시장 데이터를 불러오는 중
전체 종목
GDS 홀딩스 ADR 과거 주가
GDS Holdings Limited - American Depositary Shares · GDS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GDS Holdings Limited - American Depositary Shares · GDS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,287 | ₩41,995 | ₩40,980 | ₩41,341 | +0.13% | 197.8만 |
| 2026.10.08 | ₩40,727 | ₩41,487 | ₩39,886 | ₩40,633 | -0.23% | 277.2만 |
| 2026.10.07 | ₩40,006 | ₩42,555 | ₩39,338 | ₩42,222 | +5.54% | 266.2만 |
| 2026.10.06 | ₩40,753 | ₩42,649 | ₩40,146 | ₩41,421 | +1.64% | 371.8만 |
| 2026.10.05 | ₩38,190 | ₩39,525 | ₩37,983 | ₩39,098 | +2.38% | 208.4만 |
| 2026.10.02 | ₩39,232 | ₩39,232 | ₩36,602 | ₩36,802 | -6.19% | 338.7만 |
| 2026.10.01 | ₩42,328 | ₩42,529 | ₩39,685 | ₩39,779 | -6.02% | 215.6만 |
| 2026.09.30 | ₩42,195 | ₩43,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,688 |
| -1.20% |
| 189.3만 |
| 2026.09.29 | ₩41,995 | ₩42,702 | ₩41,000 | ₩41,754 | -0.57% | 127.8만 |
|---|
| 2026.09.28 | ₩43,717 | ₩43,717 | ₩42,222 | ₩42,262 | -3.33% | 78만 |
|---|
| 2026.09.25 | ₩44,704 | ₩44,905 | ₩43,383 | ₩43,743 | -2.15% | 95.9만 |
|---|
| 2026.09.24 | ₩43,970 | ₩44,838 | ₩43,663 | ₩44,478 | +1.15% | 57.9만 |
|---|
| 2026.09.23 | ₩44,584 | ₩45,011 | ₩43,717 | ₩44,197 | -0.87% | 95.2만 |
|---|
| 2026.09.22 | ₩45,385 | ₩45,452 | ₩44,491 | ₩45,052 | -0.74% | 124.5만 |
|---|
| 2026.09.21 | ₩44,891 | ₩46,587 | ₩43,503 | ₩45,719 | +1.84% | 226.2만 |
|---|
| 2026.09.18 | ₩42,529 | ₩44,451 | ₩42,175 | ₩43,770 | +2.92% | 157.9만 |
|---|
| 2026.09.17 | ₩41,060 | ₩42,155 | ₩40,606 | ₩41,781 | +1.76% | 55.6만 |
|---|
| 2026.09.16 | ₩40,633 | ₩41,234 | ₩40,313 | ₩40,540 | -0.23% | 73.3만 |
|---|
| 2026.09.15 | ₩40,526 | ₩40,847 | ₩40,246 | ₩40,633 | +0.26% | 156.1만 |
|---|
| 2026.09.14 | ₩41,074 | ₩41,114 | ₩40,046 | ₩40,406 | -1.62% | 108.8만 |
|---|
| 2026.09.11 | ₩41,487 | ₩41,708 | ₩40,773 | ₩41,140 | -0.84% | 99만 |
|---|
| 2026.09.10 | ₩42,589 | ₩42,695 | ₩41,354 | ₩41,461 | -2.65% | 92.4만 |
|---|
| 2026.09.09 | ₩42,449 | ₩43,463 | ₩41,728 | ₩43,236 | +1.86% | 146.4만 |
|---|
| 2026.09.08 | ₩41,421 | ₩43,677 | ₩40,807 | ₩42,716 | +3.13% | 142.1만 |
|---|
| 2026.09.04 | ₩41,808 | ₩42,088 | ₩41,394 | ₩41,868 | +0.14% | 72.8만 |
|---|
| 2026.09.03 | ₩40,700 | ₩41,794 | ₩40,353 | ₩41,541 | +2.07% | 74.1만 |
|---|
| 2026.09.02 | ₩41,140 | ₩42,355 | ₩40,767 | ₩41,134 | -0.02% | 83.5만 |
|---|
| 2026.09.01 | ₩41,367 | ₩42,622 | ₩41,367 | ₩41,701 | +0.81% | 114.8만 |
|---|
| 2026.08.31 | ₩43,957 | ₩43,970 | ₩42,375 | ₩42,515 | -3.28% | 143.2만 |
