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 | ₩10,798 | ₩10,879 | ₩10,611 | ₩10,638 | -1.49% | 62.8만 |
| 2026.10.08 | ₩10,276 | ₩10,731 | ₩10,156 | ₩10,718 | +4.30% | 102.9만 |
| 2026.10.07 | ₩10,317 | ₩10,504 | ₩10,236 | ₩10,263 | -0.52% | 53.1만 |
| 2026.10.06 | ₩10,531 | ₩10,557 | ₩10,290 | ₩10,464 | -0.64% | 79.8만 |
| 2026.10.05 | ₩10,705 | ₩10,785 | ₩10,397 | ₩10,491 | -2.00% | 75.7만 |
| 2026.10.02 | ₩11,320 | ₩11,320 | ₩10,678 | ₩10,731 | -5.20% | 92.1만 |
| 2026.10.01 | ₩11,012 | ₩11,668 | ₩11,012 | ₩11,213 | +1.82% | 142.9만 |
| 2026.09.30 | ₩10,317 | ₩10,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,544 |
| +2.20% |
| 61.9만 |
| 2026.09.29 | ₩10,116 | ₩10,276 | ₩9,969 | ₩10,223 | +1.06% | 49.4만 |
|---|
| 2026.09.28 | ₩10,116 | ₩10,357 | ₩10,103 | ₩10,156 | +0.40% | 57.5만 |
|---|
| 2026.09.25 | ₩10,343 | ₩10,397 | ₩10,250 | ₩10,370 | +0.26% | 56.5만 |
|---|
| 2026.09.24 | ₩10,317 | ₩10,384 | ₩10,049 | ₩10,317 | 0.00% | 64.8만 |
|---|
| 2026.09.23 | ₩10,517 | ₩10,557 | ₩10,290 | ₩10,303 | -2.04% | 69.8만 |
|---|
| 2026.09.22 | ₩10,517 | ₩10,571 | ₩10,290 | ₩10,410 | -1.02% | 89.6만 |
|---|
| 2026.09.21 | ₩10,236 | ₩10,571 | ₩10,236 | ₩10,303 | +0.65% | 89.2만 |
|---|
| 2026.09.18 | ₩10,798 | ₩10,798 | ₩10,103 | ₩10,156 | -5.95% | 171.7만 |
|---|
| 2026.09.17 | ₩10,731 | ₩11,039 | ₩10,705 | ₩10,812 | +0.75% | 111.4만 |
|---|
| 2026.09.16 | ₩10,718 | ₩10,945 | ₩10,678 | ₩10,731 | +0.12% | 104.1만 |
|---|
| 2026.09.15 | ₩10,865 | ₩11,146 | ₩10,812 | ₩10,879 | +0.12% | 76.5만 |
|---|
| 2026.09.14 | ₩10,825 | ₩11,280 | ₩10,825 | ₩11,012 | +1.73% | 143.3만 |
|---|
| 2026.09.11 | ₩10,584 | ₩10,705 | ₩10,531 | ₩10,678 | +0.88% | 59.1만 |
|---|
| 2026.09.10 | ₩10,491 | ₩10,638 | ₩10,397 | ₩10,477 | -0.13% | 83.1만 |
|---|
| 2026.09.09 | ₩10,691 | ₩10,772 | ₩10,464 | ₩10,504 | -1.75% | 103.6만 |
|---|
| 2026.09.08 | ₩10,691 | ₩10,691 | ₩10,250 | ₩10,557 | -1.25% | 137.9만 |
|---|
| 2026.09.04 | ₩10,852 | ₩10,959 | ₩10,477 | ₩10,785 | -0.62% | 102.9만 |
|---|
| 2026.09.03 | ₩10,638 | ₩10,972 | ₩10,557 | ₩10,972 | +3.14% | 93.8만 |
|---|
| 2026.09.02 | ₩10,410 | ₩10,691 | ₩10,330 | ₩10,504 | +0.90% | 67.8만 |
|---|
| 2026.09.01 | ₩10,544 | ₩10,598 | ₩10,397 | ₩10,504 | -0.38% | 70.5만 |
|---|
| 2026.08.31 | ₩10,598 | ₩10,758 | ₩10,504 | ₩10,678 | +0.76% | 96.1만 |
|---|
| 2026.08.28 | ₩10,531 | ₩10,785 | ₩10,464 | ₩10,664 | +1.27% | 112.5만 |
|---|
