시장 데이터를 불러오는 중
전체 종목
그리드 다이나믹 홀딩스 과거 주가
Grid Dynamics Holdings, Inc. - Class A Common Stock · GDYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grid Dynamics Holdings, Inc. - Class A Common Stock · GDYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,814 | ₩10,894 | ₩10,626 | ₩10,653 | -1.49% | 62.8만 |
| 2026.10.08 | ₩10,291 | ₩10,747 | ₩10,171 | ₩10,734 | +4.30% | 102.9만 |
| 2026.10.07 | ₩10,332 | ₩10,519 | ₩10,251 | ₩10,278 | -0.52% | 53.1만 |
| 2026.10.06 | ₩10,546 | ₩10,573 | ₩10,305 | ₩10,479 | -0.64% | 79.8만 |
| 2026.10.05 | ₩10,720 | ₩10,801 | ₩10,412 | ₩10,506 | -2.00% | 75.7만 |
| 2026.10.02 | ₩11,337 | ₩11,337 | ₩10,693 | ₩10,747 | -5.20% | 92.1만 |
| 2026.10.01 | ₩11,028 | ₩11,685 | ₩11,028 | ₩11,229 | +1.82% | 142.9만 |
| 2026.09.30 | ₩10,332 | ₩10,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,238 |
| ₩10,559 |
| +2.20% |
| 61.9만 |
| 2026.09.29 | ₩10,131 | ₩10,291 | ₩9,983 | ₩10,238 | +1.06% | 49.4만 |
|---|
| 2026.09.28 | ₩10,131 | ₩10,372 | ₩10,117 | ₩10,171 | +0.40% | 57.5만 |
|---|
| 2026.09.25 | ₩10,358 | ₩10,412 | ₩10,265 | ₩10,385 | +0.26% | 56.5만 |
|---|
| 2026.09.24 | ₩10,332 | ₩10,399 | ₩10,064 | ₩10,332 | 0.00% | 64.8만 |
|---|
| 2026.09.23 | ₩10,533 | ₩10,573 | ₩10,305 | ₩10,318 | -2.04% | 69.8만 |
|---|
| 2026.09.22 | ₩10,533 | ₩10,586 | ₩10,305 | ₩10,425 | -1.02% | 89.6만 |
|---|
| 2026.09.21 | ₩10,251 | ₩10,586 | ₩10,251 | ₩10,318 | +0.65% | 89.2만 |
|---|
| 2026.09.18 | ₩10,814 | ₩10,814 | ₩10,117 | ₩10,171 | -5.95% | 171.7만 |
|---|
| 2026.09.17 | ₩10,747 | ₩11,055 | ₩10,720 | ₩10,827 | +0.75% | 111.4만 |
|---|
| 2026.09.16 | ₩10,734 | ₩10,961 | ₩10,693 | ₩10,747 | +0.12% | 104.1만 |
|---|
| 2026.09.15 | ₩10,881 | ₩11,162 | ₩10,827 | ₩10,894 | +0.12% | 76.5만 |
|---|
| 2026.09.14 | ₩10,841 | ₩11,296 | ₩10,841 | ₩11,028 | +1.73% | 143.3만 |
|---|
| 2026.09.11 | ₩10,600 | ₩10,720 | ₩10,546 | ₩10,693 | +0.88% | 59.1만 |
|---|
| 2026.09.10 | ₩10,506 | ₩10,653 | ₩10,412 | ₩10,492 | -0.13% | 83.1만 |
|---|
| 2026.09.09 | ₩10,707 | ₩10,787 | ₩10,479 | ₩10,519 | -1.75% | 103.6만 |
|---|
| 2026.09.08 | ₩10,707 | ₩10,707 | ₩10,265 | ₩10,573 | -1.25% | 137.9만 |
|---|
| 2026.09.04 | ₩10,868 | ₩10,975 | ₩10,492 | ₩10,801 | -0.62% | 102.9만 |
|---|
| 2026.09.03 | ₩10,653 | ₩10,988 | ₩10,573 | ₩10,988 | +3.14% | 93.8만 |
|---|
| 2026.09.02 | ₩10,425 | ₩10,707 | ₩10,345 | ₩10,519 | +0.90% | 67.8만 |
|---|
| 2026.09.01 | ₩10,559 | ₩10,613 | ₩10,412 | ₩10,519 | -0.38% | 70.5만 |
|---|