|---|
| 2026.08.28 | ₩44,958 | ₩45,359 | ₩44,371 | ₩44,598 | -0.80% | 97.7만 |
|---|
| 2026.08.27 | ₩45,238 | ₩45,852 | ₩44,404 | ₩44,731 | -1.12% | 152.4만 |
|---|
| 2026.08.26 | ₩43,904 | ₩44,371 | ₩43,356 | ₩43,463 | -1.00% | 83.6만 |
|---|
| 2026.08.25 | ₩42,716 | ₩44,084 | ₩42,609 | ₩44,037 | +3.09% | 98만 |
|---|
| 2026.08.24 | ₩43,249 | ₩43,797 | ₩41,608 | ₩42,382 | -2.01% | 173.3만 |
|---|
| 2026.08.21 | ₩45,065 | ₩45,185 | ₩43,336 | ₩43,850 | -2.70% | 114.2만 |
|---|
| 2026.08.20 | ₩44,931 | ₩45,479 | ₩43,823 | ₩43,850 | -2.41% | 149.8만 |
|---|
| 2026.08.19 | ₩44,838 | ₩44,838 | ₩43,229 | ₩44,504 | -0.74% | 211.9만 |
|---|
| 2026.08.18 | ₩46,560 | ₩46,780 | ₩44,171 | ₩44,918 | -3.53% | 262.8만 |
|---|
| 2026.08.17 | ₩46,520 | ₩47,848 | ₩46,026 | ₩47,227 | +1.52% | 186.9만 |
|---|
| 2026.08.14 | ₩48,148 | ₩48,148 | ₩45,826 | ₩45,933 | -4.60% | 166.7만 |
|---|
| 2026.08.13 | ₩44,117 | ₩47,254 | ₩43,650 | ₩46,413 | +5.20% | 585.2만 |
|---|
| 2026.08.12 | ₩44,371 | ₩44,371 | ₩42,515 | ₩43,703 | -1.50% | 218.8만 |
|---|
| 2026.08.11 | ₩41,608 | ₩44,478 | ₩41,367 | ₩43,556 | +4.68% | 181.4만 |
|---|
| 2026.08.10 | ₩42,081 | ₩42,582 | ₩41,120 | ₩41,928 | -0.36% | 185.4만 |
|---|
| 2026.08.07 | ₩44,197 | ₩44,397 | ₩42,489 | ₩42,689 | -3.41% | 157.1만 |
|---|
| 2026.08.06 | ₩42,288 | ₩43,023 | ₩41,714 | ₩42,502 | +0.51% | 95.9만 |
|---|
| 2026.08.05 | ₩44,451 | ₩45,052 | ₩43,583 | ₩43,610 | -1.89% | 104.7만 |
|---|
| 2026.08.04 | ₩43,623 | ₩44,758 | ₩42,796 | ₩44,544 | +2.11% | 161.5만 |
|---|
| 2026.08.03 | ₩43,516 | ₩44,638 | ₩42,916 | ₩43,650 | +0.31% | 186.7만 |
|---|
| 2026.07.31 | ₩42,342 | ₩43,957 | ₩41,848 | ₩43,703 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩40,046 | ₩42,822 | ₩39,986 | ₩42,675 | +6.57% | 221.8만 |
|---|
| 2026.07.29 | ₩40,486 | ₩40,940 | ₩39,095 | ₩39,485 | -2.47% | 210.5만 |
|---|
| 2026.07.28 | ₩40,513 | ₩40,954 | ₩38,871 | ₩40,873 | +0.89% | 176만 |
|---|
| 2026.07.27 | ₩42,969 | ₩42,969 | ₩40,994 | ₩41,875 | -2.55% | 141.2만 |
|---|
| 2026.07.24 | ₩43,276 | ₩43,276 | ₩41,981 | ₩42,222 | -2.44% | 111.7만 |
|---|
| 2026.07.23 | ₩43,750 | ₩44,291 | ₩42,582 | ₩43,410 | -0.78% | 114만 |
|---|
| 2026.07.22 | ₩43,677 | ₩44,317 | ₩43,223 | ₩43,650 | -0.06% | 85.3만 |
|---|
| 2026.07.21 | ₩43,637 | ₩44,624 | ₩43,456 | ₩43,757 | +0.28% | 75.2만 |
|---|
| 2026.07.20 | ₩42,716 | ₩43,930 | ₩42,382 | ₩43,023 | +0.72% | 157.3만 |
|---|
| 2026.07.17 | ₩41,835 | ₩42,916 | ₩40,580 | ₩41,594 | -0.57% | 240.7만 |
|---|
| 2026.07.16 | ₩45,065 | ₩45,505 | ₩43,643 | ₩43,717 | -2.99% | 95.9만 |