| 2026.08.27 | ₩10,370 | ₩10,718 | ₩10,330 | ₩10,557 | +1.81% | 95.2만 |
|---|
| 2026.08.26 | ₩10,357 | ₩10,464 | ₩10,129 | ₩10,330 | -0.26% | 85.4만 |
|---|
| 2026.08.25 | ₩10,491 | ₩10,557 | ₩10,303 | ₩10,531 | +0.38% | 82.3만 |
|---|
| 2026.08.24 | ₩10,651 | ₩10,705 | ₩10,477 | ₩10,517 | -1.26% | 103.9만 |
|---|
| 2026.08.21 | ₩10,664 | ₩11,026 | ₩10,464 | ₩10,705 | +0.38% | 120.2만 |
|---|
| 2026.08.20 | ₩10,611 | ₩10,772 | ₩10,477 | ₩10,584 | -0.25% | 133.6만 |
|---|
| 2026.08.19 | ₩10,263 | ₩10,879 | ₩10,250 | ₩10,678 | +4.04% | 217.6만 |
|---|
| 2026.08.18 | ₩10,076 | ₩10,477 | ₩10,036 | ₩10,263 | +1.86% | 141.7만 |
|---|
| 2026.08.17 | ₩10,236 | ₩10,450 | ₩10,022 | ₩10,036 | -1.96% | 106.9만 |
|---|
| 2026.08.14 | ₩10,638 | ₩10,678 | ₩10,156 | ₩10,370 | -2.52% | 157.6만 |
|---|
| 2026.08.13 | ₩10,571 | ₩10,705 | ₩10,303 | ₩10,624 | +0.51% | 112.4만 |
|---|
| 2026.08.12 | ₩10,290 | ₩10,611 | ₩10,143 | ₩10,424 | +1.30% | 261.2만 |
|---|
| 2026.08.11 | ₩10,169 | ₩10,678 | ₩10,116 | ₩10,397 | +2.24% | 128.1만 |
|---|
| 2026.08.10 | ₩10,049 | ₩10,343 | ₩9,969 | ₩10,250 | +2.00% | 178만 |
|---|
| 2026.08.07 | ₩10,263 | ₩10,384 | ₩9,955 | ₩10,143 | -1.17% | 182.7만 |
|---|
| 2026.08.06 | ₩9,701 | ₩10,210 | ₩9,607 | ₩10,143 | +4.55% | 282.3만 |
|---|
| 2026.08.05 | ₩9,755 | ₩10,236 | ₩9,567 | ₩9,888 | +1.37% | 272.6만 |
|---|
| 2026.08.04 | ₩8,965 | ₩9,808 | ₩8,885 | ₩9,701 | +8.21% | 232.2만 |
|---|
| 2026.08.03 | ₩9,634 | ₩9,634 | ₩9,059 | ₩9,126 | -5.28% | 230.9만 |
|---|
| 2026.07.31 | ₩9,032 | ₩9,594 | ₩8,751 | ₩9,219 | +2.07% | 445.4만 |
|---|
| 2026.07.30 | ₩8,965 | ₩9,541 | ₩8,577 | ₩9,447 | +5.37% | 311.7만 |
|---|
| 2026.07.29 | ₩8,136 | ₩9,219 | ₩8,136 | ₩9,099 | +11.84% | 395.6만 |
|---|
| 2026.07.28 | ₩8,283 | ₩8,417 | ₩8,122 | ₩8,216 | -0.81% | 152.5만 |
|---|
| 2026.07.27 | ₩7,881 | ₩8,283 | ₩7,774 | ₩8,229 | +4.41% | 159.9만 |
|---|
| 2026.07.24 | ₩7,654 | ₩7,788 | ₩7,493 | ₩7,614 | -0.52% | 98.3만 |
|---|
| 2026.07.23 | ₩7,346 | ₩7,520 | ₩7,252 | ₩7,507 | +2.19% | 146.4만 |
|---|
| 2026.07.22 | ₩7,908 | ₩7,975 | ₩7,453 | ₩7,493 | -5.25% | 177.9만 |
|---|
| 2026.07.21 | ₩7,533 | ₩7,881 | ₩7,520 | ₩7,841 | +4.09% | 125.5만 |
|---|
| 2026.07.20 | ₩7,681 | ₩7,774 | ₩7,480 | ₩7,667 | -0.17% | 124.1만 |
|---|
| 2026.07.17 | ₩7,560 | ₩7,935 | ₩7,560 | ₩7,747 | +2.48% | 165.3만 |
|---|
| 2026.07.16 | ₩7,734 | ₩7,948 | ₩7,681 | ₩7,761 | +0.35% | 109.3만 |
|---|
| 2026.07.15 | ₩7,975 | ₩8,055 | ₩7,640 | ₩7,681 | -3.69% | 95.2만 |
