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 | ₩10,823 | ₩10,903 | ₩10,635 | ₩10,662 | -1.49% | 62.8만 |
| 2026.10.08 | ₩10,300 | ₩10,756 | ₩10,179 | ₩10,743 | +4.30% | 102.9만 |
| 2026.10.07 | ₩10,340 | ₩10,528 | ₩10,260 | ₩10,287 | -0.52% | 53.1만 |
| 2026.10.06 | ₩10,555 | ₩10,582 | ₩10,313 | ₩10,488 | -0.64% | 79.8만 |
| 2026.10.05 | ₩10,729 | ₩10,810 | ₩10,421 | ₩10,515 | -2.00% | 75.7만 |
| 2026.10.02 | ₩11,346 | ₩11,346 | ₩10,702 | ₩10,756 | -5.20% | 92.1만 |
| 2026.10.01 | ₩11,038 | ₩11,695 | ₩11,038 | ₩11,239 | +1.82% | 142.9만 |
| 2026.09.30 | ₩10,340 | ₩10,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,568 |
| +2.20% |
| 61.9만 |
| 2026.09.29 | ₩10,139 | ₩10,300 | ₩9,991 | ₩10,246 | +1.06% | 49.4만 |
|---|
| 2026.09.28 | ₩10,139 | ₩10,380 | ₩10,126 | ₩10,179 | +0.40% | 57.5만 |
|---|
| 2026.09.25 | ₩10,367 | ₩10,421 | ₩10,273 | ₩10,394 | +0.26% | 56.5만 |
|---|
| 2026.09.24 | ₩10,340 | ₩10,407 | ₩10,072 | ₩10,340 | 0.00% | 64.8만 |
|---|
| 2026.09.23 | ₩10,541 | ₩10,582 | ₩10,313 | ₩10,327 | -2.04% | 69.8만 |
|---|
| 2026.09.22 | ₩10,541 | ₩10,595 | ₩10,313 | ₩10,434 | -1.02% | 89.6만 |
|---|
| 2026.09.21 | ₩10,260 | ₩10,595 | ₩10,260 | ₩10,327 | +0.65% | 89.2만 |
|---|
| 2026.09.18 | ₩10,823 | ₩10,823 | ₩10,126 | ₩10,179 | -5.95% | 171.7만 |
|---|
| 2026.09.17 | ₩10,756 | ₩11,064 | ₩10,729 | ₩10,836 | +0.75% | 111.4만 |
|---|
| 2026.09.16 | ₩10,743 | ₩10,971 | ₩10,702 | ₩10,756 | +0.12% | 104.1만 |
|---|
| 2026.09.15 | ₩10,890 | ₩11,172 | ₩10,836 | ₩10,903 | +0.12% | 76.5만 |
|---|
| 2026.09.14 | ₩10,850 | ₩11,306 | ₩10,850 | ₩11,038 | +1.73% | 143.3만 |
|---|
| 2026.09.11 | ₩10,608 | ₩10,729 | ₩10,555 | ₩10,702 | +0.88% | 59.1만 |
|---|
| 2026.09.10 | ₩10,515 | ₩10,662 | ₩10,421 | ₩10,501 | -0.13% | 83.1만 |
|---|
| 2026.09.09 | ₩10,716 | ₩10,796 | ₩10,488 | ₩10,528 | -1.75% | 103.6만 |
|---|
| 2026.09.08 | ₩10,716 | ₩10,716 | ₩10,273 | ₩10,582 | -1.25% | 137.9만 |
|---|
| 2026.09.04 | ₩10,877 | ₩10,984 | ₩10,501 | ₩10,810 | -0.62% | 102.9만 |
|---|