| 2026.08.31 | ₩10,613 | ₩10,774 | ₩10,519 | ₩10,693 | +0.76% | 96.1만 |
|---|
| 2026.08.28 | ₩10,546 | ₩10,801 | ₩10,479 | ₩10,680 | +1.27% | 112.5만 |
|---|
| 2026.08.27 | ₩10,385 | ₩10,734 | ₩10,345 | ₩10,573 | +1.81% | 95.2만 |
|---|
| 2026.08.26 | ₩10,372 | ₩10,479 | ₩10,144 | ₩10,345 | -0.26% | 85.4만 |
|---|
| 2026.08.25 | ₩10,506 | ₩10,573 | ₩10,318 | ₩10,546 | +0.38% | 82.3만 |
|---|
| 2026.08.24 | ₩10,667 | ₩10,720 | ₩10,492 | ₩10,533 | -1.26% | 103.9만 |
|---|
| 2026.08.21 | ₩10,680 | ₩11,042 | ₩10,479 | ₩10,720 | +0.38% | 120.2만 |
|---|
| 2026.08.20 | ₩10,626 | ₩10,787 | ₩10,492 | ₩10,600 | -0.25% | 133.6만 |
|---|
| 2026.08.19 | ₩10,278 | ₩10,894 | ₩10,265 | ₩10,693 | +4.04% | 217.6만 |
|---|
| 2026.08.18 | ₩10,090 | ₩10,492 | ₩10,050 | ₩10,278 | +1.86% | 141.7만 |
|---|
| 2026.08.17 | ₩10,251 | ₩10,466 | ₩10,037 | ₩10,050 | -1.96% | 106.9만 |
|---|
| 2026.08.14 | ₩10,653 | ₩10,693 | ₩10,171 | ₩10,385 | -2.52% | 157.6만 |
|---|
| 2026.08.13 | ₩10,586 | ₩10,720 | ₩10,318 | ₩10,640 | +0.51% | 112.4만 |
|---|
| 2026.08.12 | ₩10,305 | ₩10,626 | ₩10,157 | ₩10,439 | +1.30% | 261.2만 |
|---|
| 2026.08.11 | ₩10,184 | ₩10,693 | ₩10,131 | ₩10,412 | +2.24% | 128.1만 |
|---|
| 2026.08.10 | ₩10,064 | ₩10,358 | ₩9,983 | ₩10,265 | +2.00% | 178만 |
|---|
| 2026.08.07 | ₩10,278 | ₩10,399 | ₩9,970 | ₩10,157 | -1.17% | 182.7만 |
|---|
| 2026.08.06 | ₩9,715 | ₩10,224 | ₩9,621 | ₩10,157 | +4.55% | 282.3만 |
|---|
| 2026.08.05 | ₩9,769 | ₩10,251 | ₩9,581 | ₩9,903 | +1.37% | 272.6만 |
|---|
| 2026.08.04 | ₩8,978 | ₩9,822 | ₩8,898 | ₩9,715 | +8.21% | 232.2만 |
|---|
| 2026.08.03 | ₩9,648 | ₩9,648 | ₩9,072 | ₩9,139 | -5.28% | 230.9만 |
|---|
| 2026.07.31 | ₩9,045 | ₩9,608 | ₩8,764 | ₩9,233 | +2.07% | 445.4만 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,554 | ₩8,590 | ₩9,461 | +5.37% | 311.7만 |
|---|
| 2026.07.29 | ₩8,147 | ₩9,233 | ₩8,147 | ₩9,112 | +11.84% | 395.6만 |
|---|
| 2026.07.28 | ₩8,295 | ₩8,429 | ₩8,134 | ₩8,228 | -0.81% | 152.5만 |
|---|
| 2026.07.27 | ₩7,893 | ₩8,295 | ₩7,786 | ₩8,241 | +4.41% | 159.9만 |
|---|
| 2026.07.24 | ₩7,665 | ₩7,799 | ₩7,504 | ₩7,625 | -0.52% | 98.3만 |
|---|
| 2026.07.23 | ₩7,357 | ₩7,531 | ₩7,263 | ₩7,518 | +2.19% | 146.4만 |
|---|
| 2026.07.22 | ₩7,920 | ₩7,987 | ₩7,464 | ₩7,504 | -5.25% | 177.9만 |
|---|
| 2026.07.21 | ₩7,544 | ₩7,893 | ₩7,531 | ₩7,853 | +4.09% | 125.5만 |
|---|
| 2026.07.20 | ₩7,692 | ₩7,786 | ₩7,491 | ₩7,678 | -0.17% | 124.1만 |
|---|
