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 | ₩10,800 | ₩10,880 | ₩10,613 | ₩10,639 | -1.49% | 62.8만 |
| 2026.10.08 | ₩10,278 | ₩10,733 | ₩10,158 | ₩10,720 | +4.30% | 102.9만 |
| 2026.10.07 | ₩10,318 | ₩10,505 | ₩10,238 | ₩10,265 | -0.52% | 53.1만 |
| 2026.10.06 | ₩10,532 | ₩10,559 | ₩10,291 | ₩10,465 | -0.64% | 79.8만 |
| 2026.10.05 | ₩10,706 | ₩10,787 | ₩10,398 | ₩10,492 | -2.00% | 75.7만 |
| 2026.10.02 | ₩11,322 | ₩11,322 | ₩10,679 | ₩10,733 | -5.20% | 92.1만 |
| 2026.10.01 | ₩11,014 | ₩11,670 | ₩11,014 | ₩11,215 | +1.82% | 142.9만 |
| 2026.09.30 | ₩10,318 | ₩10,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,546 |
| +2.20% |
| 61.9만 |
| 2026.09.29 | ₩10,117 | ₩10,278 | ₩9,970 | ₩10,224 | +1.06% | 49.4만 |
|---|
| 2026.09.28 | ₩10,117 | ₩10,358 | ₩10,104 | ₩10,158 | +0.40% | 57.5만 |
|---|
| 2026.09.25 | ₩10,345 | ₩10,398 | ₩10,251 | ₩10,372 | +0.26% | 56.5만 |
|---|
| 2026.09.24 | ₩10,318 | ₩10,385 | ₩10,050 | ₩10,318 | 0.00% | 64.8만 |
|---|
| 2026.09.23 | ₩10,519 | ₩10,559 | ₩10,291 | ₩10,305 | -2.04% | 69.8만 |
|---|
| 2026.09.22 | ₩10,519 | ₩10,572 | ₩10,291 | ₩10,412 | -1.02% | 89.6만 |
|---|
| 2026.09.21 | ₩10,238 | ₩10,572 | ₩10,238 | ₩10,305 | +0.65% | 89.2만 |
|---|
| 2026.09.18 | ₩10,800 | ₩10,800 | ₩10,104 | ₩10,158 | -5.95% | 171.7만 |
|---|
| 2026.09.17 | ₩10,733 | ₩11,041 | ₩10,706 | ₩10,813 | +0.75% | 111.4만 |
|---|
| 2026.09.16 | ₩10,720 | ₩10,947 | ₩10,679 | ₩10,733 | +0.12% | 104.1만 |
|---|
| 2026.09.15 | ₩10,867 | ₩11,148 | ₩10,813 | ₩10,880 | +0.12% | 76.5만 |
|---|
| 2026.09.14 | ₩10,827 | ₩11,282 | ₩10,827 | ₩11,014 | +1.73% | 143.3만 |
|---|
| 2026.09.11 | ₩10,586 | ₩10,706 | ₩10,532 | ₩10,679 | +0.88% | 59.1만 |
|---|
| 2026.09.10 | ₩10,492 | ₩10,639 | ₩10,398 | ₩10,479 | -0.13% | 83.1만 |
|---|
| 2026.09.09 | ₩10,693 | ₩10,773 | ₩10,465 | ₩10,505 | -1.75% | 103.6만 |
|---|
| 2026.09.08 | ₩10,693 | ₩10,693 | ₩10,251 | ₩10,559 | -1.25% | 137.9만 |
|---|
| 2026.09.04 | ₩10,853 | ₩10,961 | ₩10,479 | ₩10,787 | -0.62% | 102.9만 |
|---|
| 2026.09.03 | ₩10,639 | ₩10,974 | ₩10,559 | ₩10,974 | +3.14% | 93.8만 |
|---|
| 2026.09.02 | ₩10,412 | ₩10,693 | ₩10,332 | ₩10,505 | +0.90% | 67.8만 |
|---|
| 2026.09.01 | ₩10,546 | ₩10,599 | ₩10,398 | ₩10,505 | -0.38% | 70.5만 |
|---|
| 2026.08.31 | ₩10,599 | ₩10,760 | ₩10,505 | ₩10,679 | +0.76% | 96.1만 |
|---|
| 2026.08.28 | ₩10,532 | ₩10,787 | ₩10,465 | ₩10,666 | +1.27% | 112.5만 |
|---|
