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 | ₩1,614 | ₩1,568 | ₩1,588 | -0.83% | 2.8만 |
| 2026.10.08 | ₩1,601 | ₩1,601 | ₩1,574 | ₩1,574 | -1.67% | 2.3만 |
| 2026.10.07 | ₩1,601 | ₩1,601 | ₩1,574 | ₩1,588 | -0.83% | 8천 |
| 2026.10.06 | ₩1,521 | ₩1,601 | ₩1,508 | ₩1,574 | +3.51% | 8.3만 |
| 2026.10.05 | ₩1,508 | ₩1,561 | ₩1,508 | ₩1,554 | +3.10% | 1.9만 |
| 2026.10.02 | ₩1,521 | ₩1,574 | ₩1,521 | ₩1,561 | +2.63% | 4.4만 |
| 2026.10.01 | ₩1,548 | ₩1,574 | ₩1,548 | ₩1,574 | +1.72% | 2.8천 |
| 2026.09.30 | ₩1,550 | ₩1,574 | ₩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 | ₩1,494 | ₩1,574 | +4.42% | 3.9만 |
|---|
| 2026.09.25 | ₩1,548 | ₩1,568 | ₩1,534 | ₩1,561 | +0.86% | 31.6만 |
|---|
| 2026.09.24 | ₩1,521 | ₩1,574 | ₩1,521 | ₩1,561 | +2.63% | 5.1만 |
|---|
| 2026.09.23 | ₩1,521 | ₩1,561 | ₩1,521 | ₩1,534 | +0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩1,521 | ₩1,601 | ₩1,521 | ₩1,548 | +1.75% | 11.9만 |
|---|
| 2026.09.21 | ₩1,521 | ₩1,530 | ₩1,481 | ₩1,521 | 0.00% | 5.2만 |
|---|
| 2026.09.18 | ₩1,508 | ₩1,548 | ₩1,494 | ₩1,521 | +0.88% | 10만 |
|---|
| 2026.09.17 | ₩1,533 | ₩1,568 | ₩1,494 | ₩1,521 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩1,486 | ₩1,561 | ₩1,486 | ₩1,534 | +3.23% | 4.4만 |
|---|
| 2026.09.15 | ₩1,494 | ₩1,561 | ₩1,468 | ₩1,521 | +1.79% | 9.2만 |
|---|
| 2026.09.14 | ₩1,508 | ₩1,574 | ₩1,494 | ₩1,508 | 0.00% | 13.2만 |
|---|
| 2026.09.11 | ₩1,521 | ₩1,774 | ₩1,521 | ₩1,668 | +9.65% | 28.2만 |
|---|
| 2026.09.10 | ₩1,708 | ₩1,868 | ₩1,534 | ₩1,761 | +3.13% | 1115.6만 |
|---|
| 2026.09.09 | ₩1,668 | ₩1,710 | ₩1,648 | ₩1,708 | +2.40% | 10.4만 |
|---|
| 2026.09.08 | ₩1,562 | ₩1,694 | ₩1,562 | ₩1,637 | +4.78% | 10.8만 |
|---|
| 2026.09.04 | ₩1,574 | ₩1,935 | ₩1,574 | ₩1,654 | +5.08% | 28.1만 |
|---|
| 2026.09.03 | ₩1,688 | ₩1,734 | ₩1,681 | ₩1,708 | +1.19% | 2.4만 |
|---|
| 2026.09.02 | ₩1,626 | ₩1,788 | ₩1,626 | ₩1,708 | +5.00% | 4.9만 |
|---|
| 2026.09.01 | ₩1,726 | ₩1,788 | ₩1,669 | ₩1,694 | -1.85% | 11.6만 |
|---|
| 2026.08.31 | ₩1,935 | ₩1,935 | ₩1,668 | ₩1,734 | -10.34% | 7만 |
|---|
| 2026.08.28 | ₩1,694 | ₩1,748 | ₩1,668 | ₩1,748 | +3.15% | 2.4천 |
|---|
| 2026.08.27 | ₩1,734 | ₩1,734 | ₩1,734 | ₩1,734 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,749 | ₩1,824 | ₩1,734 | ₩1,734 | -0.84% | 1.6천 |