|---|
| 2026.07.14 | ₩7,574 | ₩7,948 | ₩7,507 | ₩7,801 | +3.00% | 123.9만 |
|---|
| 2026.07.13 | ₩7,841 | ₩8,109 | ₩7,801 | ₩7,908 | +0.85% | 112.2만 |
|---|
| 2026.07.10 | ₩8,136 | ₩8,229 | ₩7,721 | ₩7,855 | -3.45% | 126.3만 |
|---|
| 2026.07.09 | ₩7,507 | ₩8,028 | ₩7,386 | ₩7,921 | +5.53% | 125.9만 |
|---|
| 2026.07.08 | ₩7,734 | ₩7,895 | ₩7,614 | ₩7,841 | +1.38% | 203.4만 |
|---|
| 2026.07.07 | ₩8,082 | ₩8,296 | ₩7,881 | ₩7,895 | -2.32% | 220.7만 |
|---|
| 2026.07.06 | ₩8,243 | ₩8,243 | ₩7,855 | ₩7,921 | -3.90% | 157.3만 |
|---|
| 2026.07.02 | ₩8,417 | ₩8,845 | ₩8,136 | ₩8,149 | -3.18% | 200.3만 |
|---|
| 2026.07.01 | ₩7,707 | ₩8,590 | ₩7,707 | ₩8,350 | +8.33% | 301.2만 |
|---|
| 2026.06.30 | ₩7,533 | ₩7,761 | ₩7,199 | ₩7,600 | +0.89% | 352.4만 |
|---|
| 2026.06.29 | ₩7,480 | ₩7,681 | ₩7,145 | ₩7,279 | -2.68% | 1277.7만 |
|---|
| 2026.06.26 | ₩6,918 | ₩7,386 | ₩6,878 | ₩7,319 | +5.80% | 575.5만 |
|---|
| 2026.06.25 | ₩7,172 | ₩7,266 | ₩6,838 | ₩6,971 | -2.80% | 267.7만 |
|---|
| 2026.06.24 | ₩7,239 | ₩7,413 | ₩7,105 | ₩7,239 | 0.00% | 236.1만 |
|---|
| 2026.06.23 | ₩7,319 | ₩7,560 | ₩7,185 | ₩7,252 | -0.91% | 211.1만 |
|---|
| 2026.06.22 | ₩7,426 | ₩7,640 | ₩6,945 | ₩7,333 | -1.26% | 286만 |
|---|
| 2026.06.18 | ₩8,095 | ₩8,122 | ₩7,493 | ₩7,574 | -6.45% | 327.8만 |
|---|
| 2026.06.17 | ₩8,403 | ₩8,858 | ₩8,028 | ₩8,109 | -3.50% | 225.2만 |
|---|
| 2026.06.16 | ₩8,524 | ₩8,858 | ₩8,417 | ₩8,524 | 0.00% | 104.2만 |
|---|
| 2026.06.15 | ₩8,604 | ₩8,818 | ₩8,417 | ₩8,497 | -1.24% | 106.9만 |
|---|
| 2026.06.12 | ₩8,617 | ₩8,925 | ₩8,417 | ₩8,457 | -1.86% | 137만 |
|---|
| 2026.06.11 | ₩8,149 | ₩8,858 | ₩8,095 | ₩8,604 | +5.58% | 337.5만 |
|---|
| 2026.06.10 | ₩8,069 | ₩8,363 | ₩7,828 | ₩8,202 | +1.66% | 153.8만 |
|---|
| 2026.06.09 | ₩8,657 | ₩8,738 | ₩7,855 | ₩8,149 | -5.87% | 316.6만 |
|---|
| 2026.06.08 | ₩8,778 | ₩8,912 | ₩8,537 | ₩8,657 | -1.37% | 144.7만 |
|---|
| 2026.06.05 | ₩9,433 | ₩9,567 | ₩8,550 | ₩8,764 | -7.09% | 292만 |
|---|
| 2026.06.04 | ₩9,500 | ₩9,634 | ₩9,246 | ₩9,326 | -1.83% | 110.5만 |
|---|
| 2026.06.03 | ₩9,888 | ₩10,022 | ₩9,353 | ₩9,420 | -4.74% | 169.2만 |
|---|
| 2026.06.02 | ₩10,076 | ₩10,236 | ₩9,822 | ₩10,036 | -0.40% | 224.6만 |
|---|
| 2026.06.01 | ₩9,781 | ₩10,731 | ₩9,567 | ₩10,517 | +7.52% | 296.1만 |
|---|
| 2026.05.29 | ₩9,567 | ₩9,888 | ₩9,380 | ₩9,634 | +0.70% | 254.9만 |
|---|
| 2026.05.28 | ₩9,326 | ₩9,969 | ₩9,179 | ₩9,862 | +5.74% | 238.7만 |