| 2026.07.17 | ₩7,571 | ₩7,946 | ₩7,571 | ₩7,759 | +2.48% | 165.3만 |
|---|
| 2026.07.16 | ₩7,745 | ₩7,960 | ₩7,692 | ₩7,772 | +0.35% | 109.3만 |
|---|
| 2026.07.15 | ₩7,987 | ₩8,067 | ₩7,652 | ₩7,692 | -3.69% | 95.2만 |
|---|
| 2026.07.14 | ₩7,585 | ₩7,960 | ₩7,518 | ₩7,812 | +3.00% | 123.9만 |
|---|
| 2026.07.13 | ₩7,853 | ₩8,121 | ₩7,812 | ₩7,920 | +0.85% | 112.2만 |
|---|
| 2026.07.10 | ₩8,147 | ₩8,241 | ₩7,732 | ₩7,866 | -3.45% | 126.3만 |
|---|
| 2026.07.09 | ₩7,518 | ₩8,040 | ₩7,397 | ₩7,933 | +5.53% | 125.9만 |
|---|
| 2026.07.08 | ₩7,745 | ₩7,906 | ₩7,625 | ₩7,853 | +1.38% | 203.4만 |
|---|
| 2026.07.07 | ₩8,094 | ₩8,308 | ₩7,893 | ₩7,906 | -2.32% | 220.7만 |
|---|
| 2026.07.06 | ₩8,255 | ₩8,255 | ₩7,866 | ₩7,933 | -3.90% | 157.3만 |
|---|
| 2026.07.02 | ₩8,429 | ₩8,858 | ₩8,147 | ₩8,161 | -3.18% | 200.3만 |
|---|
| 2026.07.01 | ₩7,719 | ₩8,603 | ₩7,719 | ₩8,362 | +8.33% | 301.2만 |
|---|
| 2026.06.30 | ₩7,544 | ₩7,772 | ₩7,209 | ₩7,611 | +0.89% | 352.4만 |
|---|
| 2026.06.29 | ₩7,491 | ₩7,692 | ₩7,156 | ₩7,290 | -2.68% | 1277.7만 |
|---|
| 2026.06.26 | ₩6,928 | ₩7,397 | ₩6,888 | ₩7,330 | +5.80% | 575.5만 |
|---|
| 2026.06.25 | ₩7,183 | ₩7,276 | ₩6,848 | ₩6,982 | -2.80% | 267.7만 |
|---|
| 2026.06.24 | ₩7,250 | ₩7,424 | ₩7,116 | ₩7,250 | 0.00% | 236.1만 |
|---|
| 2026.06.23 | ₩7,330 | ₩7,571 | ₩7,196 | ₩7,263 | -0.91% | 211.1만 |
|---|
| 2026.06.22 | ₩7,437 | ₩7,652 | ₩6,955 | ₩7,343 | -1.26% | 286만 |
|---|
| 2026.06.18 | ₩8,107 | ₩8,134 | ₩7,504 | ₩7,585 | -6.45% | 327.8만 |
|---|
| 2026.06.17 | ₩8,415 | ₩8,871 | ₩8,040 | ₩8,121 | -3.50% | 225.2만 |
|---|
| 2026.06.16 | ₩8,536 | ₩8,871 | ₩8,429 | ₩8,536 | 0.00% | 104.2만 |
|---|
| 2026.06.15 | ₩8,616 | ₩8,831 | ₩8,429 | ₩8,509 | -1.24% | 106.9만 |
|---|
| 2026.06.12 | ₩8,630 | ₩8,938 | ₩8,429 | ₩8,469 | -1.86% | 137만 |
|---|
| 2026.06.11 | ₩8,161 | ₩8,871 | ₩8,107 | ₩8,616 | +5.58% | 337.5만 |
|---|
| 2026.06.10 | ₩8,080 | ₩8,375 | ₩7,839 | ₩8,214 | +1.66% | 153.8만 |
|---|
| 2026.06.09 | ₩8,670 | ₩8,750 | ₩7,866 | ₩8,161 | -5.87% | 316.6만 |
|---|
| 2026.06.08 | ₩8,791 | ₩8,925 | ₩8,549 | ₩8,670 | -1.37% | 144.7만 |
|---|
| 2026.06.05 | ₩9,447 | ₩9,581 | ₩8,563 | ₩8,777 | -7.09% | 292만 |
|---|
| 2026.06.04 | ₩9,514 | ₩9,648 | ₩9,260 | ₩9,340 | -1.83% | 110.5만 |
|---|
| 2026.06.03 | ₩9,903 | ₩10,037 | ₩9,367 | ₩9,434 | -4.74% | 169.2만 |
|---|
| 2026.06.02 | ₩10,090 | ₩10,251 | ₩9,836 | ₩10,050 | -0.40% | 224.6만 |
|---|
| 2026.06.01 | ₩9,796 | ₩10,747 | ₩9,581 | ₩10,533 | +7.52% | 296.1만 |