|---|
| 2026.08.25 | ₩1,748 | ₩1,748 | ₩1,748 | ₩1,748 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩1,774 | ₩1,774 | ₩1,724 | ₩1,734 | -2.26% | 1.9천 |
|---|
| 2026.08.21 | ₩1,854 | ₩1,854 | ₩1,721 | ₩1,809 | -2.45% | 3천 |
|---|
| 2026.08.20 | ₩1,694 | ₩1,734 | ₩1,694 | ₩1,694 | 0.00% | 3.8천 |
|---|
| 2026.08.19 | ₩1,801 | ₩1,801 | ₩1,668 | ₩1,734 | -3.70% | 3.8천 |
|---|
| 2026.08.18 | ₩1,694 | ₩1,748 | ₩1,694 | ₩1,694 | 0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩1,734 | ₩1,768 | ₩1,694 | ₩1,694 | -2.31% | 3.6천 |
|---|
| 2026.08.14 | ₩1,828 | ₩1,854 | ₩1,781 | ₩1,788 | -2.19% | 4.9천 |
|---|
| 2026.08.13 | ₩1,828 | ₩1,841 | ₩1,801 | ₩1,841 | +0.73% | 8.5천 |
|---|
| 2026.08.12 | ₩1,761 | ₩1,814 | ₩1,708 | ₩1,814 | +3.03% | 9.2천 |
|---|
| 2026.08.11 | ₩1,841 | ₩1,841 | ₩1,708 | ₩1,708 | -7.25% | 2만 |
|---|
| 2026.08.10 | ₩1,788 | ₩1,841 | ₩1,774 | ₩1,774 | -0.75% | 6.4천 |
|---|
| 2026.08.07 | ₩1,761 | ₩1,881 | ₩1,761 | ₩1,761 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩1,761 | ₩1,788 | ₩1,734 | ₩1,774 | +0.76% | 3.4천 |
|---|
| 2026.08.05 | ₩1,758 | ₩1,854 | ₩1,734 | ₩1,734 | -1.37% | 1만 |
|---|
| 2026.08.04 | ₩1,788 | ₩1,854 | ₩1,788 | ₩1,854 | +3.73% | 1.3만 |
|---|
| 2026.08.03 | ₩1,801 | ₩1,854 | ₩1,748 | ₩1,788 | -0.74% | 4.5천 |
|---|
| 2026.07.31 | ₩1,801 | ₩1,908 | ₩1,801 | ₩1,908 | +5.93% | 2.1천 |
|---|
| 2026.07.30 | ₩1,814 | ₩1,868 | ₩1,748 | ₩1,748 | -3.68% | 6.1천 |
|---|
| 2026.07.29 | ₩1,814 | ₩1,881 | ₩1,814 | ₩1,868 | +2.94% | 4.8천 |
|---|
| 2026.07.28 | ₩1,894 | ₩1,961 | ₩1,774 | ₩1,935 | +2.11% | 1.3만 |
|---|
| 2026.07.27 | ₩1,894 | ₩1,971 | ₩1,804 | ₩1,894 | 0.00% | 7.2천 |
|---|
| 2026.07.24 | ₩1,908 | ₩1,988 | ₩1,801 | ₩1,975 | +3.50% | 8.4천 |
|---|
| 2026.07.23 | ₩1,861 | ₩1,975 | ₩1,750 | ₩1,908 | +2.51% | 6.2천 |
|---|
| 2026.07.22 | ₩1,894 | ₩1,967 | ₩1,761 | ₩1,761 | -7.04% | 1.3만 |
|---|
| 2026.07.21 | ₩1,828 | ₩2,041 | ₩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 | ₩1,805 | ₩1,908 | ₩1,694 | ₩1,814 | +0.52% | 1.4만 |
|---|
| 2026.07.16 | ₩1,748 | ₩1,935 | ₩1,748 | ₩1,908 | +9.16% | 2.9만 |
|---|
| 2026.07.15 | ₩2,081 | ₩2,081 | ₩1,788 | ₩1,788 | -14.10% | 27.7만 |
|---|
| 2026.07.14 | ₩1,834 | ₩2,068 | ₩1,774 | ₩2,028 | +10.55% | 21.9만 |