|---|
| 2026.05.27 | ₩9,393 | ₩9,902 | ₩9,326 | ₩9,420 | +0.28% | 175.1만 |
|---|
| 2026.05.26 | ₩9,447 | ₩9,741 | ₩9,260 | ₩9,367 | -0.85% | 225.9만 |
|---|
| 2026.05.22 | ₩9,474 | ₩9,714 | ₩9,460 | ₩9,541 | +0.71% | 172.4만 |
|---|
| 2026.05.21 | ₩9,460 | ₩9,541 | ₩9,005 | ₩9,433 | -0.28% | 169.1만 |
|---|
| 2026.05.20 | ₩8,590 | ₩9,554 | ₩8,283 | ₩9,527 | +10.90% | 273.1만 |
|---|
| 2026.05.19 | ₩8,992 | ₩9,313 | ₩8,657 | ₩8,671 | -3.57% | 186.9만 |
|---|
| 2026.05.18 | ₩8,845 | ₩9,219 | ₩8,711 | ₩8,938 | +1.06% | 175.9만 |
|---|
| 2026.05.15 | ₩8,631 | ₩9,139 | ₩8,497 | ₩8,979 | +4.03% | 258.2만 |
|---|
| 2026.05.14 | ₩8,430 | ₩8,751 | ₩8,243 | ₩8,657 | +2.70% | 237.1만 |
|---|
| 2026.05.13 | ₩8,818 | ₩8,818 | ₩8,095 | ₩8,430 | -4.40% | 289.9만 |
|---|
| 2026.05.12 | ₩9,059 | ₩9,152 | ₩8,537 | ₩8,912 | -1.62% | 188.6만 |
|---|
| 2026.05.11 | ₩9,300 | ₩9,447 | ₩8,938 | ₩9,059 | -2.59% | 270.4만 |
|---|
| 2026.05.08 | ₩9,326 | ₩9,407 | ₩8,845 | ₩9,340 | +0.14% | 302.3만 |
|---|
| 2026.05.07 | ₩9,367 | ₩9,474 | ₩9,045 | ₩9,353 | -0.14% | 457만 |
|---|
| 2026.05.06 | ₩8,028 | ₩9,152 | ₩7,761 | ₩9,045 | +12.67% | 927.2만 |
|---|
| 2026.05.05 | ₩7,868 | ₩8,176 | ₩7,721 | ₩8,162 | +3.74% | 172.8만 |
|---|
| 2026.05.04 | ₩7,788 | ₩8,055 | ₩7,466 | ₩7,814 | +0.34% | 170.2만 |
|---|
| 2026.05.01 | ₩8,028 | ₩8,323 | ₩7,239 | ₩7,774 | -3.17% | 280.1만 |
|---|
| 2026.04.30 | ₩7,400 | ₩7,747 | ₩7,239 | ₩7,614 | +2.89% | 186.2만 |
|---|
| 2026.04.29 | ₩7,400 | ₩7,627 | ₩7,373 | ₩7,507 | +1.45% | 125.1만 |
|---|
| 2026.04.28 | ₩7,560 | ₩7,761 | ₩7,453 | ₩7,493 | -0.88% | 94.9만 |
|---|
| 2026.04.27 | ₩7,627 | ₩7,761 | ₩7,466 | ₩7,480 | -1.93% | 77.6만 |
|---|
| 2026.04.24 | ₩7,453 | ₩7,707 | ₩7,426 | ₩7,654 | +2.69% | 95.2만 |
|---|
| 2026.04.23 | ₩7,681 | ₩7,747 | ₩7,266 | ₩7,453 | -2.96% | 104만 |
|---|
| 2026.04.22 | ₩7,908 | ₩8,055 | ₩7,640 | ₩7,855 | -0.68% | 150만 |
|---|
| 2026.04.21 | ₩7,948 | ₩8,336 | ₩7,841 | ₩7,895 | -0.67% | 117.9만 |
|---|
| 2026.04.20 | ₩7,868 | ₩8,028 | ₩7,774 | ₩7,841 | -0.34% | 146.3만 |
|---|
| 2026.04.17 | ₩8,176 | ₩8,229 | ₩7,908 | ₩7,962 | -2.62% | 110.3만 |
|---|
| 2026.04.16 | ₩7,948 | ₩8,109 | ₩7,788 | ₩8,028 | +1.01% | 120.9만 |
|---|
| 2026.04.15 | ₩7,533 | ₩7,962 | ₩7,426 | ₩7,855 | +4.26% | 113.6만 |
|---|
| 2026.04.14 | ₩7,466 | ₩7,587 | ₩7,319 | ₩7,440 | -0.36% | 115.2만 |
|---|
| 2026.04.13 | ₩7,052 | ₩7,480 | ₩6,958 | ₩7,386 | +4.74% | 158.8만 |