| 2026.08.27 | ₩10,372 | ₩10,720 | ₩10,332 | ₩10,559 | +1.81% | 95.2만 |
|---|
| 2026.08.26 | ₩10,358 | ₩10,465 | ₩10,131 | ₩10,332 | -0.26% | 85.4만 |
|---|
| 2026.08.25 | ₩10,492 | ₩10,559 | ₩10,305 | ₩10,532 | +0.38% | 82.3만 |
|---|
| 2026.08.24 | ₩10,653 | ₩10,706 | ₩10,479 | ₩10,519 | -1.26% | 103.9만 |
|---|
| 2026.08.21 | ₩10,666 | ₩11,027 | ₩10,465 | ₩10,706 | +0.38% | 120.2만 |
|---|
| 2026.08.20 | ₩10,613 | ₩10,773 | ₩10,479 | ₩10,586 | -0.25% | 133.6만 |
|---|
| 2026.08.19 | ₩10,265 | ₩10,880 | ₩10,251 | ₩10,679 | +4.04% | 217.6만 |
|---|
| 2026.08.18 | ₩10,077 | ₩10,479 | ₩10,037 | ₩10,265 | +1.86% | 141.7만 |
|---|
| 2026.08.17 | ₩10,238 | ₩10,452 | ₩10,024 | ₩10,037 | -1.96% | 106.9만 |
|---|
| 2026.08.14 | ₩10,639 | ₩10,679 | ₩10,158 | ₩10,372 | -2.52% | 157.6만 |
|---|
| 2026.08.13 | ₩10,572 | ₩10,706 | ₩10,305 | ₩10,626 | +0.51% | 112.4만 |
|---|
| 2026.08.12 | ₩10,291 | ₩10,613 | ₩10,144 | ₩10,425 | +1.30% | 261.2만 |
|---|
| 2026.08.11 | ₩10,171 | ₩10,679 | ₩10,117 | ₩10,398 | +2.24% | 128.1만 |
|---|
| 2026.08.10 | ₩10,050 | ₩10,345 | ₩9,970 | ₩10,251 | +2.00% | 178만 |
|---|
| 2026.08.07 | ₩10,265 | ₩10,385 | ₩9,957 | ₩10,144 | -1.17% | 182.7만 |
|---|
| 2026.08.06 | ₩9,703 | ₩10,211 | ₩9,609 | ₩10,144 | +4.55% | 282.3만 |
|---|
| 2026.08.05 | ₩9,756 | ₩10,238 | ₩9,569 | ₩9,890 | +1.37% | 272.6만 |
|---|
| 2026.08.04 | ₩8,966 | ₩9,810 | ₩8,886 | ₩9,703 | +8.21% | 232.2만 |
|---|
| 2026.08.03 | ₩9,636 | ₩9,636 | ₩9,060 | ₩9,127 | -5.28% | 230.9만 |
|---|
| 2026.07.31 | ₩9,033 | ₩9,595 | ₩8,752 | ₩9,221 | +2.07% | 445.4만 |
|---|
| 2026.07.30 | ₩8,966 | ₩9,542 | ₩8,578 | ₩9,448 | +5.37% | 311.7만 |
|---|
| 2026.07.29 | ₩8,137 | ₩9,221 | ₩8,137 | ₩9,100 | +11.84% | 395.6만 |
|---|
| 2026.07.28 | ₩8,284 | ₩8,418 | ₩8,123 | ₩8,217 | -0.81% | 152.5만 |
|---|
| 2026.07.27 | ₩7,882 | ₩8,284 | ₩7,775 | ₩8,230 | +4.41% | 159.9만 |
|---|
| 2026.07.24 | ₩7,655 | ₩7,789 | ₩7,494 | ₩7,615 | -0.52% | 98.3만 |
|---|
| 2026.07.23 | ₩7,347 | ₩7,521 | ₩7,253 | ₩7,508 | +2.19% | 146.4만 |
|---|
| 2026.07.22 | ₩7,909 | ₩7,976 | ₩7,454 | ₩7,494 | -5.25% | 177.9만 |
|---|
| 2026.07.21 | ₩7,535 | ₩7,882 | ₩7,521 | ₩7,842 | +4.09% | 125.5만 |
|---|
| 2026.07.20 | ₩7,682 | ₩7,775 | ₩7,481 | ₩7,668 | -0.17% | 124.1만 |
|---|
| 2026.07.17 | ₩7,561 | ₩7,936 | ₩7,561 | ₩7,749 | +2.48% | 165.3만 |
|---|
| 2026.07.16 | ₩7,735 | ₩7,949 | ₩7,682 | ₩7,762 | +0.35% | 109.3만 |
|---|
| 2026.07.15 | ₩7,976 | ₩8,056 | ₩7,642 | ₩7,682 | -3.69% | 95.2만 |