|---|
| 2026.07.13 | ₩2,068 | ₩2,201 | ₩1,814 | ₩1,841 | -10.97% | 30.4만 |
|---|
| 2026.07.10 | ₩2,161 | ₩2,175 | ₩1,774 | ₩2,095 | -3.09% | 18.7만 |
|---|
| 2026.07.09 | ₩1,921 | ₩2,228 | ₩1,801 | ₩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 | ₩1,694 | ₩1,854 | ₩1,694 | ₩1,761 | +3.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,828 | ₩1,975 | ₩1,756 | ₩1,761 | -3.65% | 3만 |
|---|
| 2026.07.01 | ₩1,601 | ₩2,001 | ₩1,588 | ₩1,881 | +17.50% | 50.6만 |
|---|
| 2026.06.30 | ₩1,721 | ₩1,801 | ₩1,468 | ₩1,681 | -2.33% | 2.8만 |
|---|
| 2026.06.29 | ₩1,494 | ₩2,135 | ₩1,468 | ₩1,721 | +15.18% | 21.3만 |
|---|
| 2026.06.26 | ₩1,548 | ₩1,561 | ₩1,414 | ₩1,414 | -8.62% | 2.6만 |
|---|
| 2026.06.25 | ₩1,628 | ₩1,694 | ₩1,574 | ₩1,614 | -0.82% | 2.5만 |
|---|
| 2026.06.24 | ₩1,948 | ₩1,975 | ₩1,668 | ₩1,734 | -10.96% | 6.3만 |
|---|
| 2026.06.23 | ₩2,241 | ₩2,281 | ₩2,068 | ₩2,068 | -7.74% | 3.5만 |
|---|
| 2026.06.22 | ₩2,081 | ₩2,348 | ₩2,015 | ₩2,281 | +9.62% | 10.5만 |
|---|
| 2026.06.18 | ₩2,268 | ₩2,808 | ₩2,081 | ₩2,081 | -8.24% | 33.4만 |
|---|
| 2026.06.17 | ₩2,562 | ₩3,029 | ₩2,388 | ₩2,775 | +8.33% | 266.9만 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,802 | ₩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 | ₩2,321 | +12.99% | 1.5천 |
|---|
| 2026.06.11 | ₩2,068 | ₩2,188 | ₩2,068 | ₩2,188 | +5.81% | 2.7천 |
|---|
| 2026.06.10 | ₩2,121 | ₩2,241 | ₩2,121 | ₩2,148 | +1.26% | 2.2천 |
|---|
| 2026.06.09 | ₩2,095 | ₩2,095 | ₩2,039 | ₩2,055 | -1.91% | 7.6천 |
|---|
| 2026.06.08 | ₩2,095 | ₩2,269 | ₩2,095 | ₩2,269 | +8.34% | 2.6천 |
|---|
| 2026.06.05 | ₩2,095 | ₩2,271 | ₩2,055 | ₩2,268 | +8.28% | 4천 |
|---|
| 2026.06.04 | ₩2,135 | ₩2,268 | ₩2,081 | ₩2,268 | +6.25% | 3.7천 |
|---|
| 2026.06.03 | ₩2,201 | ₩2,361 | ₩2,148 | ₩2,361 | +7.27% | 1.4천 |
|---|
| 2026.06.02 | ₩2,361 | ₩2,361 | ₩2,361 | ₩2,361 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,341 | ₩2,361 | ₩2,108 | ₩2,361 | +0.85% | 1.1천 |
|---|
| 2026.05.29 | ₩2,241 | ₩2,308 | ₩2,241 | ₩2,295 | +2.38% | 2.7천 |
|---|
| 2026.05.28 | ₩2,095 | ₩2,268 | ₩2,068 | ₩2,268 | +8.28% | 1.7천 |
|---|
| 2026.05.27 | ₩2,308 | ₩2,308 | ₩2,201 | ₩2,281 | -1.16% | 3.3천 |
|---|
| 2026.05.26 | ₩2,335 | ₩2,468 | ₩2,228 | ₩2,468 | +5.71% | 2.3천 |