|---|
| 2026.05.29 | ₩9,581 | ₩9,903 | ₩9,394 | ₩9,648 | +0.70% | 254.9만 |
|---|
| 2026.05.28 | ₩9,340 | ₩9,983 | ₩9,193 | ₩9,876 | +5.74% | 238.7만 |
|---|
| 2026.05.27 | ₩9,407 | ₩9,916 | ₩9,340 | ₩9,434 | +0.28% | 175.1만 |
|---|
| 2026.05.26 | ₩9,461 | ₩9,755 | ₩9,273 | ₩9,380 | -0.85% | 225.9만 |
|---|
| 2026.05.22 | ₩9,487 | ₩9,729 | ₩9,474 | ₩9,554 | +0.71% | 172.4만 |
|---|
| 2026.05.21 | ₩9,474 | ₩9,554 | ₩9,018 | ₩9,447 | -0.28% | 169.1만 |
|---|
| 2026.05.20 | ₩8,603 | ₩9,568 | ₩8,295 | ₩9,541 | +10.90% | 273.1만 |
|---|
| 2026.05.19 | ₩9,005 | ₩9,327 | ₩8,670 | ₩8,683 | -3.57% | 186.9만 |
|---|
| 2026.05.18 | ₩8,858 | ₩9,233 | ₩8,724 | ₩8,951 | +1.06% | 175.9만 |
|---|
| 2026.05.15 | ₩8,643 | ₩9,152 | ₩8,509 | ₩8,992 | +4.03% | 258.2만 |
|---|
| 2026.05.14 | ₩8,442 | ₩8,764 | ₩8,255 | ₩8,670 | +2.70% | 237.1만 |
|---|
| 2026.05.13 | ₩8,831 | ₩8,831 | ₩8,107 | ₩8,442 | -4.40% | 289.9만 |
|---|
| 2026.05.12 | ₩9,072 | ₩9,166 | ₩8,549 | ₩8,925 | -1.62% | 188.6만 |
|---|
| 2026.05.11 | ₩9,313 | ₩9,461 | ₩8,951 | ₩9,072 | -2.59% | 270.4만 |
|---|
| 2026.05.08 | ₩9,340 | ₩9,420 | ₩8,858 | ₩9,353 | +0.14% | 302.3만 |
|---|
| 2026.05.07 | ₩9,380 | ₩9,487 | ₩9,059 | ₩9,367 | -0.14% | 457만 |
|---|
| 2026.05.06 | ₩8,040 | ₩9,166 | ₩7,772 | ₩9,059 | +12.67% | 927.2만 |
|---|
| 2026.05.05 | ₩7,879 | ₩8,188 | ₩7,732 | ₩8,174 | +3.74% | 172.8만 |
|---|
| 2026.05.04 | ₩7,799 | ₩8,067 | ₩7,477 | ₩7,826 | +0.34% | 170.2만 |
|---|
| 2026.05.01 | ₩8,040 | ₩8,335 | ₩7,250 | ₩7,786 | -3.17% | 280.1만 |
|---|
| 2026.04.30 | ₩7,410 | ₩7,759 | ₩7,250 | ₩7,625 | +2.89% | 186.2만 |
|---|
| 2026.04.29 | ₩7,410 | ₩7,638 | ₩7,384 | ₩7,518 | +1.45% | 125.1만 |
|---|
| 2026.04.28 | ₩7,571 | ₩7,772 | ₩7,464 | ₩7,504 | -0.88% | 94.9만 |
|---|
| 2026.04.27 | ₩7,638 | ₩7,772 | ₩7,477 | ₩7,491 | -1.93% | 77.6만 |
|---|
| 2026.04.24 | ₩7,464 | ₩7,719 | ₩7,437 | ₩7,665 | +2.69% | 95.2만 |
|---|
| 2026.04.23 | ₩7,692 | ₩7,759 | ₩7,276 | ₩7,464 | -2.96% | 104만 |
|---|
| 2026.04.22 | ₩7,920 | ₩8,067 | ₩7,652 | ₩7,866 | -0.68% | 150만 |
|---|
| 2026.04.21 | ₩7,960 | ₩8,348 | ₩7,853 | ₩7,906 | -0.67% | 117.9만 |
|---|
| 2026.04.20 | ₩7,879 | ₩8,040 | ₩7,786 | ₩7,853 | -0.34% | 146.3만 |
|---|
| 2026.04.17 | ₩8,188 | ₩8,241 | ₩7,920 | ₩7,973 | -2.62% | 110.3만 |
|---|
| 2026.04.16 | ₩7,960 | ₩8,121 | ₩7,799 | ₩8,040 | +1.01% | 120.9만 |
|---|
| 2026.04.15 | ₩7,544 | ₩7,973 | ₩7,437 | ₩7,866 | +4.26% | 113.6만 |
|---|
