21 | ₩1,831 | ₩2,045 | ₩1,791 | ₩1,938 | +5.84% | 1.1만 |
|---|
| 2026.07.20 | ₩1,871 | ₩1,911 | ₩1,831 | ₩1,831 | -2.14% | 1.1만 |
|---|
| 2026.07.17 | ₩1,808 | ₩1,911 | ₩1,697 | ₩1,817 | +0.52% | 1.4만 |
|---|
| 2026.07.16 | ₩1,751 | ₩1,938 | ₩1,751 | ₩1,911 | +9.16% | 2.9만 |
|---|
| 2026.07.15 | ₩2,085 | ₩2,085 | ₩1,791 | ₩1,791 | -14.10% | 27.7만 |
|---|
| 2026.07.14 | ₩1,838 | ₩2,071 | ₩1,777 | ₩2,031 | +10.55% | 21.9만 |
|---|
| 2026.07.13 | ₩2,071 | ₩2,205 | ₩1,817 | ₩1,844 | -10.97% | 30.4만 |
|---|
| 2026.07.10 | ₩2,165 | ₩2,178 | ₩1,777 | ₩2,098 | -3.09% | 18.7만 |
|---|
| 2026.07.09 | ₩1,924 | ₩2,232 | ₩1,804 | ₩2,018 | +4.86% | 4.8만 |
|---|
| 2026.07.08 | ₩1,938 | ₩1,938 | ₩1,831 | ₩1,938 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,684 | ₩2,058 | ₩1,670 | ₩1,978 | +17.46% | 2.7만 |
|---|
| 2026.07.06 | ₩1,697 | ₩1,858 | ₩1,697 | ₩1,764 | +3.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,831 | ₩1,978 | ₩1,759 | ₩1,764 | -3.65% | 3만 |
|---|
| 2026.07.01 | ₩1,604 | ₩2,005 | ₩1,590 | ₩1,884 | +17.50% | 50.6만 |
|---|
| 2026.06.30 | ₩1,724 | ₩1,804 | ₩1,470 | ₩1,684 | -2.33% | 2.8만 |
|---|
| 2026.06.29 | ₩1,497 | ₩2,138 | ₩1,470 | ₩1,724 | +15.18% | 21.3만 |
|---|
| 2026.06.26 | ₩1,550 | ₩1,564 | ₩1,417 | ₩1,417 | -8.62% | 2.6만 |
|---|
| 2026.06.25 | ₩1,630 | ₩1,697 | ₩1,577 | ₩1,617 | -0.82% | 2.5만 |
|---|
| 2026.06.24 | ₩1,951 | ₩1,978 | ₩1,670 | ₩1,737 | -10.96% | 6.3만 |
|---|
| 2026.06.23 | ₩2,245 | ₩2,285 | ₩2,071 | ₩2,071 | -7.74% | 3.5만 |
|---|
| 2026.06.22 | ₩2,085 | ₩2,352 | ₩2,018 | ₩2,285 | +9.62% | 10.5만 |
|---|
| 2026.06.18 | ₩2,272 | ₩2,813 | ₩2,085 | ₩2,085 | -8.24% | 33.4만 |
|---|
| 2026.06.17 | ₩2,566 | ₩3,034 | ₩2,392 | ₩2,780 | +8.33% | 266.9만 |
|---|
| 2026.06.16 | ₩3,060 | ₩3,809 | ₩2,138 | ₩2,138 | -30.13% | 1835.1만 |
|---|
| 2026.06.15 | ₩2,138 | ₩2,178 | ₩2,138 | ₩2,178 | +1.87% | 1.5천 |
|---|
| 2026.06.12 | ₩2,058 | ₩2,359 | ₩2,058 | ₩2,325 | +12.99% | 1.5천 |
|---|
| 2026.06.11 | ₩2,071 | ₩2,192 | ₩2,071 | ₩2,192 | +5.81% | 2.7천 |
|---|
| 2026.06.10 | ₩2,125 | ₩2,245 | ₩2,125 | ₩2,152 | +1.26% | 2.2천 |