|---|
| 2026.05.22 | ₩2,535 | ₩2,562 | ₩2,281 | ₩2,281 | -10.00% | 6.3천 |
|---|
| 2026.05.21 | ₩2,562 | ₩2,562 | ₩2,335 | ₩2,335 | -8.85% | 4.1천 |
|---|
| 2026.05.20 | ₩2,215 | ₩2,441 | ₩2,028 | ₩2,401 | +8.43% | 2만 |
|---|
| 2026.05.19 | ₩2,588 | ₩2,588 | ₩2,335 | ₩2,335 | -9.79% | 6.5천 |
|---|
| 2026.05.18 | ₩2,301 | ₩2,588 | ₩2,068 | ₩2,401 | +4.35% | 3만 |
|---|
| 2026.05.15 | ₩2,321 | ₩2,335 | ₩2,321 | ₩2,335 | +0.57% | 400 |
|---|
| 2026.05.14 | ₩2,321 | ₩2,335 | ₩2,281 | ₩2,281 | -1.72% | 800 |
|---|
| 2026.05.13 | ₩2,201 | ₩2,335 | ₩2,201 | ₩2,335 | +6.06% | 1천 |
|---|
| 2026.05.12 | ₩2,215 | ₩2,308 | ₩2,215 | ₩2,308 | +4.22% | 1천 |
|---|
| 2026.05.11 | ₩2,335 | ₩2,335 | ₩2,201 | ₩2,215 | -5.14% | 3천 |
|---|
| 2026.05.08 | ₩2,316 | ₩2,425 | ₩2,308 | ₩2,388 | +3.11% | 2천 |
|---|
| 2026.05.07 | ₩2,015 | ₩2,628 | ₩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 | ₩2,081 | ₩2,201 | ₩1,908 | ₩2,135 | +2.56% | 2.4만 |
|---|
| 2026.05.04 | ₩2,215 | ₩3,842 | ₩1,881 | ₩2,239 | +1.08% | 7.7만 |
|---|
| 2026.05.01 | ₩2,383 | ₩2,383 | ₩2,148 | ₩2,361 | -0.90% | 2.5천 |
|---|
| 2026.04.30 | ₩2,215 | ₩2,241 | ₩2,215 | ₩2,241 | +1.20% | 600 |
|---|
| 2026.04.29 | ₩2,215 | ₩2,215 | ₩2,215 | ₩2,215 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩2,361 | ₩2,455 | ₩2,081 | ₩2,455 | +3.95% | 4.1만 |
|---|
| 2026.04.27 | ₩2,468 | ₩2,468 | ₩2,268 | ₩2,335 | -5.41% | 3만 |
|---|
| 2026.04.24 | ₩2,415 | ₩2,623 | ₩2,268 | ₩2,401 | -0.55% | 2.7천 |
|---|
| 2026.04.23 | ₩2,441 | ₩2,655 | ₩2,268 | ₩2,642 | +8.20% | 2.4만 |
|---|
| 2026.04.22 | ₩2,508 | ₩2,508 | ₩2,401 | ₩2,401 | -4.26% | 1.7천 |
|---|
| 2026.04.21 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,401 | ₩2,575 | ₩2,401 | ₩2,441 | +1.67% | 3.6천 |
|---|
| 2026.04.17 | ₩2,495 | ₩2,495 | ₩2,388 | ₩2,401 | -3.74% | 2.6천 |
|---|
| 2026.04.16 | ₩2,508 | ₩2,508 | ₩2,495 | ₩2,495 | -0.53% | 7.5천 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,562 | ₩2,508 | ₩2,511 | -1.98% | 3.5천 |
|---|
| 2026.04.14 | ₩2,588 | ₩2,588 | ₩2,495 | ₩2,495 | -3.61% | 1.2천 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,548 | ₩2,535 | ₩2,535 | -0.52% | 2.4천 |
|---|
| 2026.04.10 | ₩2,548 | ₩2,628 | ₩2,548 | ₩2,562 | +0.52% | 3.3천 |
|---|