|---|
| 2026.07.15 | ₩43,370 | ₩45,005 | ₩43,370 | ₩44,571 | +2.77% | 238.3만 |
|---|
| 2026.07.14 | ₩44,451 | ₩44,504 | ₩42,609 | ₩42,809 | -3.69% | 200만 |
|---|
| 2026.07.13 | ₩43,890 | ₩43,970 | ₩42,716 | ₩43,783 | -0.24% | 166.8만 |
|---|
| 2026.07.10 | ₩43,743 | ₩44,371 | ₩43,156 | ₩43,757 | +0.03% | 116.3만 |
|---|
| 2026.07.09 | ₩43,810 | ₩44,317 | ₩42,982 | ₩43,783 | -0.06% | 154.5만 |
|---|
| 2026.07.08 | ₩42,542 | ₩44,037 | ₩42,048 | ₩43,810 | +2.98% | 235.3만 |
|---|
| 2026.07.07 | ₩41,154 | ₩42,075 | ₩40,259 | ₩40,593 | -1.36% | 198.1만 |
|---|
| 2026.07.06 | ₩39,725 | ₩41,814 | ₩39,672 | ₩41,234 | +3.80% | 277.9만 |
|---|
| 2026.07.02 | ₩40,700 | ₩41,314 | ₩38,524 | ₩39,806 | -2.20% | 351.7만 |
|---|
| 2026.07.01 | ₩40,540 | ₩43,570 | ₩40,400 | ₩42,195 | +4.08% | 352.1만 |
|---|
| 2026.06.30 | ₩38,678 | ₩40,179 | ₩38,164 | ₩40,086 | +3.64% | 259.9만 |
|---|
| 2026.06.29 | ₩39,792 | ₩39,899 | ₩37,977 | ₩39,151 | -1.61% | 252.6만 |
|---|
| 2026.06.26 | ₩38,604 | ₩39,418 | ₩38,177 | ₩39,045 | +1.14% | 184.3만 |
|---|
| 2026.06.25 | ₩41,968 | ₩41,968 | ₩38,591 | ₩39,151 | -6.71% | 322.2만 |
|---|
| 2026.06.24 | ₩42,382 | ₩42,475 | ₩41,441 | ₩41,728 | -1.54% | 142.1만 |
|---|
| 2026.06.23 | ₩41,327 | ₩43,116 | ₩41,020 | ₩42,555 | +2.97% | 235.6만 |
|---|
| 2026.06.22 | ₩40,820 | ₩43,556 | ₩40,032 | ₩42,328 | +3.70% | 532.9만 |
|---|
| 2026.06.18 | ₩43,049 | ₩43,597 | ₩40,713 | ₩42,021 | -2.39% | 321.9만 |
|---|
| 2026.06.17 | ₩44,264 | ₩45,318 | ₩43,890 | ₩43,997 | -0.60% | 138.4만 |
|---|
| 2026.06.16 | ₩43,356 | ₩44,651 | ₩43,196 | ₩44,411 | +2.43% | 154.7만 |
|---|
| 2026.06.15 | ₩43,797 | ₩44,865 | ₩43,797 | ₩44,704 | +2.07% | 183.4만 |
|---|
| 2026.06.12 | ₩45,052 | ₩45,639 | ₩43,383 | ₩43,463 | -3.53% | 187.8만 |
|---|
| 2026.06.11 | ₩44,037 | ₩45,132 | ₩43,009 | ₩45,065 | +2.33% | 190.5만 |
|---|
| 2026.06.10 | ₩46,854 | ₩47,574 | ₩44,624 | ₩44,691 | -4.62% | 263.9만 |
|---|
| 2026.06.09 | ₩49,423 | ₩50,818 | ₩46,640 | ₩48,202 | -2.47% | 464.7만 |
|---|
| 2026.06.08 | ₩44,998 | ₩47,294 | ₩44,985 | ₩46,306 | +2.91% | 216.1만 |
|---|
| 2026.06.05 | ₩47,735 | ₩47,735 | ₩44,584 | ₩45,385 | -4.92% | 270.8만 |
|---|
| 2026.06.04 | ₩46,867 | ₩48,656 | ₩46,386 | ₩48,362 | +3.19% | 262만 |
|---|
| 2026.06.03 | ₩47,788 | ₩48,295 | ₩46,266 | ₩46,947 | -1.76% | 216.1만 |
|---|
| 2026.06.02 | ₩48,482 | ₩49,910 | ₩48,188 | ₩49,270 | +1.62% | 277.6만 |
|---|
| 2026.06.01 | ₩47,321 | ₩47,688 | ₩46,293 | ₩47,401 | +0.17% | 363.8만 |
|---|