|---|
| 2026.07.14 | ₩7,575 | ₩7,949 | ₩7,508 | ₩7,802 | +3.00% | 123.9만 |
|---|
| 2026.07.13 | ₩7,842 | ₩8,110 | ₩7,802 | ₩7,909 | +0.85% | 112.2만 |
|---|
| 2026.07.10 | ₩8,137 | ₩8,230 | ₩7,722 | ₩7,856 | -3.45% | 126.3만 |
|---|
| 2026.07.09 | ₩7,508 | ₩8,030 | ₩7,387 | ₩7,923 | +5.53% | 125.9만 |
|---|
| 2026.07.08 | ₩7,735 | ₩7,896 | ₩7,615 | ₩7,842 | +1.38% | 203.4만 |
|---|
| 2026.07.07 | ₩8,083 | ₩8,297 | ₩7,882 | ₩7,896 | -2.32% | 220.7만 |
|---|
| 2026.07.06 | ₩8,244 | ₩8,244 | ₩7,856 | ₩7,923 | -3.90% | 157.3만 |
|---|
| 2026.07.02 | ₩8,418 | ₩8,846 | ₩8,137 | ₩8,150 | -3.18% | 200.3만 |
|---|
| 2026.07.01 | ₩7,708 | ₩8,592 | ₩7,708 | ₩8,351 | +8.33% | 301.2만 |
|---|
| 2026.06.30 | ₩7,535 | ₩7,762 | ₩7,200 | ₩7,601 | +0.89% | 352.4만 |
|---|
| 2026.06.29 | ₩7,481 | ₩7,682 | ₩7,146 | ₩7,280 | -2.68% | 1277.7만 |
|---|
| 2026.06.26 | ₩6,919 | ₩7,387 | ₩6,879 | ₩7,320 | +5.80% | 575.5만 |
|---|
| 2026.06.25 | ₩7,173 | ₩7,267 | ₩6,839 | ₩6,972 | -2.80% | 267.7만 |
|---|
| 2026.06.24 | ₩7,240 | ₩7,414 | ₩7,106 | ₩7,240 | 0.00% | 236.1만 |
|---|
| 2026.06.23 | ₩7,320 | ₩7,561 | ₩7,187 | ₩7,253 | -0.91% | 211.1만 |
|---|
| 2026.06.22 | ₩7,427 | ₩7,642 | ₩6,946 | ₩7,334 | -1.26% | 286만 |
|---|
| 2026.06.18 | ₩8,097 | ₩8,123 | ₩7,494 | ₩7,575 | -6.45% | 327.8만 |
|---|
| 2026.06.17 | ₩8,404 | ₩8,859 | ₩8,030 | ₩8,110 | -3.50% | 225.2만 |
|---|
| 2026.06.16 | ₩8,525 | ₩8,859 | ₩8,418 | ₩8,525 | 0.00% | 104.2만 |
|---|
| 2026.06.15 | ₩8,605 | ₩8,819 | ₩8,418 | ₩8,498 | -1.24% | 106.9만 |
|---|
| 2026.06.12 | ₩8,619 | ₩8,926 | ₩8,418 | ₩8,458 | -1.86% | 137만 |
|---|
| 2026.06.11 | ₩8,150 | ₩8,859 | ₩8,097 | ₩8,605 | +5.58% | 337.5만 |
|---|
| 2026.06.10 | ₩8,070 | ₩8,364 | ₩7,829 | ₩8,204 | +1.66% | 153.8만 |
|---|
| 2026.06.09 | ₩8,659 | ₩8,739 | ₩7,856 | ₩8,150 | -5.87% | 316.6만 |
|---|
| 2026.06.08 | ₩8,779 | ₩8,913 | ₩8,538 | ₩8,659 | -1.37% | 144.7만 |
|---|
| 2026.06.05 | ₩9,435 | ₩9,569 | ₩8,552 | ₩8,766 | -7.09% | 292만 |
|---|
| 2026.06.04 | ₩9,502 | ₩9,636 | ₩9,248 | ₩9,328 | -1.83% | 110.5만 |
|---|
| 2026.06.03 | ₩9,890 | ₩10,024 | ₩9,355 | ₩9,421 | -4.74% | 169.2만 |
|---|
| 2026.06.02 | ₩10,077 | ₩10,238 | ₩9,823 | ₩10,037 | -0.40% | 224.6만 |
|---|
| 2026.06.01 | ₩9,783 | ₩10,733 | ₩9,569 | ₩10,519 | +7.52% | 296.1만 |
|---|
| 2026.05.29 | ₩9,569 | ₩9,890 | ₩9,381 | ₩9,636 | +0.70% | 254.9만 |
|---|
| 2026.05.28 | ₩9,328 | ₩9,970 | ₩9,181 | ₩9,863 | +5.74% | 238.7만 |