| 2026.04.09 | ₩2,522 | ₩2,620 | ₩2,522 | ₩2,562 | +1.59% | 7.3천 |
|---|
| 2026.04.08 | ₩2,535 | ₩2,600 | ₩2,522 | ₩2,522 | -0.53% | 2.1천 |
|---|
| 2026.04.07 | ₩2,542 | ₩2,542 | ₩2,495 | ₩2,495 | -1.84% | 2.8천 |
|---|
| 2026.04.06 | ₩2,428 | ₩2,535 | ₩2,388 | ₩2,468 | +1.65% | 5천 |
|---|
| 2026.04.02 | ₩2,412 | ₩2,412 | ₩2,388 | ₩2,388 | -1.00% | 400 |
|---|
| 2026.04.01 | ₩2,375 | ₩2,375 | ₩2,308 | ₩2,321 | -2.25% | 1.9천 |
|---|
| 2026.03.31 | ₩2,455 | ₩2,455 | ₩2,308 | ₩2,321 | -5.43% | 2.5천 |
|---|
| 2026.03.30 | ₩2,268 | ₩2,361 | ₩2,201 | ₩2,348 | +3.53% | 1.5천 |
|---|
| 2026.03.27 | ₩2,268 | ₩2,455 | ₩2,161 | ₩2,188 | -3.53% | 3.3천 |
|---|
| 2026.03.26 | ₩2,241 | ₩2,454 | ₩2,228 | ₩2,321 | +3.57% | 5.4천 |
|---|
| 2026.03.25 | ₩2,201 | ₩2,281 | ₩2,201 | ₩2,241 | +1.82% | 3.9천 |
|---|
| 2026.03.24 | ₩2,421 | ₩2,421 | ₩2,268 | ₩2,281 | -5.79% | 3.1천 |
|---|
| 2026.03.23 | ₩2,321 | ₩2,375 | ₩2,295 | ₩2,348 | +1.15% | 1.3천 |
|---|
| 2026.03.20 | ₩2,268 | ₩2,388 | ₩2,148 | ₩2,255 | -0.59% | 5.3천 |
|---|
| 2026.03.19 | ₩2,419 | ₩2,419 | ₩2,375 | ₩2,401 | -0.72% | 3.8천 |
|---|
| 2026.03.18 | ₩2,522 | ₩2,522 | ₩2,401 | ₩2,441 | -3.17% | 1.4천 |
|---|
| 2026.03.17 | ₩2,482 | ₩2,495 | ₩2,401 | ₩2,495 | +0.54% | 1.6천 |
|---|
| 2026.03.16 | ₩2,495 | ₩2,522 | ₩2,495 | ₩2,522 | +1.07% | 1천 |
|---|
| 2026.03.13 | ₩2,600 | ₩2,600 | ₩2,468 | ₩2,468 | -5.08% | 2천 |
|---|
| 2026.03.12 | ₩2,375 | ₩2,588 | ₩2,375 | ₩2,588 | +8.99% | 500 |
|---|
| 2026.03.11 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩2,535 | ₩2,535 | ₩2,435 | ₩2,435 | -3.95% | 1.8천 |
|---|
| 2026.03.09 | ₩2,361 | ₩2,498 | ₩2,361 | ₩2,498 | +5.76% | 2.7천 |
|---|
| 2026.03.06 | ₩2,428 | ₩2,508 | ₩2,375 | ₩2,401 | -1.10% | 3.6천 |
|---|
| 2026.03.05 | ₩2,522 | ₩2,522 | ₩2,376 | ₩2,415 | -4.23% | 600 |
|---|
| 2026.03.04 | ₩2,295 | ₩2,628 | ₩2,295 | ₩2,628 | +14.53% | 1.5천 |
|---|
| 2026.03.03 | ₩2,295 | ₩2,472 | ₩2,295 | ₩2,428 | +5.81% | 3.8천 |
|---|
| 2026.03.02 | ₩2,335 | ₩2,401 | ₩2,308 | ₩2,401 | +2.86% | 3.7천 |
|---|
| 2026.02.27 | ₩2,295 | ₩2,441 | ₩2,295 | ₩2,401 | +4.65% | 4.4천 |
|---|
| 2026.02.26 | ₩2,535 | ₩2,628 | ₩2,308 | ₩2,401 | -5.26% | 5.1천 |
|---|
| 2026.02.25 | ₩2,335 | ₩2,615 | ₩2,081 | ₩2,590 | +10.91% | 3.1만 |
|---|