| 2026.04.14 | ₩7,477 | ₩7,598 | ₩7,330 | ₩7,451 | -0.36% | 115.2만 |
|---|
| 2026.04.13 | ₩7,062 | ₩7,491 | ₩6,968 | ₩7,397 | +4.74% | 158.8만 |
|---|
| 2026.04.10 | ₩7,183 | ₩7,196 | ₩6,874 | ₩7,075 | -1.49% | 131.4만 |
|---|
| 2026.04.09 | ₩7,410 | ₩7,437 | ₩7,102 | ₩7,169 | -3.25% | 166.6만 |
|---|
| 2026.04.08 | ₩8,000 | ₩8,013 | ₩7,384 | ₩7,477 | -6.53% | 116.3만 |
|---|
| 2026.04.07 | ₩7,558 | ₩7,652 | ₩7,491 | ₩7,611 | +0.71% | 90.9만 |
|---|
| 2026.04.06 | ₩7,732 | ₩7,786 | ₩7,611 | ₩7,625 | -1.39% | 62.2만 |
|---|
| 2026.04.02 | ₩7,424 | ₩7,786 | ₩7,343 | ₩7,732 | +4.15% | 143.4만 |
|---|
| 2026.04.01 | ₩7,879 | ₩7,879 | ₩7,357 | ₩7,558 | -4.08% | 135.1만 |
|---|
| 2026.03.31 | ₩7,678 | ₩7,786 | ₩7,531 | ₩7,638 | -0.52% | 140.9만 |
|---|
| 2026.03.30 | ₩7,370 | ₩7,652 | ₩7,370 | ₩7,611 | +3.27% | 191.3만 |
|---|
| 2026.03.27 | ₩7,531 | ₩7,531 | ₩7,343 | ₩7,397 | -1.78% | 171.7만 |
|---|
| 2026.03.26 | ₩7,558 | ₩7,933 | ₩7,558 | ₩7,665 | +1.42% | 163.7만 |
|---|
| 2026.03.25 | ₩7,732 | ₩7,826 | ₩7,370 | ₩7,625 | -1.39% | 209.5만 |
|---|
| 2026.03.24 | ₩7,960 | ₩8,027 | ₩7,504 | ₩7,558 | -5.05% | 198.8만 |
|---|
| 2026.03.23 | ₩8,255 | ₩8,308 | ₩8,000 | ₩8,080 | -2.11% | 176.2만 |
|---|
| 2026.03.20 | ₩7,987 | ₩8,241 | ₩7,839 | ₩8,067 | +1.01% | 277.4만 |
|---|
| 2026.03.19 | ₩8,067 | ₩8,295 | ₩7,960 | ₩8,000 | -0.83% | 107.6만 |
|---|
| 2026.03.18 | ₩8,281 | ₩8,429 | ₩8,067 | ₩8,067 | -2.59% | 104.4만 |
|---|
| 2026.03.17 | ₩8,389 | ₩8,697 | ₩8,174 | ₩8,335 | -0.64% | 123.2만 |
|---|
| 2026.03.16 | ₩8,442 | ₩8,563 | ₩8,241 | ₩8,322 | -1.43% | 169.5만 |
|---|
| 2026.03.13 | ₩8,710 | ₩8,710 | ₩8,281 | ₩8,482 | -2.62% | 162.8만 |
|---|
| 2026.03.12 | ₩8,710 | ₩9,045 | ₩8,295 | ₩8,630 | -0.92% | 221.9만 |
|---|
| 2026.03.11 | ₩8,456 | ₩8,938 | ₩8,335 | ₩8,871 | +4.91% | 209.4만 |
|---|
| 2026.03.10 | ₩8,643 | ₩8,724 | ₩8,040 | ₩8,389 | -2.95% | 243.5만 |
|---|
| 2026.03.09 | ₩8,750 | ₩8,764 | ₩8,442 | ₩8,724 | -0.31% | 211.1만 |
|---|
| 2026.03.06 | ₩8,710 | ₩9,313 | ₩8,576 | ₩8,911 | +2.31% | 256.6만 |
|---|
| 2026.03.05 | ₩9,688 | ₩10,104 | ₩9,541 | ₩9,581 | -1.11% | 172.9만 |
|---|
| 2026.03.04 | ₩9,541 | ₩9,769 | ₩9,380 | ₩9,648 | +1.12% | 160.8만 |
|---|
| 2026.03.03 | ₩8,911 | ₩9,809 | ₩8,911 | ₩9,528 | +6.92% | 171만 |
|---|
| 2026.03.02 | ₩8,831 | ₩9,327 | ₩8,817 | ₩9,152 | +3.64% | 126.6만 |
|---|
| 2026.02.27 | ₩9,018 | ₩9,099 | ₩8,858 | ₩9,045 | +0.30% | 149.8만 |
|---|
| 2026.02.26 | ₩8,724 | ₩9,313 | ₩8,724 | ₩9,246 | +5.99% | 150.4만 |