| 2026.09.03 | ₩10,662 | ₩10,997 | ₩10,582 | ₩10,997 | +3.14% | 93.8만 |
|---|
| 2026.09.02 | ₩10,434 | ₩10,716 | ₩10,354 | ₩10,528 | +0.90% | 67.8만 |
|---|
| 2026.09.01 | ₩10,568 | ₩10,622 | ₩10,421 | ₩10,528 | -0.38% | 70.5만 |
|---|
| 2026.08.31 | ₩10,622 | ₩10,783 | ₩10,528 | ₩10,702 | +0.76% | 96.1만 |
|---|
| 2026.08.28 | ₩10,555 | ₩10,810 | ₩10,488 | ₩10,689 | +1.27% | 112.5만 |
|---|
| 2026.08.27 | ₩10,394 | ₩10,743 | ₩10,354 | ₩10,582 | +1.81% | 95.2만 |
|---|
| 2026.08.26 | ₩10,380 | ₩10,488 | ₩10,152 | ₩10,354 | -0.26% | 85.4만 |
|---|
| 2026.08.25 | ₩10,515 | ₩10,582 | ₩10,327 | ₩10,555 | +0.38% | 82.3만 |
|---|
| 2026.08.24 | ₩10,675 | ₩10,729 | ₩10,501 | ₩10,541 | -1.26% | 103.9만 |
|---|
| 2026.08.21 | ₩10,689 | ₩11,051 | ₩10,488 | ₩10,729 | +0.38% | 120.2만 |
|---|
| 2026.08.20 | ₩10,635 | ₩10,796 | ₩10,501 | ₩10,608 | -0.25% | 133.6만 |
|---|
| 2026.08.19 | ₩10,287 | ₩10,903 | ₩10,273 | ₩10,702 | +4.04% | 217.6만 |
|---|
| 2026.08.18 | ₩10,099 | ₩10,501 | ₩10,059 | ₩10,287 | +1.86% | 141.7만 |
|---|
| 2026.08.17 | ₩10,260 | ₩10,474 | ₩10,045 | ₩10,059 | -1.96% | 106.9만 |
|---|
| 2026.08.14 | ₩10,662 | ₩10,702 | ₩10,179 | ₩10,394 | -2.52% | 157.6만 |
|---|
| 2026.08.13 | ₩10,595 | ₩10,729 | ₩10,327 | ₩10,649 | +0.51% | 112.4만 |
|---|
| 2026.08.12 | ₩10,313 | ₩10,635 | ₩10,166 | ₩10,447 | +1.30% | 261.2만 |
|---|
| 2026.08.11 | ₩10,193 | ₩10,702 | ₩10,139 | ₩10,421 | +2.24% | 128.1만 |
|---|
| 2026.08.10 | ₩10,072 | ₩10,367 | ₩9,991 | ₩10,273 | +2.00% | 178만 |
|---|
| 2026.08.07 | ₩10,287 | ₩10,407 | ₩9,978 | ₩10,166 | -1.17% | 182.7만 |
|---|
| 2026.08.06 | ₩9,723 | ₩10,233 | ₩9,629 | ₩10,166 | +4.55% | 282.3만 |
|---|
| 2026.08.05 | ₩9,777 | ₩10,260 | ₩9,589 | ₩9,911 | +1.37% | 272.6만 |
|---|
| 2026.08.04 | ₩8,986 | ₩9,831 | ₩8,905 | ₩9,723 | +8.21% | 232.2만 |
|---|
| 2026.08.03 | ₩9,656 | ₩9,656 | ₩9,080 | ₩9,147 | -5.28% | 230.9만 |
|---|
| 2026.07.31 | ₩9,053 | ₩9,616 | ₩8,771 | ₩9,240 | +2.07% | 445.4만 |
|---|
| 2026.07.30 | ₩8,986 | ₩9,562 | ₩8,597 | ₩9,468 | +5.37% | 311.7만 |
|---|