| 2026.02.24 | ₩2,535 | ₩2,708 | ₩2,401 | ₩2,401 | -5.26% | 9.7천 |
|---|
| 2026.02.23 | ₩2,962 | ₩3,179 | ₩2,361 | ₩2,535 | -14.41% | 4.2만 |
|---|
| 2026.02.20 | ₩2,575 | ₩2,935 | ₩2,468 | ₩2,935 | +13.99% | 2.4만 |
|---|
| 2026.02.19 | ₩2,522 | ₩2,642 | ₩2,408 | ₩2,642 | +4.76% | 7.6천 |
|---|
| 2026.02.18 | ₩2,401 | ₩2,562 | ₩2,281 | ₩2,523 | +5.06% | 8.7천 |
|---|
| 2026.02.17 | ₩2,762 | ₩2,842 | ₩2,535 | ₩2,535 | -8.21% | 4.7천 |
|---|
| 2026.02.13 | ₩2,636 | ₩2,840 | ₩2,602 | ₩2,748 | +4.25% | 7.9천 |
|---|
| 2026.02.12 | ₩2,522 | ₩2,668 | ₩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 | ₩2,768 | ₩2,646 | ₩2,768 | +4.64% | 1.6천 |
|---|
| 2026.02.09 | ₩2,708 | ₩2,935 | ₩2,708 | ₩2,828 | +4.43% | 2.4천 |
|---|
| 2026.02.06 | ₩2,914 | ₩2,914 | ₩2,914 | ₩2,914 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩2,922 | ₩2,952 | ₩2,828 | ₩2,851 | -2.42% | 4.9천 |
|---|
| 2026.02.03 | ₩2,668 | ₩2,819 | ₩2,615 | ₩2,819 | +5.65% | 5.7천 |
|---|
| 2026.02.02 | ₩2,655 | ₩2,970 | ₩2,455 | ₩2,668 | +0.50% | 1.3만 |
|---|
| 2026.01.30 | ₩2,628 | ₩2,662 | ₩2,575 | ₩2,662 | +1.27% | 3.7천 |
|---|
| 2026.01.29 | ₩2,728 | ₩2,728 | ₩2,562 | ₩2,682 | -1.71% | 1.8천 |
|---|
| 2026.01.28 | ₩2,922 | ₩2,922 | ₩2,922 | ₩2,922 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,802 | ₩2,922 | ₩2,802 | ₩2,922 | +4.29% | 1천 |
|---|
| 2026.01.26 | ₩2,788 | ₩2,860 | ₩2,582 | ₩2,739 | -1.77% | 1.8만 |
|---|
| 2026.01.23 | ₩2,735 | ₩2,735 | ₩2,695 | ₩2,695 | -1.46% | 2.8천 |
|---|
| 2026.01.22 | ₩2,682 | ₩3,029 | ₩2,664 | ₩2,695 | +0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩2,588 | ₩2,872 | ₩2,428 | ₩2,735 | +5.67% | 3.3만 |
|---|
| 2026.01.20 | ₩2,735 | ₩2,882 | ₩2,588 | ₩2,828 | +3.41% | 8.6천 |
|---|
| 2026.01.16 | ₩2,815 | ₩2,968 | ₩2,748 | ₩2,748 | -2.37% | 6.5천 |
|---|
| 2026.01.15 | ₩2,935 | ₩2,935 | ₩2,802 | ₩2,862 | -2.50% | 6.6천 |
|---|
| 2026.01.14 | ₩3,042 | ₩3,042 | ₩2,802 | ₩2,948 | -3.07% | 1.9만 |
|---|
| 2026.01.13 | ₩2,935 | ₩2,948 | ₩2,838 | ₩2,948 | +0.45% | 6.7천 |
|---|
| 2026.01.12 | ₩2,948 | ₩3,375 | ₩2,802 | ₩2,802 | -4.98% | 1.7만 |
|---|
| 2026.01.09 | ₩3,221 | ₩3,221 | ₩2,722 | ₩2,922 | -9.28% | 1.1만 |
|---|
| 2026.01.08 | ₩2,908 | ₩3,469 | ₩2,735 | ₩3,055 | +5.05% | 6.4만 |
|---|
| 2026.01.07 | ₩2,868 | ₩2,868 | ₩2,775 | ₩2,775 | -3.26% | 2천 |