|---|
| 2026.06.09 | ₩2,098 | ₩2,098 | ₩2,042 | ₩2,058 | -1.91% | 7.6천 |
|---|
| 2026.06.08 | ₩2,098 | ₩2,273 | ₩2,098 | ₩2,273 | +8.34% | 2.6천 |
|---|
| 2026.06.05 | ₩2,098 | ₩2,275 | ₩2,058 | ₩2,272 | +8.28% | 4천 |
|---|
| 2026.06.04 | ₩2,138 | ₩2,272 | ₩2,085 | ₩2,272 | +6.25% | 3.7천 |
|---|
| 2026.06.03 | ₩2,205 | ₩2,365 | ₩2,152 | ₩2,365 | +7.27% | 1.4천 |
|---|
| 2026.06.02 | ₩2,365 | ₩2,365 | ₩2,365 | ₩2,365 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,345 | ₩2,365 | ₩2,111 | ₩2,365 | +0.85% | 1.1천 |
|---|
| 2026.05.29 | ₩2,245 | ₩2,312 | ₩2,245 | ₩2,299 | +2.38% | 2.7천 |
|---|
| 2026.05.28 | ₩2,098 | ₩2,272 | ₩2,071 | ₩2,272 | +8.28% | 1.7천 |
|---|
| 2026.05.27 | ₩2,312 | ₩2,312 | ₩2,205 | ₩2,285 | -1.16% | 3.3천 |
|---|
| 2026.05.26 | ₩2,339 | ₩2,472 | ₩2,232 | ₩2,472 | +5.71% | 2.3천 |
|---|
| 2026.05.22 | ₩2,539 | ₩2,566 | ₩2,285 | ₩2,285 | -10.00% | 6.3천 |
|---|
| 2026.05.21 | ₩2,566 | ₩2,566 | ₩2,339 | ₩2,339 | -8.85% | 4.1천 |
|---|
| 2026.05.20 | ₩2,218 | ₩2,446 | ₩2,031 | ₩2,405 | +8.43% | 2만 |
|---|
| 2026.05.19 | ₩2,593 | ₩2,593 | ₩2,339 | ₩2,339 | -9.79% | 6.5천 |
|---|
| 2026.05.18 | ₩2,305 | ₩2,593 | ₩2,071 | ₩2,405 | +4.35% | 3만 |
|---|
| 2026.05.15 | ₩2,325 | ₩2,339 | ₩2,325 | ₩2,339 | +0.57% | 400 |
|---|
| 2026.05.14 | ₩2,325 | ₩2,339 | ₩2,285 | ₩2,285 | -1.72% | 800 |
|---|
| 2026.05.13 | ₩2,205 | ₩2,339 | ₩2,205 | ₩2,339 | +6.06% | 1천 |
|---|
| 2026.05.12 | ₩2,218 | ₩2,312 | ₩2,218 | ₩2,312 | +4.22% | 1천 |
|---|
| 2026.05.11 | ₩2,339 | ₩2,339 | ₩2,205 | ₩2,218 | -5.14% | 3천 |
|---|
| 2026.05.08 | ₩2,320 | ₩2,430 | ₩2,312 | ₩2,392 | +3.11% | 2천 |
|---|
| 2026.05.07 | ₩2,018 | ₩2,633 | ₩2,018 | ₩2,299 | +13.91% | 1.4만 |
|---|
| 2026.05.06 | ₩2,098 | ₩2,218 | ₩2,002 | ₩2,071 | -1.27% | 1만 |
|---|
| 2026.05.05 | ₩2,085 | ₩2,205 | ₩1,911 | ₩2,138 | +2.56% | 2.4만 |
|---|
| 2026.05.04 | ₩2,218 | ₩3,849 | ₩1,884 | ₩2,242 | +1.08% | 7.7만 |
|---|
| 2026.05.01 | ₩2,387 | ₩2,387 | ₩2,152 | ₩2,365 | -0.90% | 2.5천 |
|---|
| 2026.04.30 | ₩2,218 | ₩2,245 | ₩2,218 | ₩2,245 | +1.20% | 600 |