|---|
| 2026.02.25 | ₩8,724 | ₩8,750 | ₩8,255 | ₩8,657 | -0.77% | 134.6만 |
|---|
| 2026.02.24 | ₩8,255 | ₩8,978 | ₩8,188 | ₩8,643 | +4.71% | 181.8만 |
|---|
| 2026.02.23 | ₩8,992 | ₩8,992 | ₩8,188 | ₩8,255 | -8.20% | 126만 |
|---|
| 2026.02.20 | ₩9,286 | ₩9,662 | ₩9,032 | ₩9,126 | -1.73% | 103.3만 |
|---|
| 2026.02.19 | ₩9,112 | ₩9,487 | ₩8,911 | ₩9,367 | +2.79% | 211.2만 |
|---|
| 2026.02.18 | ₩8,710 | ₩9,407 | ₩8,576 | ₩9,380 | +7.69% | 198만 |
|---|
| 2026.02.17 | ₩8,831 | ₩9,206 | ₩8,482 | ₩8,724 | -1.21% | 213.9만 |
|---|
| 2026.02.13 | ₩8,858 | ₩9,166 | ₩8,670 | ₩8,817 | -0.45% | 347만 |
|---|
| 2026.02.12 | ₩8,804 | ₩9,018 | ₩8,255 | ₩8,844 | +0.46% | 312.1만 |
|---|
| 2026.02.11 | ₩9,327 | ₩9,380 | ₩8,670 | ₩8,710 | -6.61% | 138.9만 |
|---|
| 2026.02.10 | ₩9,528 | ₩9,715 | ₩9,273 | ₩9,300 | -2.39% | 96.6만 |
|---|
| 2026.02.09 | ₩9,554 | ₩9,621 | ₩9,166 | ₩9,420 | -1.40% | 213.7만 |
|---|
| 2026.02.06 | ₩9,554 | ₩9,729 | ₩9,367 | ₩9,554 | 0.00% | 164.3만 |
|---|
| 2026.02.05 | ₩9,648 | ₩9,849 | ₩9,407 | ₩9,461 | -1.94% | 136만 |
|---|
| 2026.02.04 | ₩9,568 | ₩10,050 | ₩9,300 | ₩9,742 | +1.82% | 140.4만 |
|---|
| 2026.02.03 | ₩10,908 | ₩11,015 | ₩9,394 | ₩9,595 | -12.04% | 176.8만 |
|---|
| 2026.02.02 | ₩11,203 | ₩11,404 | ₩10,948 | ₩11,109 | -0.84% | 82.1만 |
|---|
| 2026.01.30 | ₩10,854 | ₩11,149 | ₩10,787 | ₩11,082 | +2.10% | 111.6만 |
|---|
| 2026.01.29 | ₩11,095 | ₩11,109 | ₩10,720 | ₩10,948 | -1.33% | 115.6만 |
|---|
| 2026.01.28 | ₩11,243 | ₩11,363 | ₩10,988 | ₩11,095 | -1.31% | 115.8만 |
|---|
| 2026.01.27 | ₩11,605 | ₩11,658 | ₩11,122 | ₩11,176 | -3.70% | 114.5만 |
|---|
| 2026.01.26 | ₩11,524 | ₩11,913 | ₩11,511 | ₩11,591 | +0.58% | 92.1만 |
|---|
| 2026.01.23 | ₩11,779 | ₩11,846 | ₩11,404 | ₩11,511 | -2.28% | 63.6만 |
|---|
| 2026.01.22 | ₩11,819 | ₩12,194 | ₩11,712 | ₩11,792 | -0.23% | 84만 |
|---|
| 2026.01.21 | ₩11,819 | ₩12,047 | ₩11,631 | ₩11,698 | -1.02% | 84만 |
|---|
| 2026.01.20 | ₩11,993 | ₩12,181 | ₩11,578 | ₩11,672 | -2.68% | 65.2만 |
|---|
| 2026.01.16 | ₩12,543 | ₩12,690 | ₩12,275 | ₩12,288 | -2.03% | 136.2만 |
|---|
| 2026.01.15 | ₩12,569 | ₩12,797 | ₩12,435 | ₩12,556 | -0.11% | 76.5만 |
|---|
| 2026.01.14 | ₩12,382 | ₩12,677 | ₩12,368 | ₩12,596 | +1.73% | 80.6만 |
|---|
| 2026.01.13 | ₩13,038 | ₩13,213 | ₩12,355 | ₩12,382 | -5.04% | 59.7만 |
|---|
| 2026.01.12 | ₩12,797 | ₩13,079 | ₩12,489 | ₩13,012 | +1.68% | 112.8만 |
|---|
| 2026.01.09 | ₩13,213 | ₩13,333 | ₩12,636 | ₩12,797 | -3.14% | 120.5만 |