|---|
| 2026.05.27 | ₩9,395 | ₩9,903 | ₩9,328 | ₩9,421 | +0.28% | 175.1만 |
|---|
| 2026.05.26 | ₩9,448 | ₩9,743 | ₩9,261 | ₩9,368 | -0.85% | 225.9만 |
|---|
| 2026.05.22 | ₩9,475 | ₩9,716 | ₩9,462 | ₩9,542 | +0.71% | 172.4만 |
|---|
| 2026.05.21 | ₩9,462 | ₩9,542 | ₩9,007 | ₩9,435 | -0.28% | 169.1만 |
|---|
| 2026.05.20 | ₩8,592 | ₩9,555 | ₩8,284 | ₩9,529 | +10.90% | 273.1만 |
|---|
| 2026.05.19 | ₩8,993 | ₩9,314 | ₩8,659 | ₩8,672 | -3.57% | 186.9만 |
|---|
| 2026.05.18 | ₩8,846 | ₩9,221 | ₩8,712 | ₩8,940 | +1.06% | 175.9만 |
|---|
| 2026.05.15 | ₩8,632 | ₩9,140 | ₩8,498 | ₩8,980 | +4.03% | 258.2만 |
|---|
| 2026.05.14 | ₩8,431 | ₩8,752 | ₩8,244 | ₩8,659 | +2.70% | 237.1만 |
|---|
| 2026.05.13 | ₩8,819 | ₩8,819 | ₩8,097 | ₩8,431 | -4.40% | 289.9만 |
|---|
| 2026.05.12 | ₩9,060 | ₩9,154 | ₩8,538 | ₩8,913 | -1.62% | 188.6만 |
|---|
| 2026.05.11 | ₩9,301 | ₩9,448 | ₩8,940 | ₩9,060 | -2.59% | 270.4만 |
|---|
| 2026.05.08 | ₩9,328 | ₩9,408 | ₩8,846 | ₩9,341 | +0.14% | 302.3만 |
|---|
| 2026.05.07 | ₩9,368 | ₩9,475 | ₩9,047 | ₩9,355 | -0.14% | 457만 |
|---|
| 2026.05.06 | ₩8,030 | ₩9,154 | ₩7,762 | ₩9,047 | +12.67% | 927.2만 |
|---|
| 2026.05.05 | ₩7,869 | ₩8,177 | ₩7,722 | ₩8,164 | +3.74% | 172.8만 |
|---|
| 2026.05.04 | ₩7,789 | ₩8,056 | ₩7,468 | ₩7,816 | +0.34% | 170.2만 |
|---|
| 2026.05.01 | ₩8,030 | ₩8,324 | ₩7,240 | ₩7,775 | -3.17% | 280.1만 |
|---|
| 2026.04.30 | ₩7,401 | ₩7,749 | ₩7,240 | ₩7,615 | +2.89% | 186.2만 |
|---|
| 2026.04.29 | ₩7,401 | ₩7,628 | ₩7,374 | ₩7,508 | +1.45% | 125.1만 |
|---|
| 2026.04.28 | ₩7,561 | ₩7,762 | ₩7,454 | ₩7,494 | -0.88% | 94.9만 |
|---|
| 2026.04.27 | ₩7,628 | ₩7,762 | ₩7,468 | ₩7,481 | -1.93% | 77.6만 |
|---|
| 2026.04.24 | ₩7,454 | ₩7,708 | ₩7,427 | ₩7,655 | +2.69% | 95.2만 |
|---|
| 2026.04.23 | ₩7,682 | ₩7,749 | ₩7,267 | ₩7,454 | -2.96% | 104만 |
|---|
| 2026.04.22 | ₩7,909 | ₩8,056 | ₩7,642 | ₩7,856 | -0.68% | 150만 |
|---|
| 2026.04.21 | ₩7,949 | ₩8,337 | ₩7,842 | ₩7,896 | -0.67% | 117.9만 |
|---|
| 2026.04.20 | ₩7,869 | ₩8,030 | ₩7,775 | ₩7,842 | -0.34% | 146.3만 |
|---|
| 2026.04.17 | ₩8,177 | ₩8,230 | ₩7,909 | ₩7,963 | -2.62% | 110.3만 |
|---|
| 2026.04.16 | ₩7,949 | ₩8,110 | ₩7,789 | ₩8,030 | +1.01% | 120.9만 |
|---|
| 2026.04.15 | ₩7,535 | ₩7,963 | ₩7,427 | ₩7,856 | +4.26% | 113.6만 |
|---|
| 2026.04.14 | ₩7,468 | ₩7,588 | ₩7,320 | ₩7,441 | -0.36% | 115.2만 |
|---|
| 2026.04.13 | ₩7,053 | ₩7,481 | ₩6,959 | ₩7,387 | +4.74% | 158.8만 |