|---|
| 2026.04.29 | ₩2,218 | ₩2,218 | ₩2,218 | ₩2,218 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩2,365 | ₩2,459 | ₩2,085 | ₩2,459 | +3.95% | 4.1만 |
|---|
| 2026.04.27 | ₩2,472 | ₩2,472 | ₩2,272 | ₩2,339 | -5.41% | 3만 |
|---|
| 2026.04.24 | ₩2,419 | ₩2,627 | ₩2,272 | ₩2,405 | -0.55% | 2.7천 |
|---|
| 2026.04.23 | ₩2,446 | ₩2,659 | ₩2,272 | ₩2,646 | +8.20% | 2.4만 |
|---|
| 2026.04.22 | ₩2,512 | ₩2,512 | ₩2,405 | ₩2,405 | -4.26% | 1.7천 |
|---|
| 2026.04.21 | ₩2,446 | ₩2,446 | ₩2,446 | ₩2,446 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,405 | ₩2,579 | ₩2,405 | ₩2,446 | +1.67% | 3.6천 |
|---|
| 2026.04.17 | ₩2,499 | ₩2,499 | ₩2,392 | ₩2,405 | -3.74% | 2.6천 |
|---|
| 2026.04.16 | ₩2,512 | ₩2,512 | ₩2,499 | ₩2,499 | -0.53% | 7.5천 |
|---|
| 2026.04.15 | ₩2,566 | ₩2,566 | ₩2,512 | ₩2,515 | -1.98% | 3.5천 |
|---|
| 2026.04.14 | ₩2,593 | ₩2,593 | ₩2,499 | ₩2,499 | -3.61% | 1.2천 |
|---|
| 2026.04.13 | ₩2,552 | ₩2,552 | ₩2,539 | ₩2,539 | -0.52% | 2.4천 |
|---|
| 2026.04.10 | ₩2,552 | ₩2,633 | ₩2,552 | ₩2,566 | +0.52% | 3.3천 |
|---|
| 2026.04.09 | ₩2,526 | ₩2,625 | ₩2,526 | ₩2,566 | +1.59% | 7.3천 |
|---|
| 2026.04.08 | ₩2,539 | ₩2,605 | ₩2,526 | ₩2,526 | -0.53% | 2.1천 |
|---|
| 2026.04.07 | ₩2,546 | ₩2,546 | ₩2,499 | ₩2,499 | -1.84% | 2.8천 |
|---|
| 2026.04.06 | ₩2,432 | ₩2,539 | ₩2,392 | ₩2,472 | +1.65% | 5천 |
|---|
| 2026.04.02 | ₩2,416 | ₩2,416 | ₩2,392 | ₩2,392 | -1.00% | 400 |
|---|
| 2026.04.01 | ₩2,379 | ₩2,379 | ₩2,312 | ₩2,325 | -2.25% | 1.9천 |
|---|
| 2026.03.31 | ₩2,459 | ₩2,459 | ₩2,312 | ₩2,325 | -5.43% | 2.5천 |
|---|
| 2026.03.30 | ₩2,272 | ₩2,365 | ₩2,205 | ₩2,352 | +3.53% | 1.5천 |
|---|
| 2026.03.27 | ₩2,272 | ₩2,459 | ₩2,165 | ₩2,192 | -3.53% | 3.3천 |
|---|
| 2026.03.26 | ₩2,245 | ₩2,458 | ₩2,232 | ₩2,325 | +3.57% | 5.4천 |
|---|
| 2026.03.25 | ₩2,205 | ₩2,285 | ₩2,205 | ₩2,245 | +1.82% | 3.9천 |
|---|
| 2026.03.24 | ₩2,426 | ₩2,426 | ₩2,272 | ₩2,285 | -5.79% | 3.1천 |
|---|
| 2026.03.23 | ₩2,325 | ₩2,379 | ₩2,299 | ₩2,352 | +1.15% | 1.3천 |
|---|
| 2026.03.20 | ₩2,272 | ₩2,392 | ₩2,152 | ₩2,258 | -0.59% | 5.3천 |