|---|
| 2026.04.10 | ₩7,172 | ₩7,185 | ₩6,864 | ₩7,065 | -1.49% | 131.4만 |
|---|
| 2026.04.09 | ₩7,400 | ₩7,426 | ₩7,092 | ₩7,159 | -3.25% | 166.6만 |
|---|
| 2026.04.08 | ₩7,988 | ₩8,002 | ₩7,373 | ₩7,466 | -6.53% | 116.3만 |
|---|
| 2026.04.07 | ₩7,547 | ₩7,640 | ₩7,480 | ₩7,600 | +0.71% | 90.9만 |
|---|
| 2026.04.06 | ₩7,721 | ₩7,774 | ₩7,600 | ₩7,614 | -1.39% | 62.2만 |
|---|
| 2026.04.02 | ₩7,413 | ₩7,774 | ₩7,333 | ₩7,721 | +4.15% | 143.4만 |
|---|
| 2026.04.01 | ₩7,868 | ₩7,868 | ₩7,346 | ₩7,547 | -4.08% | 135.1만 |
|---|
| 2026.03.31 | ₩7,667 | ₩7,774 | ₩7,520 | ₩7,627 | -0.52% | 140.9만 |
|---|
| 2026.03.30 | ₩7,359 | ₩7,640 | ₩7,359 | ₩7,600 | +3.27% | 191.3만 |
|---|
| 2026.03.27 | ₩7,520 | ₩7,520 | ₩7,333 | ₩7,386 | -1.78% | 171.7만 |
|---|
| 2026.03.26 | ₩7,547 | ₩7,921 | ₩7,547 | ₩7,654 | +1.42% | 163.7만 |
|---|
| 2026.03.25 | ₩7,721 | ₩7,814 | ₩7,359 | ₩7,614 | -1.39% | 209.5만 |
|---|
| 2026.03.24 | ₩7,948 | ₩8,015 | ₩7,493 | ₩7,547 | -5.05% | 198.8만 |
|---|
| 2026.03.23 | ₩8,243 | ₩8,296 | ₩7,988 | ₩8,069 | -2.11% | 176.2만 |
|---|
| 2026.03.20 | ₩7,975 | ₩8,229 | ₩7,828 | ₩8,055 | +1.01% | 277.4만 |
|---|
| 2026.03.19 | ₩8,055 | ₩8,283 | ₩7,948 | ₩7,988 | -0.83% | 107.6만 |
|---|
| 2026.03.18 | ₩8,269 | ₩8,417 | ₩8,055 | ₩8,055 | -2.59% | 104.4만 |
|---|
| 2026.03.17 | ₩8,376 | ₩8,684 | ₩8,162 | ₩8,323 | -0.64% | 123.2만 |
|---|
| 2026.03.16 | ₩8,430 | ₩8,550 | ₩8,229 | ₩8,309 | -1.43% | 169.5만 |
|---|
| 2026.03.13 | ₩8,698 | ₩8,698 | ₩8,269 | ₩8,470 | -2.62% | 162.8만 |
|---|
| 2026.03.12 | ₩8,698 | ₩9,032 | ₩8,283 | ₩8,617 | -0.92% | 221.9만 |
|---|
| 2026.03.11 | ₩8,443 | ₩8,925 | ₩8,323 | ₩8,858 | +4.91% | 209.4만 |
|---|
| 2026.03.10 | ₩8,631 | ₩8,711 | ₩8,028 | ₩8,376 | -2.95% | 243.5만 |
|---|
| 2026.03.09 | ₩8,738 | ₩8,751 | ₩8,430 | ₩8,711 | -0.31% | 211.1만 |
|---|
| 2026.03.06 | ₩8,698 | ₩9,300 | ₩8,564 | ₩8,898 | +2.31% | 256.6만 |
|---|
| 2026.03.05 | ₩9,674 | ₩10,089 | ₩9,527 | ₩9,567 | -1.11% | 172.9만 |
|---|
| 2026.03.04 | ₩9,527 | ₩9,755 | ₩9,367 | ₩9,634 | +1.12% | 160.8만 |
|---|
| 2026.03.03 | ₩8,898 | ₩9,795 | ₩8,898 | ₩9,514 | +6.92% | 171만 |
|---|
| 2026.03.02 | ₩8,818 | ₩9,313 | ₩8,805 | ₩9,139 | +3.64% | 126.6만 |
|---|
| 2026.02.27 | ₩9,005 | ₩9,086 | ₩8,845 | ₩9,032 | +0.30% | 149.8만 |
|---|
| 2026.02.26 | ₩8,711 | ₩9,300 | ₩8,711 | ₩9,233 | +5.99% | 150.4만 |
|---|
| 2026.02.25 | ₩8,711 | ₩8,738 | ₩8,243 | ₩8,644 | -0.77% | 134.6만 |
|---|