| 2026.05.29 | ₩46,627 | ₩48,602 | ₩46,013 | ₩47,321 | +1.49% | 420만 |
|---|
| 2026.05.28 | ₩44,050 | ₩47,401 | ₩43,423 | ₩47,027 | +6.76% | 415만 |
|---|
| 2026.05.27 | ₩43,984 | ₩45,479 | ₩43,223 | ₩45,225 | +2.82% | 504.1만 |
|---|
| 2026.05.26 | ₩46,507 | ₩46,947 | ₩44,664 | ₩45,372 | -2.44% | 290.2만 |
|---|
| 2026.05.22 | ₩45,118 | ₩47,294 | ₩44,811 | ₩46,747 | +3.61% | 336.7만 |
|---|
| 2026.05.21 | ₩47,281 | ₩47,668 | ₩44,718 | ₩46,934 | -0.73% | 393.3만 |
|---|
| 2026.05.20 | ₩54,876 | ₩55,250 | ₩48,736 | ₩48,936 | -10.82% | 601.1만 |
|---|
| 2026.05.19 | ₩55,597 | ₩55,597 | ₩53,555 | ₩53,942 | -2.98% | 190.5만 |
|---|
| 2026.05.18 | ₩57,559 | ₩57,763 | ₩55,277 | ₩55,690 | -3.25% | 127.2만 |
|---|
| 2026.05.15 | ₩57,159 | ₩57,894 | ₩55,971 | ₩56,651 | -0.89% | 170.4만 |
|---|
| 2026.05.14 | ₩60,069 | ₩60,456 | ₩58,507 | ₩59,735 | -0.56% | 156.6만 |
|---|
| 2026.05.13 | ₩59,668 | ₩62,331 | ₩58,534 | ₩61,003 | +2.24% | 582.5만 |
|---|
| 2026.05.12 | ₩58,160 | ₩58,467 | ₩56,091 | ₩57,065 | -1.88% | 111.6만 |
|---|
| 2026.05.11 | ₩58,200 | ₩60,402 | ₩58,066 | ₩60,002 | +3.10% | 130.4만 |
|---|
| 2026.05.08 | ₩59,775 | ₩60,576 | ₩58,113 | ₩59,068 | -1.18% | 112.4만 |
|---|
| 2026.05.07 | ₩60,563 | ₩60,563 | ₩57,412 | ₩58,227 | -3.86% | 155.9만 |
|---|
| 2026.05.06 | ₩60,069 | ₩62,525 | ₩58,547 | ₩61,417 | +2.24% | 353.3만 |
|---|
| 2026.05.05 | ₩58,747 | ₩60,216 | ₩57,866 | ₩60,069 | +2.25% | 164.2만 |
|---|
| 2026.05.04 | ₩56,291 | ₩57,986 | ₩56,091 | ₩57,492 | +2.13% | 62.1만 |
|---|
| 2026.05.01 | ₩56,184 | ₩56,732 | ₩55,764 | ₩56,611 | +0.76% | 62.4만 |
|---|
| 2026.04.30 | ₩55,450 | ₩56,585 | ₩54,333 | ₩56,438 | +1.78% | 239.4만 |
|---|
| 2026.04.29 | ₩55,817 | ₩56,411 | ₩54,249 | ₩55,450 | -0.66% | 148.7만 |
|---|
| 2026.04.28 | ₩56,224 | ₩57,025 | ₩55,163 | ₩55,810 | -0.74% | 168.8만 |
|---|
| 2026.04.27 | ₩60,069 | ₩60,723 | ₩58,534 | ₩58,720 | -2.24% | 72.3만 |
|---|
| 2026.04.24 | ₩59,548 | ₩61,364 | ₩59,308 | ₩60,175 | +1.05% | 192.7만 |
|---|
| 2026.04.23 | ₩57,993 | ₩58,947 | ₩56,825 | ₩57,733 | -0.45% | 142만 |
|---|
| 2026.04.22 | ₩58,787 | ₩58,787 | ₩56,411 | ₩57,613 | -2.00% | 300.2만 |
|---|
| 2026.04.21 | ₩59,722 | ₩59,722 | ₩57,546 | ₩58,013 | -2.86% | 161.5만 |
|---|
| 2026.04.20 | ₩59,588 | ₩60,402 | ₩58,494 | ₩59,962 | +0.63% | 118.3만 |
|---|
| 2026.04.17 | ₩57,960 | ₩60,396 | ₩57,573 | ₩59,668 | +2.95% | 151.1만 |
|---|
| 2026.04.16 | ₩59,495 | ₩59,802 | ₩57,012 | ₩57,359 | -3.59% | 171.6만 |
|---|
| 2026.04.15 | ₩57,559 | ₩57,826 | ₩56,611 | ₩57,265 | -0.51% | 77.1만 |