|---|
| 2026.01.08 | ₩13,306 | ₩13,641 | ₩13,012 | ₩13,213 | -0.70% | 96만 |
|---|
| 2026.01.07 | ₩13,387 | ₩13,534 | ₩12,998 | ₩13,293 | -0.70% | 90.3만 |
|---|
| 2026.01.06 | ₩12,931 | ₩13,253 | ₩12,744 | ₩13,253 | +2.49% | 98.1만 |
|---|
| 2026.01.05 | ₩11,819 | ₩12,569 | ₩11,819 | ₩12,556 | +6.24% | 80.2만 |
|---|
| 2026.01.02 | ₩12,100 | ₩12,181 | ₩11,685 | ₩11,832 | -2.21% | 80.6만 |
|---|
| 2025.12.31 | ₩12,315 | ₩12,342 | ₩12,060 | ₩12,100 | -1.74% | 50.5만 |
|---|
| 2025.12.30 | ₩12,154 | ₩12,422 | ₩12,141 | ₩12,301 | +1.21% | 51.9만 |
|---|
| 2025.12.29 | ₩12,368 | ₩12,529 | ₩12,288 | ₩12,288 | -0.65% | 45만 |
|---|
| 2025.12.26 | ₩12,315 | ₩12,449 | ₩12,248 | ₩12,435 | +0.98% | 40만 |
|---|
| 2025.12.24 | ₩12,301 | ₩12,502 | ₩12,154 | ₩12,422 | +0.98% | 31.9만 |
|---|
| 2025.12.23 | ₩12,610 | ₩12,623 | ₩12,208 | ₩12,328 | -2.23% | 67.9만 |
|---|
| 2025.12.22 | ₩12,569 | ₩12,864 | ₩12,382 | ₩12,757 | +1.49% | 144.7만 |
|---|
| 2025.12.19 | ₩13,065 | ₩13,065 | ₩12,382 | ₩12,489 | -4.41% | 353.2만 |
|---|
| 2025.12.18 | ₩12,851 | ₩13,146 | ₩12,690 | ₩12,998 | +1.15% | 132.1만 |
|---|
| 2025.12.17 | ₩12,945 | ₩13,333 | ₩12,703 | ₩12,730 | -1.66% | 115.1만 |
|---|
| 2025.12.16 | ₩12,945 | ₩13,132 | ₩12,784 | ₩12,958 | +0.10% | 117.7만 |
|---|
| 2025.12.15 | ₩13,025 | ₩13,306 | ₩12,904 | ₩12,918 | -0.82% | 94.4만 |
|---|
| 2025.12.12 | ₩13,119 | ₩13,253 | ₩12,931 | ₩12,985 | -1.02% | 75.7만 |
|---|
| 2025.12.11 | ₩13,373 | ₩13,615 | ₩13,038 | ₩13,092 | -2.10% | 101만 |
|---|
| 2025.12.10 | ₩12,851 | ₩13,682 | ₩12,851 | ₩13,481 | +4.90% | 117.1만 |
|---|
| 2025.12.09 | ₩12,998 | ₩13,507 | ₩12,784 | ₩13,012 | +0.10% | 92.5만 |
|---|
| 2025.12.08 | ₩12,864 | ₩12,958 | ₩12,489 | ₩12,596 | -2.08% | 69.2만 |
|---|
| 2025.12.05 | ₩12,931 | ₩13,052 | ₩12,690 | ₩12,717 | -1.66% | 54.7만 |
|---|
| 2025.12.04 | ₩12,730 | ₩13,159 | ₩12,502 | ₩12,945 | +1.68% | 93.7만 |
|---|
| 2025.12.03 | ₩11,792 | ₩12,985 | ₩11,779 | ₩12,717 | +7.84% | 119.7만 |
|---|
| 2025.12.02 | ₩11,792 | ₩11,806 | ₩11,551 | ₩11,712 | -0.68% | 61만 |
|---|
| 2025.12.01 | ₩11,497 | ₩11,806 | ₩11,497 | ₩11,631 | +1.17% | 53.8만 |
|---|
| 2025.11.28 | ₩11,725 | ₩11,752 | ₩11,551 | ₩11,739 | +0.11% | 35.1만 |
|---|
| 2025.11.26 | ₩11,578 | ₩11,873 | ₩11,578 | ₩11,618 | +0.35% | 79.1만 |
|---|
| 2025.11.25 | ₩11,203 | ₩11,846 | ₩11,189 | ₩11,712 | +4.55% | 74만 |
|---|
| 2025.11.24 | ₩11,538 | ₩11,538 | ₩11,162 | ₩11,229 | -2.67% | 77.6만 |