|---|
| 2026.03.19 | ₩2,423 | ₩2,423 | ₩2,379 | ₩2,405 | -0.72% | 3.8천 |
|---|
| 2026.03.18 | ₩2,526 | ₩2,526 | ₩2,405 | ₩2,446 | -3.17% | 1.4천 |
|---|
| 2026.03.17 | ₩2,486 | ₩2,499 | ₩2,405 | ₩2,499 | +0.54% | 1.6천 |
|---|
| 2026.03.16 | ₩2,499 | ₩2,526 | ₩2,499 | ₩2,526 | +1.07% | 1천 |
|---|
| 2026.03.13 | ₩2,605 | ₩2,605 | ₩2,472 | ₩2,472 | -5.08% | 2천 |
|---|
| 2026.03.12 | ₩2,379 | ₩2,593 | ₩2,379 | ₩2,593 | +8.99% | 500 |
|---|
| 2026.03.11 | ₩2,606 | ₩2,606 | ₩2,606 | ₩2,606 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩2,539 | ₩2,539 | ₩2,439 | ₩2,439 | -3.95% | 1.8천 |
|---|
| 2026.03.09 | ₩2,365 | ₩2,502 | ₩2,365 | ₩2,502 | +5.76% | 2.7천 |
|---|
| 2026.03.06 | ₩2,432 | ₩2,512 | ₩2,379 | ₩2,405 | -1.10% | 3.6천 |
|---|
| 2026.03.05 | ₩2,526 | ₩2,526 | ₩2,380 | ₩2,419 | -4.23% | 600 |
|---|
| 2026.03.04 | ₩2,299 | ₩2,633 | ₩2,299 | ₩2,633 | +14.53% | 1.5천 |
|---|
| 2026.03.03 | ₩2,299 | ₩2,476 | ₩2,299 | ₩2,432 | +5.81% | 3.8천 |
|---|
| 2026.03.02 | ₩2,339 | ₩2,405 | ₩2,312 | ₩2,405 | +2.86% | 3.7천 |
|---|
| 2026.02.27 | ₩2,299 | ₩2,446 | ₩2,299 | ₩2,405 | +4.65% | 4.4천 |
|---|
| 2026.02.26 | ₩2,539 | ₩2,633 | ₩2,312 | ₩2,405 | -5.26% | 5.1천 |
|---|
| 2026.02.25 | ₩2,339 | ₩2,619 | ₩2,085 | ₩2,594 | +10.91% | 3.1만 |
|---|
| 2026.02.24 | ₩2,539 | ₩2,713 | ₩2,405 | ₩2,405 | -5.26% | 9.7천 |
|---|
| 2026.02.23 | ₩2,967 | ₩3,185 | ₩2,365 | ₩2,539 | -14.41% | 4.2만 |
|---|
| 2026.02.20 | ₩2,579 | ₩2,940 | ₩2,472 | ₩2,940 | +13.99% | 2.4만 |
|---|
| 2026.02.19 | ₩2,526 | ₩2,646 | ₩2,412 | ₩2,646 | +4.76% | 7.6천 |
|---|
| 2026.02.18 | ₩2,405 | ₩2,566 | ₩2,285 | ₩2,527 | +5.06% | 8.7천 |
|---|
| 2026.02.17 | ₩2,766 | ₩2,846 | ₩2,539 | ₩2,539 | -8.21% | 4.7천 |
|---|
| 2026.02.13 | ₩2,641 | ₩2,845 | ₩2,606 | ₩2,753 | +4.25% | 7.9천 |
|---|
| 2026.02.12 | ₩2,526 | ₩2,673 | ₩2,526 | ₩2,526 | 0.00% | 5.7천 |
|---|
| 2026.02.11 | ₩2,459 | ₩2,766 | ₩2,459 | ₩2,766 | +12.50% | 5.5천 |
|---|
| 2026.02.10 | ₩2,650 | ₩2,773 | ₩2,650 | ₩2,773 | +4.64% | 1.6천 |
|---|
| 2026.02.09 | ₩2,713 | ₩2,940 | ₩2,713 | ₩2,833 | +4.43% | 2.4천 |