|---|
| 2026.04.14 | ₩57,132 | ₩57,920 | ₩56,244 | ₩57,693 | +0.98% | 117만 |
|---|
| 2026.04.13 | ₩55,250 | ₩56,557 | ₩54,663 | ₩55,757 | +0.92% | 74만 |
|---|
| 2026.04.10 | ₩56,091 | ₩57,245 | ₩55,797 | ₩56,051 | -0.07% | 77.5만 |
|---|
| 2026.04.09 | ₩55,237 | ₩55,971 | ₩53,828 | ₩54,983 | -0.46% | 88.5만 |
|---|
| 2026.04.08 | ₩55,570 | ₩55,770 | ₩53,568 | ₩54,409 | -2.09% | 153.1만 |
|---|
| 2026.04.07 | ₩52,286 | ₩52,834 | ₩50,778 | ₩51,419 | -1.66% | 78.7만 |
|---|
| 2026.04.06 | ₩52,780 | ₩53,842 | ₩52,340 | ₩52,367 | -0.78% | 68.1만 |
|---|
| 2026.04.02 | ₩53,248 | ₩55,130 | ₩52,834 | ₩53,274 | +0.05% | 83.1만 |
|---|
| 2026.04.01 | ₩56,171 | ₩57,372 | ₩55,490 | ₩55,610 | -1.00% | 149.5만 |
|---|
| 2026.03.31 | ₩52,313 | ₩54,195 | ₩51,859 | ₩53,782 | +2.81% | 257.8만 |
|---|
| 2026.03.30 | ₩54,663 | ₩55,250 | ₩52,086 | ₩52,420 | -4.10% | 200.3만 |
|---|
| 2026.03.27 | ₩55,757 | ₩55,757 | ₩53,468 | ₩53,928 | -3.28% | 115만 |
|---|
| 2026.03.26 | ₩58,187 | ₩59,061 | ₩55,784 | ₩56,051 | -3.67% | 116.2만 |
|---|
| 2026.03.25 | ₩59,361 | ₩61,444 | ₩59,134 | ₩60,069 | +1.19% | 174.4만 |
|---|
| 2026.03.24 | ₩56,411 | ₩58,213 | ₩56,158 | ₩58,040 | +2.89% | 131.4만 |
|---|
| 2026.03.23 | ₩55,490 | ₩57,866 | ₩55,397 | ₩56,465 | +1.76% | 111.7만 |
|---|
| 2026.03.20 | ₩58,133 | ₩58,235 | ₩54,622 | ₩55,237 | -4.98% | 270.1만 |
|---|
| 2026.03.19 | ₩57,466 | ₩60,776 | ₩56,665 | ₩59,468 | +3.48% | 164.3만 |
|---|
| 2026.03.18 | ₩62,084 | ₩62,738 | ₩59,272 | ₩59,388 | -4.34% | 258.9만 |
|---|
| 2026.03.17 | ₩56,545 | ₩59,768 | ₩55,664 | ₩59,081 | +4.49% | 165.3만 |
|---|
| 2026.03.16 | ₩57,759 | ₩58,907 | ₩56,785 | ₩57,613 | -0.25% | 216.7만 |
|---|
| 2026.03.13 | ₩57,159 | ₩58,554 | ₩56,812 | ₩57,212 | +0.09% | 143.6만 |
|---|
| 2026.03.12 | ₩57,613 | ₩58,854 | ₩56,518 | ₩57,159 | -0.79% | 128.1만 |
|---|
| 2026.03.11 | ₩56,892 | ₩58,413 | ₩55,610 | ₩58,347 | +2.56% | 194.9만 |
|---|
| 2026.03.10 | ₩56,198 | ₩60,509 | ₩55,904 | ₩58,587 | +4.25% | 345만 |
|---|
| 2026.03.09 | ₩55,183 | ₩56,411 | ₩53,608 | ₩55,196 | +0.02% | 251.1만 |
|---|
| 2026.03.06 | ₩50,091 | ₩55,957 | ₩48,689 | ₩54,556 | +8.91% | 334.7만 |
|---|
| 2026.03.05 | ₩50,738 | ₩51,165 | ₩49,797 | ₩50,872 | +0.26% | 214.7만 |
|---|
| 2026.03.04 | ₩50,605 | ₩51,926 | ₩50,578 | ₩51,045 | +0.87% | 197.3만 |
|---|
| 2026.03.03 | ₩50,044 | ₩51,132 | ₩48,482 | ₩50,711 | +1.33% | 436.5만 |
|---|
| 2026.03.02 | ₩53,688 | ₩54,422 | ₩52,433 | ₩53,261 | -0.80% | 225.6만 |
|---|
| 2026.02.27 | ₩55,597 | ₩55,797 | ₩53,434 | ₩55,143 | -0.82% | 291.7만 |