| 2026.07.29 | ₩8,154 | ₩9,240 | ₩8,154 | ₩9,120 | +11.84% | 395.6만 |
|---|
| 2026.07.28 | ₩8,302 | ₩8,436 | ₩8,141 | ₩8,235 | -0.81% | 152.5만 |
|---|
| 2026.07.27 | ₩7,899 | ₩8,302 | ₩7,792 | ₩8,248 | +4.41% | 159.9만 |
|---|
| 2026.07.24 | ₩7,671 | ₩7,805 | ₩7,510 | ₩7,631 | -0.52% | 98.3만 |
|---|
| 2026.07.23 | ₩7,363 | ₩7,537 | ₩7,269 | ₩7,524 | +2.19% | 146.4만 |
|---|
| 2026.07.22 | ₩7,926 | ₩7,993 | ₩7,470 | ₩7,510 | -5.25% | 177.9만 |
|---|
| 2026.07.21 | ₩7,551 | ₩7,899 | ₩7,537 | ₩7,859 | +4.09% | 125.5만 |
|---|
| 2026.07.20 | ₩7,698 | ₩7,792 | ₩7,497 | ₩7,685 | -0.17% | 124.1만 |
|---|
| 2026.07.17 | ₩7,577 | ₩7,953 | ₩7,577 | ₩7,765 | +2.48% | 165.3만 |
|---|
| 2026.07.16 | ₩7,752 | ₩7,966 | ₩7,698 | ₩7,779 | +0.35% | 109.3만 |
|---|
| 2026.07.15 | ₩7,993 | ₩8,074 | ₩7,658 | ₩7,698 | -3.69% | 95.2만 |
|---|
| 2026.07.14 | ₩7,591 | ₩7,966 | ₩7,524 | ₩7,819 | +3.00% | 123.9만 |
|---|
| 2026.07.13 | ₩7,859 | ₩8,127 | ₩7,819 | ₩7,926 | +0.85% | 112.2만 |
|---|
| 2026.07.10 | ₩8,154 | ₩8,248 | ₩7,738 | ₩7,872 | -3.45% | 126.3만 |
|---|
| 2026.07.09 | ₩7,524 | ₩8,047 | ₩7,403 | ₩7,940 | +5.53% | 125.9만 |
|---|
| 2026.07.08 | ₩7,752 | ₩7,913 | ₩7,631 | ₩7,859 | +1.38% | 203.4만 |
|---|
| 2026.07.07 | ₩8,100 | ₩8,315 | ₩7,899 | ₩7,913 | -2.32% | 220.7만 |
|---|
| 2026.07.06 | ₩8,261 | ₩8,261 | ₩7,872 | ₩7,940 | -3.90% | 157.3만 |
|---|
| 2026.07.02 | ₩8,436 | ₩8,865 | ₩8,154 | ₩8,168 | -3.18% | 200.3만 |
|---|
| 2026.07.01 | ₩7,725 | ₩8,610 | ₩7,725 | ₩8,369 | +8.33% | 301.2만 |
|---|
| 2026.06.30 | ₩7,551 | ₩7,779 | ₩7,215 | ₩7,618 | +0.89% | 352.4만 |
|---|
| 2026.06.29 | ₩7,497 | ₩7,698 | ₩7,162 | ₩7,296 | -2.68% | 1277.7만 |
|---|
| 2026.06.26 | ₩6,934 | ₩7,403 | ₩6,893 | ₩7,336 | +5.80% | 575.5만 |
|---|
| 2026.06.25 | ₩7,189 | ₩7,282 | ₩6,853 | ₩6,987 | -2.80% | 267.7만 |
|---|
| 2026.06.24 | ₩7,256 | ₩7,430 | ₩7,121 | ₩7,256 | 0.00% | 236.1만 |
|---|
| 2026.06.23 | ₩7,336 | ₩7,577 | ₩7,202 | ₩7,269 | -0.91% | 211.1만 |
|---|
| 2026.06.22 | ₩7,443 | ₩7,658 | ₩6,961 | ₩7,349 | -1.26% | 286만 |