|---|
| 2026.04.10 | ₩7,173 | ₩7,187 | ₩6,865 | ₩7,066 | -1.49% | 131.4만 |
|---|
| 2026.04.09 | ₩7,401 | ₩7,427 | ₩7,093 | ₩7,160 | -3.25% | 166.6만 |
|---|
| 2026.04.08 | ₩7,990 | ₩8,003 | ₩7,374 | ₩7,468 | -6.53% | 116.3만 |
|---|
| 2026.04.07 | ₩7,548 | ₩7,642 | ₩7,481 | ₩7,601 | +0.71% | 90.9만 |
|---|
| 2026.04.06 | ₩7,722 | ₩7,775 | ₩7,601 | ₩7,615 | -1.39% | 62.2만 |
|---|
| 2026.04.02 | ₩7,414 | ₩7,775 | ₩7,334 | ₩7,722 | +4.15% | 143.4만 |
|---|
| 2026.04.01 | ₩7,869 | ₩7,869 | ₩7,347 | ₩7,548 | -4.08% | 135.1만 |
|---|
| 2026.03.31 | ₩7,668 | ₩7,775 | ₩7,521 | ₩7,628 | -0.52% | 140.9만 |
|---|
| 2026.03.30 | ₩7,361 | ₩7,642 | ₩7,361 | ₩7,601 | +3.27% | 191.3만 |
|---|
| 2026.03.27 | ₩7,521 | ₩7,521 | ₩7,334 | ₩7,387 | -1.78% | 171.7만 |
|---|
| 2026.03.26 | ₩7,548 | ₩7,923 | ₩7,548 | ₩7,655 | +1.42% | 163.7만 |
|---|
| 2026.03.25 | ₩7,722 | ₩7,816 | ₩7,361 | ₩7,615 | -1.39% | 209.5만 |
|---|
| 2026.03.24 | ₩7,949 | ₩8,016 | ₩7,494 | ₩7,548 | -5.05% | 198.8만 |
|---|
| 2026.03.23 | ₩8,244 | ₩8,297 | ₩7,990 | ₩8,070 | -2.11% | 176.2만 |
|---|
| 2026.03.20 | ₩7,976 | ₩8,230 | ₩7,829 | ₩8,056 | +1.01% | 277.4만 |
|---|
| 2026.03.19 | ₩8,056 | ₩8,284 | ₩7,949 | ₩7,990 | -0.83% | 107.6만 |
|---|
| 2026.03.18 | ₩8,271 | ₩8,418 | ₩8,056 | ₩8,056 | -2.59% | 104.4만 |
|---|
| 2026.03.17 | ₩8,378 | ₩8,685 | ₩8,164 | ₩8,324 | -0.64% | 123.2만 |
|---|
| 2026.03.16 | ₩8,431 | ₩8,552 | ₩8,230 | ₩8,311 | -1.43% | 169.5만 |
|---|
| 2026.03.13 | ₩8,699 | ₩8,699 | ₩8,271 | ₩8,471 | -2.62% | 162.8만 |
|---|
| 2026.03.12 | ₩8,699 | ₩9,033 | ₩8,284 | ₩8,619 | -0.92% | 221.9만 |
|---|
| 2026.03.11 | ₩8,445 | ₩8,926 | ₩8,324 | ₩8,859 | +4.91% | 209.4만 |
|---|
| 2026.03.10 | ₩8,632 | ₩8,712 | ₩8,030 | ₩8,378 | -2.95% | 243.5만 |
|---|
| 2026.03.09 | ₩8,739 | ₩8,752 | ₩8,431 | ₩8,712 | -0.31% | 211.1만 |
|---|
| 2026.03.06 | ₩8,699 | ₩9,301 | ₩8,565 | ₩8,900 | +2.31% | 256.6만 |
|---|
| 2026.03.05 | ₩9,676 | ₩10,091 | ₩9,529 | ₩9,569 | -1.11% | 172.9만 |
|---|
| 2026.03.04 | ₩9,529 | ₩9,756 | ₩9,368 | ₩9,636 | +1.12% | 160.8만 |
|---|
| 2026.03.03 | ₩8,900 | ₩9,796 | ₩8,900 | ₩9,515 | +6.92% | 171만 |
|---|
| 2026.03.02 | ₩8,819 | ₩9,314 | ₩8,806 | ₩9,140 | +3.64% | 126.6만 |
|---|
| 2026.02.27 | ₩9,007 | ₩9,087 | ₩8,846 | ₩9,033 | +0.30% | 149.8만 |
|---|
| 2026.02.26 | ₩8,712 | ₩9,301 | ₩8,712 | ₩9,234 | +5.99% | 150.4만 |
|---|
| 2026.02.25 | ₩8,712 | ₩8,739 | ₩8,244 | ₩8,645 | -0.77% | 134.6만 |
|---|