|---|
| 2026.01.06 | ₩2,695 | ₩2,755 | ₩2,695 | ₩2,755 | +2.23% | 1천 |
|---|
| 2026.01.05 | ₩2,695 | ₩2,695 | ₩2,468 | ₩2,642 | -1.98% | 5천 |
|---|
| 2026.01.02 | ₩2,508 | ₩2,508 | ₩2,455 | ₩2,455 | -2.13% | 3.5천 |
|---|
| 2025.12.31 | ₩2,794 | ₩2,794 | ₩2,441 | ₩2,544 | -8.93% | 4.7천 |
|---|
| 2025.12.30 | ₩3,069 | ₩3,069 | ₩2,695 | ₩2,695 | -12.17% | 6.4천 |
|---|
| 2025.12.29 | ₩3,295 | ₩3,295 | ₩3,095 | ₩3,095 | -6.07% | 5천 |
|---|
| 2025.12.26 | ₩3,403 | ₩3,435 | ₩3,215 | ₩3,269 | -3.96% | 1.3만 |
|---|
| 2025.12.24 | ₩3,469 | ₩3,669 | ₩3,469 | ₩3,511 | +1.23% | 4.4천 |
|---|
| 2025.12.23 | ₩3,530 | ₩3,589 | ₩3,362 | ₩3,362 | -4.76% | 2.4천 |
|---|
| 2025.12.22 | ₩3,541 | ₩3,613 | ₩3,535 | ₩3,549 | +0.23% | 1.8천 |
|---|
| 2025.12.19 | ₩3,616 | ₩3,616 | ₩3,365 | ₩3,540 | -2.10% | 4.4천 |
|---|
| 2025.12.18 | ₩3,616 | ₩3,617 | ₩3,616 | ₩3,617 | +0.04% | 1.5천 |
|---|
| 2025.12.17 | ₩3,922 | ₩3,922 | ₩3,922 | ₩3,922 | 0.00% | 1.1천 |
|---|
| 2025.12.16 | ₩3,789 | ₩4,116 | ₩3,645 | ₩3,749 | -1.06% | 2.2천 |
|---|
| 2025.12.15 | ₩3,642 | ₩4,082 | ₩3,421 | ₩3,789 | +4.03% | 2.2만 |
|---|
| 2025.12.12 | ₩3,936 | ₩4,042 | ₩3,558 | ₩3,673 | -6.68% | 2.5만 |
|---|
| 2025.12.11 | ₩4,883 | ₩6,004 | ₩3,669 | ₩4,042 | -17.21% | 8.2만 |
|---|
| 2025.12.10 | ₩5,096 | ₩5,323 | ₩3,466 | ₩3,789 | -25.65% | 2.5만 |
|---|
| 2025.12.09 | ₩5,337 | ₩5,337 | ₩4,878 | ₩5,023 | -5.87% | 7.2천 |
|---|
| 2025.12.08 | ₩5,258 | ₩5,258 | ₩5,258 | ₩5,258 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩5,390 | ₩5,828 | ₩5,297 | ₩5,297 | -1.73% | 2.1천 |
|---|
| 2025.12.04 | ₩5,270 | ₩5,270 | ₩5,270 | ₩5,270 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩5,603 | ₩5,737 | ₩5,337 | ₩5,337 | -4.76% | 1.4천 |
|---|
| 2025.12.02 | ₩5,463 | ₩5,577 | ₩5,350 | ₩5,350 | -2.08% | 2.7천 |
|---|
| 2025.12.01 | ₩5,470 | ₩5,590 | ₩5,457 | ₩5,457 | -0.24% | 1.3천 |
|---|
| 2025.11.28 | ₩5,470 | ₩5,941 | ₩5,470 | ₩5,617 | +2.68% | 2천 |
|---|
| 2025.11.26 | ₩5,737 | ₩5,910 | ₩5,430 | ₩5,430 | -5.35% | 9.3천 |
|---|
| 2025.11.25 | ₩5,804 | ₩6,524 | ₩5,710 | ₩6,044 | +4.14% | 4.2만 |
|---|
| 2025.11.24 | ₩6,070 | ₩6,137 | ₩5,710 | ₩6,004 | -1.10% | 1.1만 |
|---|
| 2025.11.21 | ₩5,603 | ₩6,257 | ₩5,603 | ₩6,137 | +9.52% | 4.3천 |