|---|
| 2026.02.26 | ₩58,066 | ₩58,106 | ₩53,982 | ₩55,784 | -3.93% | 317.1만 |
|---|
| 2026.02.25 | ₩61,297 | ₩61,617 | ₩59,535 | ₩60,055 | -2.03% | 147.1만 |
|---|
| 2026.02.24 | ₩58,961 | ₩61,844 | ₩58,961 | ₩61,444 | +4.21% | 154만 |
|---|
| 2026.02.23 | ₩59,401 | ₩59,508 | ₩57,212 | ₩57,573 | -3.08% | 177.4만 |
|---|
| 2026.02.20 | ₩59,441 | ₩61,817 | ₩59,134 | ₩60,175 | +1.24% | 136만 |
|---|
| 2026.02.19 | ₩59,815 | ₩61,217 | ₩59,708 | ₩60,816 | +1.67% | 106.5만 |
|---|
| 2026.02.18 | ₩60,322 | ₩61,217 | ₩59,134 | ₩60,309 | -0.02% | 131.5만 |
|---|
| 2026.02.17 | ₩61,404 | ₩62,285 | ₩59,975 | ₩60,376 | -1.67% | 179.8만 |
|---|
| 2026.02.13 | ₩60,516 | ₩61,737 | ₩59,094 | ₩61,564 | +1.73% | 174.8만 |
|---|
| 2026.02.12 | ₩62,672 | ₩64,888 | ₩61,927 | ₩62,525 | -0.23% | 527만 |
|---|
| 2026.02.11 | ₩61,964 | ₩63,406 | ₩60,536 | ₩62,044 | +0.13% | 196.8만 |
|---|
| 2026.02.10 | ₩61,877 | ₩62,632 | ₩60,776 | ₩61,550 | -0.53% | 81만 |
|---|
| 2026.02.09 | ₩60,736 | ₩62,685 | ₩60,309 | ₩61,871 | +1.87% | 146.4만 |
|---|
| 2026.02.06 | ₩59,028 | ₩62,338 | ₩58,347 | ₩62,044 | +5.11% | 358.5만 |
|---|
| 2026.02.05 | ₩54,743 | ₩57,693 | ₩54,689 | ₩56,985 | +4.10% | 227.1만 |
|---|
| 2026.02.04 | ₩58,173 | ₩58,534 | ₩54,342 | ₩55,063 | -5.35% | 347.2만 |
|---|
| 2026.02.03 | ₩60,202 | ₩61,751 | ₩57,319 | ₩59,188 | -1.69% | 177.8만 |
|---|
| 2026.02.02 | ₩57,733 | ₩60,896 | ₩57,666 | ₩60,175 | +4.23% | 193.2만 |
|---|
| 2026.01.30 | ₩59,548 | ₩60,736 | ₩55,584 | ₩59,655 | +0.18% | 469.7만 |
|---|
| 2026.01.29 | ₩63,913 | ₩64,087 | ₩60,880 | ₩61,978 | -3.03% | 200.6만 |
|---|
| 2026.01.28 | ₩62,685 | ₩63,793 | ₩60,870 | ₩62,925 | +0.38% | 252.9만 |
|---|
| 2026.01.27 | ₩62,485 | ₩64,314 | ₩60,349 | ₩63,433 | +1.52% | 362.4만 |
|---|
| 2026.01.26 | ₩57,052 | ₩62,525 | ₩56,865 | ₩62,084 | +8.82% | 510.2만 |
|---|
| 2026.01.23 | ₩58,894 | ₩59,401 | ₩56,671 | ₩56,852 | -3.47% | 233.3만 |
|---|
| 2026.01.22 | ₩55,503 | ₩56,985 | ₩55,470 | ₩56,238 | +1.32% | 119.7만 |
|---|
| 2026.01.21 | ₩53,528 | ₩54,729 | ₩53,421 | ₩54,556 | +1.92% | 119.5만 |
|---|
| 2026.01.20 | ₩52,727 | ₩53,208 | ₩51,005 | ₩51,432 | -2.46% | 233.3만 |
|---|
| 2026.01.16 | ₩57,399 | ₩57,399 | ₩53,675 | ₩54,275 | -5.44% | 222만 |
|---|
| 2026.01.15 | ₩58,120 | ₩59,642 | ₩56,825 | ₩57,933 | -0.32% | 223.5만 |
|---|
| 2026.01.14 | ₩57,225 | ₩59,174 | ₩57,065 | ₩58,654 | +2.50% | 238.8만 |
|---|
| 2026.01.13 | ₩56,671 | ₩58,029 | ₩56,158 | ₩56,518 | -0.27% | 621.9만 |
|---|