| 2026.02.24 | ₩8,243 | ₩8,965 | ₩8,176 | ₩8,631 | +4.71% | 181.8만 |
|---|
| 2026.02.23 | ₩8,979 | ₩8,979 | ₩8,176 | ₩8,243 | -8.20% | 126만 |
|---|
| 2026.02.20 | ₩9,273 | ₩9,648 | ₩9,019 | ₩9,112 | -1.73% | 103.3만 |
|---|
| 2026.02.19 | ₩9,099 | ₩9,474 | ₩8,898 | ₩9,353 | +2.79% | 211.2만 |
|---|
| 2026.02.18 | ₩8,698 | ₩9,393 | ₩8,564 | ₩9,367 | +7.69% | 198만 |
|---|
| 2026.02.17 | ₩8,818 | ₩9,193 | ₩8,470 | ₩8,711 | -1.21% | 213.9만 |
|---|
| 2026.02.13 | ₩8,845 | ₩9,152 | ₩8,657 | ₩8,805 | -0.45% | 347만 |
|---|
| 2026.02.12 | ₩8,791 | ₩9,005 | ₩8,243 | ₩8,831 | +0.46% | 312.1만 |
|---|
| 2026.02.11 | ₩9,313 | ₩9,367 | ₩8,657 | ₩8,698 | -6.61% | 138.9만 |
|---|
| 2026.02.10 | ₩9,514 | ₩9,701 | ₩9,260 | ₩9,286 | -2.39% | 96.6만 |
|---|
| 2026.02.09 | ₩9,541 | ₩9,607 | ₩9,152 | ₩9,407 | -1.40% | 213.7만 |
|---|
| 2026.02.06 | ₩9,541 | ₩9,714 | ₩9,353 | ₩9,541 | 0.00% | 164.3만 |
|---|
| 2026.02.05 | ₩9,634 | ₩9,835 | ₩9,393 | ₩9,447 | -1.94% | 136만 |
|---|
| 2026.02.04 | ₩9,554 | ₩10,036 | ₩9,286 | ₩9,728 | +1.82% | 140.4만 |
|---|
| 2026.02.03 | ₩10,892 | ₩10,999 | ₩9,380 | ₩9,581 | -12.04% | 176.8만 |
|---|
| 2026.02.02 | ₩11,186 | ₩11,387 | ₩10,932 | ₩11,093 | -0.84% | 82.1만 |
|---|
| 2026.01.30 | ₩10,838 | ₩11,133 | ₩10,772 | ₩11,066 | +2.10% | 111.6만 |
|---|
| 2026.01.29 | ₩11,079 | ₩11,093 | ₩10,705 | ₩10,932 | -1.33% | 115.6만 |
|---|
| 2026.01.28 | ₩11,226 | ₩11,347 | ₩10,972 | ₩11,079 | -1.31% | 115.8만 |
|---|
| 2026.01.27 | ₩11,588 | ₩11,641 | ₩11,106 | ₩11,160 | -3.70% | 114.5만 |
|---|
| 2026.01.26 | ₩11,507 | ₩11,896 | ₩11,494 | ₩11,574 | +0.58% | 92.1만 |
|---|
| 2026.01.23 | ₩11,762 | ₩11,829 | ₩11,387 | ₩11,494 | -2.28% | 63.6만 |
|---|
| 2026.01.22 | ₩11,802 | ₩12,177 | ₩11,695 | ₩11,775 | -0.23% | 84만 |
|---|
| 2026.01.21 | ₩11,802 | ₩12,029 | ₩11,615 | ₩11,681 | -1.02% | 84만 |
|---|
| 2026.01.20 | ₩11,976 | ₩12,163 | ₩11,561 | ₩11,655 | -2.68% | 65.2만 |
|---|
| 2026.01.16 | ₩12,524 | ₩12,672 | ₩12,257 | ₩12,270 | -2.03% | 136.2만 |
|---|
| 2026.01.15 | ₩12,551 | ₩12,779 | ₩12,417 | ₩12,538 | -0.11% | 76.5만 |
|---|
| 2026.01.14 | ₩12,364 | ₩12,658 | ₩12,350 | ₩12,578 | +1.73% | 80.6만 |
|---|
| 2026.01.13 | ₩13,020 | ₩13,193 | ₩12,337 | ₩12,364 | -5.04% | 59.7만 |
|---|
| 2026.01.12 | ₩12,779 | ₩13,060 | ₩12,471 | ₩12,993 | +1.68% | 112.8만 |
|---|
| 2026.01.09 | ₩13,193 | ₩13,314 | ₩12,618 | ₩12,779 | -3.14% | 120.5만 |
|---|