|---|
| 2026.02.06 | ₩2,919 | ₩2,919 | ₩2,919 | ₩2,919 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩2,606 | ₩2,606 | ₩2,606 | ₩2,606 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩2,927 | ₩2,957 | ₩2,833 | ₩2,856 | -2.42% | 4.9천 |
|---|
| 2026.02.03 | ₩2,673 | ₩2,824 | ₩2,619 | ₩2,824 | +5.65% | 5.7천 |
|---|
| 2026.02.02 | ₩2,659 | ₩2,975 | ₩2,459 | ₩2,673 | +0.50% | 1.3만 |
|---|
| 2026.01.30 | ₩2,633 | ₩2,666 | ₩2,579 | ₩2,666 | +1.27% | 3.7천 |
|---|
| 2026.01.29 | ₩2,733 | ₩2,733 | ₩2,566 | ₩2,686 | -1.71% | 1.8천 |
|---|
| 2026.01.28 | ₩2,927 | ₩2,927 | ₩2,927 | ₩2,927 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,806 | ₩2,927 | ₩2,806 | ₩2,927 | +4.29% | 1천 |
|---|
| 2026.01.26 | ₩2,793 | ₩2,865 | ₩2,586 | ₩2,744 | -1.77% | 1.8만 |
|---|
| 2026.01.23 | ₩2,740 | ₩2,740 | ₩2,699 | ₩2,699 | -1.46% | 2.8천 |
|---|
| 2026.01.22 | ₩2,686 | ₩3,034 | ₩2,669 | ₩2,699 | +0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩2,593 | ₩2,877 | ₩2,432 | ₩2,740 | +5.67% | 3.3만 |
|---|
| 2026.01.20 | ₩2,740 | ₩2,887 | ₩2,593 | ₩2,833 | +3.41% | 8.6천 |
|---|
| 2026.01.16 | ₩2,820 | ₩2,973 | ₩2,753 | ₩2,753 | -2.37% | 6.5천 |
|---|
| 2026.01.15 | ₩2,940 | ₩2,940 | ₩2,806 | ₩2,867 | -2.50% | 6.6천 |
|---|
| 2026.01.14 | ₩3,047 | ₩3,047 | ₩2,806 | ₩2,953 | -3.07% | 1.9만 |
|---|
| 2026.01.13 | ₩2,940 | ₩2,953 | ₩2,842 | ₩2,953 | +0.45% | 6.7천 |
|---|
| 2026.01.12 | ₩2,953 | ₩3,381 | ₩2,806 | ₩2,806 | -4.98% | 1.7만 |
|---|
| 2026.01.09 | ₩3,226 | ₩3,226 | ₩2,726 | ₩2,927 | -9.28% | 1.1만 |
|---|
| 2026.01.08 | ₩2,913 | ₩3,475 | ₩2,740 | ₩3,060 | +5.05% | 6.4만 |
|---|
| 2026.01.07 | ₩2,873 | ₩2,873 | ₩2,780 | ₩2,780 | -3.26% | 2천 |
|---|
| 2026.01.06 | ₩2,699 | ₩2,760 | ₩2,699 | ₩2,760 | +2.23% | 1천 |
|---|
| 2026.01.05 | ₩2,699 | ₩2,699 | ₩2,472 | ₩2,646 | -1.98% | 5천 |
|---|
| 2026.01.02 | ₩2,512 | ₩2,512 | ₩2,459 | ₩2,459 | -2.13% | 3.5천 |
|---|
| 2025.12.31 | ₩2,798 | ₩2,798 | ₩2,446 | ₩2,548 | -8.93% | 4.7천 |
|---|
| 2025.12.30 | ₩3,074 | ₩3,074 | ₩2,699 | ₩2,699 | -12.17% | 6.4천 |
|---|