| 2026.01.12 | ₩55,837 | ₩61,404 | ₩55,797 | ₩58,734 | +5.19% | 533만 |
|---|
| 2026.01.09 | ₩54,476 | ₩55,410 | ₩53,661 | ₩54,689 | +0.39% | 197만 |
|---|
| 2026.01.08 | ₩52,180 | ₩56,692 | ₩51,793 | ₩55,730 | +6.80% | 558.9만 |
|---|
| 2026.01.07 | ₩51,446 | ₩53,001 | ₩50,965 | ₩51,312 | -0.26% | 217.6만 |
|---|
| 2026.01.06 | ₩49,457 | ₩50,538 | ₩48,509 | ₩50,284 | +1.67% | 108.2만 |
|---|
| 2026.01.05 | ₩50,458 | ₩50,725 | ₩49,270 | ₩50,097 | -0.71% | 118.5만 |
|---|
| 2026.01.02 | ₩48,722 | ₩51,779 | ₩48,582 | ₩51,179 | +5.04% | 289.2만 |
|---|
| 2025.12.31 | ₩46,493 | ₩47,388 | ₩46,380 | ₩46,587 | +0.20% | 55.7만 |
|---|
| 2025.12.30 | ₩46,253 | ₩46,613 | ₩45,759 | ₩46,186 | -0.14% | 33.2만 |
|---|
| 2025.12.29 | ₩46,026 | ₩46,840 | ₩45,626 | ₩46,253 | +0.49% | 43만 |
|---|
| 2025.12.26 | ₩46,507 | ₩47,574 | ₩46,333 | ₩47,254 | +1.61% | 33.6만 |
|---|
| 2025.12.24 | ₩46,426 | ₩46,693 | ₩46,013 | ₩46,453 | +0.06% | 18.2만 |
|---|
| 2025.12.23 | ₩47,401 | ₩47,628 | ₩46,226 | ₩46,627 | -1.63% | 80.8만 |
|---|
| 2025.12.22 | ₩47,895 | ₩48,642 | ₩47,641 | ₩48,122 | +0.47% | 80.8만 |
|---|
| 2025.12.19 | ₩45,999 | ₩48,055 | ₩45,846 | ₩47,962 | +4.27% | 138.7만 |
|---|
| 2025.12.18 | ₩45,632 | ₩46,507 | ₩45,385 | ₩45,999 | +0.80% | 69.7만 |
|---|
| 2025.12.17 | ₩46,533 | ₩47,594 | ₩44,931 | ₩44,971 | -3.36% | 135.3만 |
|---|
| 2025.12.16 | ₩46,173 | ₩47,020 | ₩45,603 | ₩46,373 | +0.43% | 135.1만 |
|---|
| 2025.12.15 | ₩48,068 | ₩48,242 | ₩46,947 | ₩47,494 | -1.19% | 134.7만 |
|---|
| 2025.12.12 | ₩48,295 | ₩49,330 | ₩47,841 | ₩48,402 | +0.22% | 276.9만 |
|---|
| 2025.12.11 | ₩47,187 | ₩48,696 | ₩46,680 | ₩48,255 | +2.26% | 166.4만 |
|---|
| 2025.12.10 | ₩47,855 | ₩48,669 | ₩47,307 | ₩48,362 | +1.06% | 99.6만 |
|---|
| 2025.12.09 | ₩47,468 | ₩48,709 | ₩47,201 | ₩48,082 | +1.29% | 305.1만 |
|---|
| 2025.12.08 | ₩47,254 | ₩48,402 | ₩46,600 | ₩47,574 | +0.68% | 178.3만 |
|---|
| 2025.12.05 | ₩45,852 | ₩47,361 | ₩45,852 | ₩47,000 | +2.50% | 117.6만 |
|---|
| 2025.12.04 | ₩45,599 | ₩46,186 | ₩45,025 | ₩45,092 | -1.11% | 43.4만 |
|---|
| 2025.12.03 | ₩44,531 | ₩45,078 | ₩44,171 | ₩45,038 | +1.14% | 80.4만 |
|---|
| 2025.12.02 | ₩45,605 | ₩45,719 | ₩44,825 | ₩45,118 | -1.07% | 101.4만 |
|---|
| 2025.12.01 | ₩44,838 | ₩46,773 | ₩44,664 | ₩46,213 | +3.07% | 119.4만 |
|---|
| 2025.11.28 | ₩45,545 | ₩45,786 | ₩44,571 | ₩45,345 | -0.44% | 105.9만 |
|---|
| 2025.11.26 | ₩45,505 | ₩46,093 | ₩45,225 | ₩45,519 | +0.03% | 146.7만 |
|---|
| 2025.11.25 | ₩44,731 | ₩45,652 | ₩44,317 | ₩45,479 | +1.67% | 193.4만 |
|---|