| 2026.01.08 | ₩13,287 | ₩13,622 | ₩12,993 | ₩13,193 | -0.70% | 96만 |
|---|
| 2026.01.07 | ₩13,367 | ₩13,515 | ₩12,979 | ₩13,274 | -0.70% | 90.3만 |
|---|
| 2026.01.06 | ₩12,912 | ₩13,234 | ₩12,725 | ₩13,234 | +2.49% | 98.1만 |
|---|
| 2026.01.05 | ₩11,802 | ₩12,551 | ₩11,802 | ₩12,538 | +6.24% | 80.2만 |
|---|
| 2026.01.02 | ₩12,083 | ₩12,163 | ₩11,668 | ₩11,815 | -2.21% | 80.6만 |
|---|
| 2025.12.31 | ₩12,297 | ₩12,324 | ₩12,043 | ₩12,083 | -1.74% | 50.5만 |
|---|
| 2025.12.30 | ₩12,136 | ₩12,404 | ₩12,123 | ₩12,284 | +1.21% | 51.9만 |
|---|
| 2025.12.29 | ₩12,350 | ₩12,511 | ₩12,270 | ₩12,270 | -0.65% | 45만 |
|---|
| 2025.12.26 | ₩12,297 | ₩12,431 | ₩12,230 | ₩12,417 | +0.98% | 40만 |
|---|
| 2025.12.24 | ₩12,284 | ₩12,484 | ₩12,136 | ₩12,404 | +0.98% | 31.9만 |
|---|
| 2025.12.23 | ₩12,591 | ₩12,605 | ₩12,190 | ₩12,310 | -2.23% | 67.9만 |
|---|
| 2025.12.22 | ₩12,551 | ₩12,846 | ₩12,364 | ₩12,739 | +1.49% | 144.7만 |
|---|
| 2025.12.19 | ₩13,046 | ₩13,046 | ₩12,364 | ₩12,471 | -4.41% | 353.2만 |
|---|
| 2025.12.18 | ₩12,832 | ₩13,127 | ₩12,672 | ₩12,979 | +1.15% | 132.1만 |
|---|
| 2025.12.17 | ₩12,926 | ₩13,314 | ₩12,685 | ₩12,712 | -1.66% | 115.1만 |
|---|
| 2025.12.16 | ₩12,926 | ₩13,113 | ₩12,765 | ₩12,939 | +0.10% | 117.7만 |
|---|
| 2025.12.15 | ₩13,006 | ₩13,287 | ₩12,886 | ₩12,899 | -0.82% | 94.4만 |
|---|
| 2025.12.12 | ₩13,100 | ₩13,234 | ₩12,912 | ₩12,966 | -1.02% | 75.7만 |
|---|
| 2025.12.11 | ₩13,354 | ₩13,595 | ₩13,020 | ₩13,073 | -2.10% | 101만 |
|---|
| 2025.12.10 | ₩12,832 | ₩13,662 | ₩12,832 | ₩13,461 | +4.90% | 117.1만 |
|---|
| 2025.12.09 | ₩12,979 | ₩13,488 | ₩12,765 | ₩12,993 | +0.10% | 92.5만 |
|---|
| 2025.12.08 | ₩12,846 | ₩12,939 | ₩12,471 | ₩12,578 | -2.08% | 69.2만 |
|---|
| 2025.12.05 | ₩12,912 | ₩13,033 | ₩12,672 | ₩12,698 | -1.66% | 54.7만 |
|---|
| 2025.12.04 | ₩12,712 | ₩13,140 | ₩12,484 | ₩12,926 | +1.68% | 93.7만 |
|---|
| 2025.12.03 | ₩11,775 | ₩12,966 | ₩11,762 | ₩12,698 | +7.84% | 119.7만 |
|---|
| 2025.12.02 | ₩11,775 | ₩11,788 | ₩11,534 | ₩11,695 | -0.68% | 61만 |
|---|
| 2025.12.01 | ₩11,481 | ₩11,788 | ₩11,481 | ₩11,615 | +1.17% | 53.8만 |
|---|
| 2025.11.28 | ₩11,708 | ₩11,735 | ₩11,534 | ₩11,722 | +0.11% | 35.1만 |
|---|
| 2025.11.26 | ₩11,561 | ₩11,855 | ₩11,561 | ₩11,601 | +0.35% | 79.1만 |
|---|
| 2025.11.25 | ₩11,186 | ₩11,829 | ₩11,173 | ₩11,695 | +4.55% | 74만 |
|---|
| 2025.11.24 | ₩11,521 | ₩11,521 | ₩11,146 | ₩11,213 | -2.67% | 77.6만 |
|---|