| 2026.02.24 | ₩8,244 | ₩8,966 | ₩8,177 | ₩8,632 | +4.71% | 181.8만 |
|---|
| 2026.02.23 | ₩8,980 | ₩8,980 | ₩8,177 | ₩8,244 | -8.20% | 126만 |
|---|
| 2026.02.20 | ₩9,274 | ₩9,649 | ₩9,020 | ₩9,114 | -1.73% | 103.3만 |
|---|
| 2026.02.19 | ₩9,100 | ₩9,475 | ₩8,900 | ₩9,355 | +2.79% | 211.2만 |
|---|
| 2026.02.18 | ₩8,699 | ₩9,395 | ₩8,565 | ₩9,368 | +7.69% | 198만 |
|---|
| 2026.02.17 | ₩8,819 | ₩9,194 | ₩8,471 | ₩8,712 | -1.21% | 213.9만 |
|---|
| 2026.02.13 | ₩8,846 | ₩9,154 | ₩8,659 | ₩8,806 | -0.45% | 347만 |
|---|
| 2026.02.12 | ₩8,792 | ₩9,007 | ₩8,244 | ₩8,833 | +0.46% | 312.1만 |
|---|
| 2026.02.11 | ₩9,314 | ₩9,368 | ₩8,659 | ₩8,699 | -6.61% | 138.9만 |
|---|
| 2026.02.10 | ₩9,515 | ₩9,703 | ₩9,261 | ₩9,288 | -2.39% | 96.6만 |
|---|
| 2026.02.09 | ₩9,542 | ₩9,609 | ₩9,154 | ₩9,408 | -1.40% | 213.7만 |
|---|
| 2026.02.06 | ₩9,542 | ₩9,716 | ₩9,355 | ₩9,542 | 0.00% | 164.3만 |
|---|
| 2026.02.05 | ₩9,636 | ₩9,836 | ₩9,395 | ₩9,448 | -1.94% | 136만 |
|---|
| 2026.02.04 | ₩9,555 | ₩10,037 | ₩9,288 | ₩9,729 | +1.82% | 140.4만 |
|---|
| 2026.02.03 | ₩10,894 | ₩11,001 | ₩9,381 | ₩9,582 | -12.04% | 176.8만 |
|---|
| 2026.02.02 | ₩11,188 | ₩11,389 | ₩10,934 | ₩11,094 | -0.84% | 82.1만 |
|---|
| 2026.01.30 | ₩10,840 | ₩11,134 | ₩10,773 | ₩11,068 | +2.10% | 111.6만 |
|---|
| 2026.01.29 | ₩11,081 | ₩11,094 | ₩10,706 | ₩10,934 | -1.33% | 115.6만 |
|---|
| 2026.01.28 | ₩11,228 | ₩11,349 | ₩10,974 | ₩11,081 | -1.31% | 115.8만 |
|---|
| 2026.01.27 | ₩11,590 | ₩11,643 | ₩11,108 | ₩11,161 | -3.70% | 114.5만 |
|---|
| 2026.01.26 | ₩11,509 | ₩11,897 | ₩11,496 | ₩11,576 | +0.58% | 92.1만 |
|---|
| 2026.01.23 | ₩11,763 | ₩11,830 | ₩11,389 | ₩11,496 | -2.28% | 63.6만 |
|---|
| 2026.01.22 | ₩11,804 | ₩12,178 | ₩11,697 | ₩11,777 | -0.23% | 84만 |
|---|
| 2026.01.21 | ₩11,804 | ₩12,031 | ₩11,616 | ₩11,683 | -1.02% | 84만 |
|---|
| 2026.01.20 | ₩11,978 | ₩12,165 | ₩11,563 | ₩11,656 | -2.68% | 65.2만 |
|---|
| 2026.01.16 | ₩12,526 | ₩12,674 | ₩12,259 | ₩12,272 | -2.03% | 136.2만 |
|---|
| 2026.01.15 | ₩12,553 | ₩12,781 | ₩12,419 | ₩12,540 | -0.11% | 76.5만 |
|---|
| 2026.01.14 | ₩12,366 | ₩12,660 | ₩12,352 | ₩12,580 | +1.73% | 80.6만 |
|---|
| 2026.01.13 | ₩13,021 | ₩13,195 | ₩12,339 | ₩12,366 | -5.04% | 59.7만 |
|---|
| 2026.01.12 | ₩12,781 | ₩13,062 | ₩12,473 | ₩12,995 | +1.68% | 112.8만 |
|---|
| 2026.01.09 | ₩13,195 | ₩13,316 | ₩12,620 | ₩12,781 | -3.14% | 120.5만 |
|---|