|---|
| 2025.11.21 | ₩10,908 | ₩11,551 | ₩10,908 | ₩11,497 | +5.41% | 86.2만 |
|---|
| 2025.11.20 | ₩10,975 | ₩11,216 | ₩10,693 | ₩10,868 | -0.98% | 84.1만 |
|---|
| 2025.11.19 | ₩10,935 | ₩11,176 | ₩10,827 | ₩10,894 | -0.37% | 56.2만 |
|---|
| 2025.11.18 | ₩10,747 | ₩11,189 | ₩10,734 | ₩10,921 | +1.62% | 81.8만 |
|---|
| 2025.11.17 | ₩11,082 | ₩11,283 | ₩10,667 | ₩10,854 | -2.06% | 86.2만 |
|---|
| 2025.11.14 | ₩10,734 | ₩11,122 | ₩10,653 | ₩10,961 | +2.12% | 93.1만 |
|---|
| 2025.11.13 | ₩11,323 | ₩11,390 | ₩10,908 | ₩11,082 | -2.13% | 139.7만 |
|---|
| 2025.11.12 | ₩11,484 | ₩11,672 | ₩11,122 | ₩11,337 | -1.28% | 141.6만 |
|---|
| 2025.11.11 | ₩11,725 | ₩11,940 | ₩11,497 | ₩11,511 | -1.83% | 127.4만 |
|---|
| 2025.11.10 | ₩12,020 | ₩12,060 | ₩11,752 | ₩11,779 | -2.01% | 110.5만 |
|---|
| 2025.11.07 | ₩11,631 | ₩12,007 | ₩11,631 | ₩11,819 | +1.61% | 99.7만 |
|---|
| 2025.11.06 | ₩12,020 | ₩12,033 | ₩11,551 | ₩11,712 | -2.56% | 119만 |
|---|
| 2025.11.05 | ₩11,752 | ₩12,047 | ₩11,712 | ₩12,020 | +2.28% | 123.8만 |
|---|
| 2025.11.04 | ₩11,631 | ₩11,966 | ₩11,484 | ₩11,806 | +1.50% | 200.4만 |
|---|
| 2025.11.03 | ₩12,462 | ₩12,596 | ₩11,390 | ₩11,993 | -3.76% | 247.6만 |
|---|
| 2025.10.31 | ₩10,626 | ₩12,583 | ₩10,466 | ₩12,516 | +17.78% | 356.5만 |
|---|
| 2025.10.30 | ₩10,827 | ₩10,921 | ₩10,090 | ₩10,184 | -5.94% | 177.9만 |
|---|
| 2025.10.29 | ₩11,002 | ₩11,136 | ₩10,680 | ₩10,854 | -1.34% | 129.9만 |
|---|
| 2025.10.28 | ₩10,908 | ₩11,337 | ₩10,801 | ₩11,015 | +0.98% | 111.7만 |
|---|
| 2025.10.27 | ₩10,760 | ₩11,149 | ₩10,640 | ₩10,975 | +1.99% | 123.6만 |
|---|
| 2025.10.24 | ₩10,814 | ₩10,948 | ₩10,667 | ₩10,734 | -0.74% | 60.1만 |
|---|
| 2025.10.23 | ₩10,479 | ₩10,774 | ₩10,399 | ₩10,667 | +1.79% | 87.9만 |
|---|
| 2025.10.22 | ₩10,760 | ₩10,841 | ₩10,492 | ₩10,519 | -2.24% | 98.7만 |
|---|
| 2025.10.21 | ₩10,492 | ₩11,216 | ₩10,385 | ₩10,827 | +3.19% | 122만 |
|---|
| 2025.10.20 | ₩10,345 | ₩10,720 | ₩10,332 | ₩10,546 | +1.94% | 69.7만 |
|---|
| 2025.10.17 | ₩10,157 | ₩10,372 | ₩10,104 | ₩10,171 | +0.13% | 64.4만 |
|---|
| 2025.10.16 | ₩10,345 | ₩10,425 | ₩10,050 | ₩10,265 | -0.78% | 80.4만 |
|---|
| 2025.10.15 | ₩10,559 | ₩10,626 | ₩10,345 | ₩10,372 | -1.78% | 78.8만 |
|---|
| 2025.10.14 | ₩10,077 | ₩10,667 | ₩9,916 | ₩10,439 | +3.59% | 76.6만 |
|---|
| 2025.10.13 | ₩10,412 | ₩10,412 | ₩10,077 | ₩10,305 | -1.03% | 78.9만 |
|---|
| 2025.10.10 | ₩11,149 | ₩11,149 | ₩10,198 | ₩10,211 | -8.41% | 96.9만 |
|---|