| 2025.11.21 | ₩10,892 | ₩11,534 | ₩10,892 | ₩11,481 | +5.41% | 86.2만 |
|---|
| 2025.11.20 | ₩10,959 | ₩11,200 | ₩10,678 | ₩10,852 | -0.98% | 84.1만 |
|---|
| 2025.11.19 | ₩10,919 | ₩11,160 | ₩10,812 | ₩10,879 | -0.37% | 56.2만 |
|---|
| 2025.11.18 | ₩10,731 | ₩11,173 | ₩10,718 | ₩10,905 | +1.62% | 81.8만 |
|---|
| 2025.11.17 | ₩11,066 | ₩11,267 | ₩10,651 | ₩10,838 | -2.06% | 86.2만 |
|---|
| 2025.11.14 | ₩10,718 | ₩11,106 | ₩10,638 | ₩10,945 | +2.12% | 93.1만 |
|---|
| 2025.11.13 | ₩11,307 | ₩11,374 | ₩10,892 | ₩11,066 | -2.13% | 139.7만 |
|---|
| 2025.11.12 | ₩11,467 | ₩11,655 | ₩11,106 | ₩11,320 | -1.28% | 141.6만 |
|---|
| 2025.11.11 | ₩11,708 | ₩11,922 | ₩11,481 | ₩11,494 | -1.83% | 127.4만 |
|---|
| 2025.11.10 | ₩12,003 | ₩12,043 | ₩11,735 | ₩11,762 | -2.01% | 110.5만 |
|---|
| 2025.11.07 | ₩11,615 | ₩11,989 | ₩11,615 | ₩11,802 | +1.61% | 99.7만 |
|---|
| 2025.11.06 | ₩12,003 | ₩12,016 | ₩11,534 | ₩11,695 | -2.56% | 119만 |
|---|
| 2025.11.05 | ₩11,735 | ₩12,029 | ₩11,695 | ₩12,003 | +2.28% | 123.8만 |
|---|
| 2025.11.04 | ₩11,615 | ₩11,949 | ₩11,467 | ₩11,788 | +1.50% | 200.4만 |
|---|
| 2025.11.03 | ₩12,444 | ₩12,578 | ₩11,374 | ₩11,976 | -3.76% | 247.6만 |
|---|
| 2025.10.31 | ₩10,611 | ₩12,565 | ₩10,450 | ₩12,498 | +17.78% | 356.5만 |
|---|
| 2025.10.30 | ₩10,812 | ₩10,905 | ₩10,076 | ₩10,169 | -5.94% | 177.9만 |
|---|
| 2025.10.29 | ₩10,986 | ₩11,119 | ₩10,664 | ₩10,838 | -1.34% | 129.9만 |
|---|
| 2025.10.28 | ₩10,892 | ₩11,320 | ₩10,785 | ₩10,999 | +0.98% | 111.7만 |
|---|
| 2025.10.27 | ₩10,745 | ₩11,133 | ₩10,624 | ₩10,959 | +1.99% | 123.6만 |
|---|
| 2025.10.24 | ₩10,798 | ₩10,932 | ₩10,651 | ₩10,718 | -0.74% | 60.1만 |
|---|
| 2025.10.23 | ₩10,464 | ₩10,758 | ₩10,384 | ₩10,651 | +1.79% | 87.9만 |
|---|
| 2025.10.22 | ₩10,745 | ₩10,825 | ₩10,477 | ₩10,504 | -2.24% | 98.7만 |
|---|
| 2025.10.21 | ₩10,477 | ₩11,200 | ₩10,370 | ₩10,812 | +3.19% | 122만 |
|---|
| 2025.10.20 | ₩10,330 | ₩10,705 | ₩10,317 | ₩10,531 | +1.94% | 69.7만 |
|---|
| 2025.10.17 | ₩10,143 | ₩10,357 | ₩10,089 | ₩10,156 | +0.13% | 64.4만 |
|---|
| 2025.10.16 | ₩10,330 | ₩10,410 | ₩10,036 | ₩10,250 | -0.78% | 80.4만 |
|---|
| 2025.10.15 | ₩10,544 | ₩10,611 | ₩10,330 | ₩10,357 | -1.78% | 78.8만 |
|---|
| 2025.10.14 | ₩10,062 | ₩10,651 | ₩9,902 | ₩10,424 | +3.59% | 76.6만 |
|---|
| 2025.10.13 | ₩10,397 | ₩10,397 | ₩10,062 | ₩10,290 | -1.03% | 78.9만 |
|---|
| 2025.10.10 | ₩11,133 | ₩11,133 | ₩10,183 | ₩10,196 | -8.41% | 96.9만 |
|---|