|---|
| 2025.11.20 | ₩6,137 | ₩6,177 | ₩5,258 | ₩6,137 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩5,804 | ₩6,938 | ₩5,804 | ₩6,150 | +5.98% | 2.9만 |
|---|
| 2025.11.18 | ₩6,631 | ₩6,631 | ₩4,923 | ₩6,030 | -9.05% | 4.4만 |
|---|
| 2025.11.17 | ₩5,603 | ₩6,384 | ₩5,483 | ₩6,150 | +9.76% | 2만 |
|---|
| 2025.11.14 | ₩5,924 | ₩6,017 | ₩5,403 | ₩5,643 | -4.73% | 6.2천 |
|---|
| 2025.11.13 | ₩6,017 | ₩6,017 | ₩6,017 | ₩6,017 | 0.00% | 1.7천 |
|---|
| 2025.11.12 | ₩5,764 | ₩5,977 | ₩5,643 | ₩5,804 | +0.69% | 5.3만 |
|---|
| 2025.11.11 | ₩5,283 | ₩5,737 | ₩5,283 | ₩5,697 | +7.83% | 5.1천 |
|---|
| 2025.11.10 | ₩5,617 | ₩5,617 | ₩5,350 | ₩5,577 | -0.71% | 6.3천 |
|---|
| 2025.11.07 | ₩5,337 | ₩5,557 | ₩5,136 | ₩5,230 | -2.00% | 9.4천 |
|---|
| 2025.11.06 | ₩5,470 | ₩5,497 | ₩5,337 | ₩5,417 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩5,337 | ₩5,430 | ₩5,337 | ₩5,430 | +1.75% | 1.5천 |
|---|
| 2025.11.04 | ₩5,270 | ₩5,443 | ₩5,203 | ₩5,323 | +1.01% | 7.8천 |
|---|
| 2025.11.03 | ₩5,671 | ₩5,671 | ₩5,337 | ₩5,350 | -5.67% | 6.5천 |
|---|
| 2025.10.31 | ₩4,936 | ₩5,350 | ₩4,936 | ₩5,350 | +8.38% | 2.9천 |
|---|
| 2025.10.30 | ₩5,690 | ₩5,737 | ₩5,350 | ₩5,483 | -3.63% | 2.1만 |
|---|
| 2025.10.29 | ₩5,737 | ₩6,230 | ₩5,670 | ₩5,764 | +0.47% | 14.5만 |
|---|
| 2025.10.28 | ₩6,084 | ₩6,671 | ₩5,750 | ₩5,910 | -2.85% | 9.3만 |
|---|
| 2025.10.27 | ₩7,084 | ₩7,084 | ₩6,004 | ₩6,230 | -12.05% | 11.2만 |
|---|
| 2025.10.24 | ₩6,311 | ₩7,338 | ₩5,817 | ₩6,964 | +10.36% | 10.9만 |
|---|
| 2025.10.23 | ₩6,818 | ₩7,338 | ₩6,137 | ₩6,364 | -6.65% | 19.7만 |
|---|
| 2025.10.22 | ₩7,505 | ₩7,691 | ₩6,991 | ₩7,164 | -4.53% | 14만 |
|---|
| 2025.10.21 | ₩7,378 | ₩7,378 | ₩7,204 | ₩7,204 | -2.35% | 2.4만 |
|---|
| 2025.10.20 | ₩7,938 | ₩7,938 | ₩7,204 | ₩7,391 | -6.89% | 1만 |
|---|
| 2025.10.17 | ₩8,525 | ₩8,539 | ₩7,605 | ₩7,871 | -7.67% | 3만 |
|---|
| 2025.10.16 | ₩9,899 | ₩10,150 | ₩7,871 | ₩8,752 | -11.59% | 9만 |
|---|
| 2025.10.15 | ₩10,253 | ₩10,273 | ₩8,672 | ₩9,899 | -3.45% | 14만 |
|---|
| 2025.10.14 | ₩9,939 | ₩10,140 | ₩9,312 | ₩9,899 | -0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩9,739 | ₩10,366 | ₩9,739 | ₩9,939 | +2.05% | 4.4만 |
|---|
| 2025.10.10 | ₩9,979 | ₩10,059 | ₩9,739 | ₩9,899 | -0.80% | 2.6만 |
|---|