| 2025.12.29 | ₩3,301 | ₩3,301 | ₩3,100 | ₩3,100 | -6.07% | 5천 |
|---|
| 2025.12.26 | ₩3,409 | ₩3,441 | ₩3,221 | ₩3,274 | -3.96% | 1.3만 |
|---|
| 2025.12.24 | ₩3,475 | ₩3,675 | ₩3,475 | ₩3,517 | +1.23% | 4.4천 |
|---|
| 2025.12.23 | ₩3,536 | ₩3,595 | ₩3,368 | ₩3,368 | -4.76% | 2.4천 |
|---|
| 2025.12.22 | ₩3,547 | ₩3,619 | ₩3,541 | ₩3,555 | +0.23% | 1.8천 |
|---|
| 2025.12.19 | ₩3,622 | ₩3,622 | ₩3,370 | ₩3,545 | -2.10% | 4.4천 |
|---|
| 2025.12.18 | ₩3,622 | ₩3,623 | ₩3,622 | ₩3,623 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩3,929 | ₩3,929 | ₩3,929 | ₩3,929 | 0.00% | 1.1천 |
|---|
| 2025.12.16 | ₩3,795 | ₩4,123 | ₩3,651 | ₩3,755 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩3,648 | ₩4,089 | ₩3,426 | ₩3,795 | +4.03% | 2.2만 |
|---|
| 2025.12.12 | ₩3,942 | ₩4,049 | ₩3,564 | ₩3,679 | -6.68% | 2.5만 |
|---|
| 2025.12.11 | ₩4,891 | ₩6,014 | ₩3,675 | ₩4,049 | -17.21% | 8.2만 |
|---|
| 2025.12.10 | ₩5,105 | ₩5,332 | ₩3,472 | ₩3,795 | -25.65% | 2.5만 |
|---|
| 2025.12.09 | ₩5,346 | ₩5,346 | ₩4,886 | ₩5,031 | -5.87% | 7.2천 |
|---|
| 2025.12.08 | ₩5,267 | ₩5,267 | ₩5,267 | ₩5,267 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩5,399 | ₩5,837 | ₩5,305 | ₩5,305 | -1.73% | 2.1천 |
|---|
| 2025.12.04 | ₩5,279 | ₩5,279 | ₩5,279 | ₩5,279 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩5,613 | ₩5,746 | ₩5,346 | ₩5,346 | -4.76% | 1.4천 |
|---|
| 2025.12.02 | ₩5,472 | ₩5,586 | ₩5,359 | ₩5,359 | -2.08% | 2.7천 |
|---|
| 2025.12.01 | ₩5,479 | ₩5,599 | ₩5,466 | ₩5,466 | -0.24% | 1.3천 |
|---|
| 2025.11.28 | ₩5,479 | ₩5,951 | ₩5,479 | ₩5,626 | +2.68% | 2천 |
|---|
| 2025.11.26 | ₩5,746 | ₩5,920 | ₩5,439 | ₩5,439 | -5.35% | 9.3천 |
|---|
| 2025.11.25 | ₩5,813 | ₩6,535 | ₩5,720 | ₩6,054 | +4.14% | 4.2만 |
|---|
| 2025.11.24 | ₩6,081 | ₩6,147 | ₩5,720 | ₩6,014 | -1.10% | 1.1만 |
|---|
| 2025.11.21 | ₩5,613 | ₩6,268 | ₩5,613 | ₩6,147 | +9.52% | 4.3천 |
|---|
| 2025.11.20 | ₩6,147 | ₩6,187 | ₩5,267 | ₩6,147 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩5,813 | ₩6,949 | ₩5,813 | ₩6,161 | +5.98% | 2.9만 |
|---|
| 2025.11.18 | ₩6,642 | ₩6,642 | ₩4,931 | ₩6,040 | -9.05% | 4.4만 |