| 2026.01.08 | ₩13,289 | ₩13,624 | ₩12,995 | ₩13,195 | -0.70% | 96만 |
|---|
| 2026.01.07 | ₩13,369 | ₩13,517 | ₩12,981 | ₩13,276 | -0.70% | 90.3만 |
|---|
| 2026.01.06 | ₩12,914 | ₩13,236 | ₩12,727 | ₩13,236 | +2.49% | 98.1만 |
|---|
| 2026.01.05 | ₩11,804 | ₩12,553 | ₩11,804 | ₩12,540 | +6.24% | 80.2만 |
|---|
| 2026.01.02 | ₩12,085 | ₩12,165 | ₩11,670 | ₩11,817 | -2.21% | 80.6만 |
|---|
| 2025.12.31 | ₩12,299 | ₩12,326 | ₩12,045 | ₩12,085 | -1.74% | 50.5만 |
|---|
| 2025.12.30 | ₩12,138 | ₩12,406 | ₩12,125 | ₩12,285 | +1.21% | 51.9만 |
|---|
| 2025.12.29 | ₩12,352 | ₩12,513 | ₩12,272 | ₩12,272 | -0.65% | 45만 |
|---|
| 2025.12.26 | ₩12,299 | ₩12,433 | ₩12,232 | ₩12,419 | +0.98% | 40만 |
|---|
| 2025.12.24 | ₩12,285 | ₩12,486 | ₩12,138 | ₩12,406 | +0.98% | 31.9만 |
|---|
| 2025.12.23 | ₩12,593 | ₩12,607 | ₩12,192 | ₩12,312 | -2.23% | 67.9만 |
|---|
| 2025.12.22 | ₩12,553 | ₩12,847 | ₩12,366 | ₩12,740 | +1.49% | 144.7만 |
|---|
| 2025.12.19 | ₩13,048 | ₩13,048 | ₩12,366 | ₩12,473 | -4.41% | 353.2만 |
|---|
| 2025.12.18 | ₩12,834 | ₩13,129 | ₩12,674 | ₩12,981 | +1.15% | 132.1만 |
|---|
| 2025.12.17 | ₩12,928 | ₩13,316 | ₩12,687 | ₩12,714 | -1.66% | 115.1만 |
|---|
| 2025.12.16 | ₩12,928 | ₩13,115 | ₩12,767 | ₩12,941 | +0.10% | 117.7만 |
|---|
| 2025.12.15 | ₩13,008 | ₩13,289 | ₩12,888 | ₩12,901 | -0.82% | 94.4만 |
|---|
| 2025.12.12 | ₩13,102 | ₩13,236 | ₩12,914 | ₩12,968 | -1.02% | 75.7만 |
|---|
| 2025.12.11 | ₩13,356 | ₩13,597 | ₩13,021 | ₩13,075 | -2.10% | 101만 |
|---|
| 2025.12.10 | ₩12,834 | ₩13,664 | ₩12,834 | ₩13,463 | +4.90% | 117.1만 |
|---|
| 2025.12.09 | ₩12,981 | ₩13,490 | ₩12,767 | ₩12,995 | +0.10% | 92.5만 |
|---|
| 2025.12.08 | ₩12,847 | ₩12,941 | ₩12,473 | ₩12,580 | -2.08% | 69.2만 |
|---|
| 2025.12.05 | ₩12,914 | ₩13,035 | ₩12,674 | ₩12,700 | -1.66% | 54.7만 |
|---|
| 2025.12.04 | ₩12,714 | ₩13,142 | ₩12,486 | ₩12,928 | +1.68% | 93.7만 |
|---|
| 2025.12.03 | ₩11,777 | ₩12,968 | ₩11,763 | ₩12,700 | +7.84% | 119.7만 |
|---|
| 2025.12.02 | ₩11,777 | ₩11,790 | ₩11,536 | ₩11,697 | -0.68% | 61만 |
|---|
| 2025.12.01 | ₩11,482 | ₩11,790 | ₩11,482 | ₩11,616 | +1.17% | 53.8만 |
|---|
| 2025.11.28 | ₩11,710 | ₩11,737 | ₩11,536 | ₩11,723 | +0.11% | 35.1만 |
|---|
| 2025.11.26 | ₩11,563 | ₩11,857 | ₩11,563 | ₩11,603 | +0.35% | 79.1만 |
|---|
| 2025.11.25 | ₩11,188 | ₩11,830 | ₩11,175 | ₩11,697 | +4.55% | 74만 |
|---|
| 2025.11.24 | ₩11,523 | ₩11,523 | ₩11,148 | ₩11,215 | -2.67% | 77.6만 |
|---|