| 2025.11.24 | ₩41,427 | ₩44,811 | ₩41,427 | ₩44,731 | +7.97% | 292.3만 |
|---|
| 2025.11.21 | ₩40,273 | ₩43,183 | ₩39,245 | ₩41,274 | +2.49% | 195만 |
|---|
| 2025.11.20 | ₩41,474 | ₩42,836 | ₩39,579 | ₩40,433 | -2.51% | 247만 |
|---|
| 2025.11.19 | ₩38,738 | ₩40,086 | ₩36,001 | ₩39,712 | +2.52% | 373.4만 |
|---|
| 2025.11.18 | ₩37,883 | ₩39,312 | ₩37,803 | ₩38,738 | +2.26% | 165.2만 |
|---|
| 2025.11.17 | ₩39,966 | ₩41,220 | ₩39,005 | ₩39,178 | -1.97% | 173.8만 |
|---|
| 2025.11.14 | ₩40,153 | ₩40,713 | ₩38,871 | ₩39,592 | -1.40% | 185.7만 |
|---|
| 2025.11.13 | ₩41,754 | ₩41,754 | ₩40,113 | ₩40,847 | -2.17% | 202.9만 |
|---|
| 2025.11.12 | ₩44,384 | ₩44,831 | ₩42,635 | ₩42,782 | -3.61% | 130.1만 |
|---|
| 2025.11.11 | ₩44,451 | ₩44,704 | ₩43,837 | ₩44,491 | +0.09% | 71.5만 |
|---|
| 2025.11.10 | ₩44,745 | ₩45,385 | ₩44,197 | ₩44,611 | -0.30% | 113.7만 |
|---|
| 2025.11.07 | ₩44,010 | ₩44,704 | ₩42,956 | ₩43,837 | -0.39% | 167.6만 |
|---|
| 2025.11.06 | ₩46,373 | ₩46,960 | ₩44,945 | ₩45,265 | -2.39% | 93만 |
|---|
| 2025.11.05 | ₩45,559 | ₩45,892 | ₩44,745 | ₩45,612 | +0.12% | 92.6만 |
|---|
| 2025.11.04 | ₩45,065 | ₩46,293 | ₩44,050 | ₩44,077 | -2.19% | 129.1만 |
|---|
| 2025.11.03 | ₩47,401 | ₩47,868 | ₩45,545 | ₩46,360 | -2.20% | 120.5만 |
|---|
| 2025.10.31 | ₩47,241 | ₩48,269 | ₩46,987 | ₩47,655 | +0.88% | 64.6만 |
|---|
| 2025.10.30 | ₩49,069 | ₩49,417 | ₩47,401 | ₩47,428 | -3.35% | 165.8만 |
|---|
| 2025.10.29 | ₩49,390 | ₩51,192 | ₩49,390 | ₩50,298 | +1.84% | 221.8만 |
|---|
| 2025.10.28 | ₩47,975 | ₩48,402 | ₩47,054 | ₩47,881 | -0.19% | 72.5만 |
|---|
| 2025.10.27 | ₩48,188 | ₩48,642 | ₩47,581 | ₩47,921 | -0.55% | 131.4만 |
|---|
| 2025.10.24 | ₩46,320 | ₩47,962 | ₩46,306 | ₩46,613 | +0.63% | 213.1만 |
|---|
| 2025.10.23 | ₩44,718 | ₩46,507 | ₩44,638 | ₩45,732 | +2.27% | 121.5만 |
|---|
| 2025.10.22 | ₩44,918 | ₩45,238 | ₩43,850 | ₩44,504 | -0.92% | 171.5만 |
|---|
| 2025.10.21 | ₩45,879 | ₩46,440 | ₩45,225 | ₩45,559 | -0.70% | 103.3만 |
|---|
| 2025.10.20 | ₩44,437 | ₩46,013 | ₩44,197 | ₩45,906 | +3.30% | 151.9만 |
|---|
| 2025.10.17 | ₩43,372 | ₩44,050 | ₩42,862 | ₩43,690 | +0.73% | 267.6만 |
|---|
| 2025.10.16 | ₩45,332 | ₩46,053 | ₩44,397 | ₩44,424 | -2.00% | 200.1만 |
|---|
| 2025.10.15 | ₩46,189 | ₩46,760 | ₩44,718 | ₩45,198 | -2.14% | 152.3만 |
|---|
| 2025.10.14 | ₩45,118 | ₩46,039 | ₩44,224 | ₩44,971 | -0.33% | 237.8만 |
|---|
| 2025.10.13 | ₩47,414 | ₩48,362 | ₩46,733 | ₩47,708 | +0.62% | 232.6만 |
|---|
| 2025.10.10 | ₩49,950 | ₩50,057 | ₩44,397 | ₩44,464 | -10.98% | 532.5만 |
|---|