|---|
| 2025.11.17 | ₩5,613 | ₩6,395 | ₩5,493 | ₩6,161 | +9.76% | 2만 |
|---|
| 2025.11.14 | ₩5,934 | ₩6,027 | ₩5,412 | ₩5,653 | -4.73% | 6.2천 |
|---|
| 2025.11.13 | ₩6,027 | ₩6,027 | ₩6,027 | ₩6,027 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩5,773 | ₩5,987 | ₩5,653 | ₩5,813 | +0.69% | 5.3만 |
|---|
| 2025.11.11 | ₩5,292 | ₩5,746 | ₩5,292 | ₩5,706 | +7.83% | 5.1천 |
|---|
| 2025.11.10 | ₩5,626 | ₩5,626 | ₩5,359 | ₩5,586 | -0.71% | 6.3천 |
|---|
| 2025.11.07 | ₩5,346 | ₩5,566 | ₩5,145 | ₩5,239 | -2.00% | 9.4천 |
|---|
| 2025.11.06 | ₩5,479 | ₩5,506 | ₩5,346 | ₩5,426 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩5,346 | ₩5,439 | ₩5,346 | ₩5,439 | +1.75% | 1.5천 |
|---|
| 2025.11.04 | ₩5,279 | ₩5,452 | ₩5,212 | ₩5,332 | +1.01% | 7.8천 |
|---|
| 2025.11.03 | ₩5,681 | ₩5,681 | ₩5,346 | ₩5,359 | -5.67% | 6.5천 |
|---|
| 2025.10.31 | ₩4,945 | ₩5,359 | ₩4,945 | ₩5,359 | +8.38% | 2.9천 |
|---|
| 2025.10.30 | ₩5,700 | ₩5,746 | ₩5,359 | ₩5,493 | -3.63% | 2.1만 |
|---|
| 2025.10.29 | ₩5,746 | ₩6,241 | ₩5,680 | ₩5,773 | +0.47% | 14.5만 |
|---|
| 2025.10.28 | ₩6,094 | ₩6,682 | ₩5,760 | ₩5,920 | -2.85% | 9.3만 |
|---|
| 2025.10.27 | ₩7,096 | ₩7,096 | ₩6,014 | ₩6,241 | -12.05% | 11.2만 |
|---|
| 2025.10.24 | ₩6,321 | ₩7,350 | ₩5,827 | ₩6,976 | +10.36% | 10.9만 |
|---|
| 2025.10.23 | ₩6,829 | ₩7,350 | ₩6,147 | ₩6,375 | -6.65% | 19.7만 |
|---|
| 2025.10.22 | ₩7,517 | ₩7,704 | ₩7,003 | ₩7,176 | -4.53% | 14만 |
|---|
| 2025.10.21 | ₩7,390 | ₩7,390 | ₩7,216 | ₩7,216 | -2.35% | 2.4만 |
|---|
| 2025.10.20 | ₩7,951 | ₩7,951 | ₩7,216 | ₩7,404 | -6.89% | 1만 |
|---|
| 2025.10.17 | ₩8,539 | ₩8,553 | ₩7,617 | ₩7,885 | -7.67% | 3만 |
|---|
| 2025.10.16 | ₩9,916 | ₩10,167 | ₩7,885 | ₩8,767 | -11.59% | 9만 |
|---|
| 2025.10.15 | ₩10,270 | ₩10,290 | ₩8,686 | ₩9,916 | -3.45% | 14만 |
|---|
| 2025.10.14 | ₩9,956 | ₩10,156 | ₩9,328 | ₩9,916 | -0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩9,756 | ₩10,384 | ₩9,756 | ₩9,956 | +2.05% | 4.4만 |
|---|
| 2025.10.10 | ₩9,996 | ₩10,076 | ₩9,756 | ₩9,916 | -0.80% | 2.6만 |
|---|