| 2025.11.21 | ₩10,894 | ₩11,536 | ₩10,894 | ₩11,482 | +5.41% | 86.2만 |
|---|
| 2025.11.20 | ₩10,961 | ₩11,201 | ₩10,679 | ₩10,853 | -0.98% | 84.1만 |
|---|
| 2025.11.19 | ₩10,920 | ₩11,161 | ₩10,813 | ₩10,880 | -0.37% | 56.2만 |
|---|
| 2025.11.18 | ₩10,733 | ₩11,175 | ₩10,720 | ₩10,907 | +1.62% | 81.8만 |
|---|
| 2025.11.17 | ₩11,068 | ₩11,268 | ₩10,653 | ₩10,840 | -2.06% | 86.2만 |
|---|
| 2025.11.14 | ₩10,720 | ₩11,108 | ₩10,639 | ₩10,947 | +2.12% | 93.1만 |
|---|
| 2025.11.13 | ₩11,308 | ₩11,375 | ₩10,894 | ₩11,068 | -2.13% | 139.7만 |
|---|
| 2025.11.12 | ₩11,469 | ₩11,656 | ₩11,108 | ₩11,322 | -1.28% | 141.6만 |
|---|
| 2025.11.11 | ₩11,710 | ₩11,924 | ₩11,482 | ₩11,496 | -1.83% | 127.4만 |
|---|
| 2025.11.10 | ₩12,004 | ₩12,045 | ₩11,737 | ₩11,763 | -2.01% | 110.5만 |
|---|
| 2025.11.07 | ₩11,616 | ₩11,991 | ₩11,616 | ₩11,804 | +1.61% | 99.7만 |
|---|
| 2025.11.06 | ₩12,004 | ₩12,018 | ₩11,536 | ₩11,697 | -2.56% | 119만 |
|---|
| 2025.11.05 | ₩11,737 | ₩12,031 | ₩11,697 | ₩12,004 | +2.28% | 123.8만 |
|---|
| 2025.11.04 | ₩11,616 | ₩11,951 | ₩11,469 | ₩11,790 | +1.50% | 200.4만 |
|---|
| 2025.11.03 | ₩12,446 | ₩12,580 | ₩11,375 | ₩11,978 | -3.76% | 247.6만 |
|---|
| 2025.10.31 | ₩10,613 | ₩12,566 | ₩10,452 | ₩12,500 | +17.78% | 356.5만 |
|---|
| 2025.10.30 | ₩10,813 | ₩10,907 | ₩10,077 | ₩10,171 | -5.94% | 177.9만 |
|---|
| 2025.10.29 | ₩10,987 | ₩11,121 | ₩10,666 | ₩10,840 | -1.34% | 129.9만 |
|---|
| 2025.10.28 | ₩10,894 | ₩11,322 | ₩10,787 | ₩11,001 | +0.98% | 111.7만 |
|---|
| 2025.10.27 | ₩10,746 | ₩11,134 | ₩10,626 | ₩10,961 | +1.99% | 123.6만 |
|---|
| 2025.10.24 | ₩10,800 | ₩10,934 | ₩10,653 | ₩10,720 | -0.74% | 60.1만 |
|---|
| 2025.10.23 | ₩10,465 | ₩10,760 | ₩10,385 | ₩10,653 | +1.79% | 87.9만 |
|---|
| 2025.10.22 | ₩10,746 | ₩10,827 | ₩10,479 | ₩10,505 | -2.24% | 98.7만 |
|---|
| 2025.10.21 | ₩10,479 | ₩11,201 | ₩10,372 | ₩10,813 | +3.19% | 122만 |
|---|
| 2025.10.20 | ₩10,332 | ₩10,706 | ₩10,318 | ₩10,532 | +1.94% | 69.7만 |
|---|
| 2025.10.17 | ₩10,144 | ₩10,358 | ₩10,091 | ₩10,158 | +0.13% | 64.4만 |
|---|
| 2025.10.16 | ₩10,332 | ₩10,412 | ₩10,037 | ₩10,251 | -0.78% | 80.4만 |
|---|
| 2025.10.15 | ₩10,546 | ₩10,613 | ₩10,332 | ₩10,358 | -1.78% | 78.8만 |
|---|
| 2025.10.14 | ₩10,064 | ₩10,653 | ₩9,903 | ₩10,425 | +3.59% | 76.6만 |
|---|
| 2025.10.13 | ₩10,398 | ₩10,398 | ₩10,064 | ₩10,291 | -1.03% | 78.9만 |
|---|
| 2025.10.10 | ₩11,134 | ₩11,134 | ₩10,184 | ₩10,198 | -8.41% | 96.9만 |
|---|