|---|
| 2026.06.18 | ₩8,114 | ₩8,141 | ₩7,510 | ₩7,591 | -6.45% | 327.8만 |
|---|
| 2026.06.17 | ₩8,422 | ₩8,878 | ₩8,047 | ₩8,127 | -3.50% | 225.2만 |
|---|
| 2026.06.16 | ₩8,543 | ₩8,878 | ₩8,436 | ₩8,543 | 0.00% | 104.2만 |
|---|
| 2026.06.15 | ₩8,624 | ₩8,838 | ₩8,436 | ₩8,516 | -1.24% | 106.9만 |
|---|
| 2026.06.12 | ₩8,637 | ₩8,945 | ₩8,436 | ₩8,476 | -1.86% | 137만 |
|---|
| 2026.06.11 | ₩8,168 | ₩8,878 | ₩8,114 | ₩8,624 | +5.58% | 337.5만 |
|---|
| 2026.06.10 | ₩8,087 | ₩8,382 | ₩7,846 | ₩8,221 | +1.66% | 153.8만 |
|---|
| 2026.06.09 | ₩8,677 | ₩8,758 | ₩7,872 | ₩8,168 | -5.87% | 316.6만 |
|---|
| 2026.06.08 | ₩8,798 | ₩8,932 | ₩8,556 | ₩8,677 | -1.37% | 144.7만 |
|---|
| 2026.06.05 | ₩9,455 | ₩9,589 | ₩8,570 | ₩8,784 | -7.09% | 292만 |
|---|
| 2026.06.04 | ₩9,522 | ₩9,656 | ₩9,267 | ₩9,348 | -1.83% | 110.5만 |
|---|
| 2026.06.03 | ₩9,911 | ₩10,045 | ₩9,375 | ₩9,442 | -4.74% | 169.2만 |
|---|
| 2026.06.02 | ₩10,099 | ₩10,260 | ₩9,844 | ₩10,059 | -0.40% | 224.6만 |
|---|
| 2026.06.01 | ₩9,804 | ₩10,756 | ₩9,589 | ₩10,541 | +7.52% | 296.1만 |
|---|
| 2026.05.29 | ₩9,589 | ₩9,911 | ₩9,401 | ₩9,656 | +0.70% | 254.9만 |
|---|
| 2026.05.28 | ₩9,348 | ₩9,991 | ₩9,200 | ₩9,884 | +5.74% | 238.7만 |
|---|
| 2026.05.27 | ₩9,415 | ₩9,924 | ₩9,348 | ₩9,442 | +0.28% | 175.1만 |
|---|
| 2026.05.26 | ₩9,468 | ₩9,763 | ₩9,281 | ₩9,388 | -0.85% | 225.9만 |
|---|
| 2026.05.22 | ₩9,495 | ₩9,737 | ₩9,482 | ₩9,562 | +0.71% | 172.4만 |
|---|
| 2026.05.21 | ₩9,482 | ₩9,562 | ₩9,026 | ₩9,455 | -0.28% | 169.1만 |
|---|
| 2026.05.20 | ₩8,610 | ₩9,576 | ₩8,302 | ₩9,549 | +10.90% | 273.1만 |
|---|
| 2026.05.19 | ₩9,012 | ₩9,334 | ₩8,677 | ₩8,691 | -3.57% | 186.9만 |
|---|
| 2026.05.18 | ₩8,865 | ₩9,240 | ₩8,731 | ₩8,959 | +1.06% | 175.9만 |
|---|
| 2026.05.15 | ₩8,650 | ₩9,160 | ₩8,516 | ₩8,999 | +4.03% | 258.2만 |
|---|
| 2026.05.14 | ₩8,449 | ₩8,771 | ₩8,261 | ₩8,677 | +2.70% | 237.1만 |
|---|
| 2026.05.13 | ₩8,838 | ₩8,838 | ₩8,114 | ₩8,449 | -4.40% | 289.9만 |
|---|
| 2026.05.12 | ₩9,080 | ₩9,173 | ₩8,556 | ₩8,932 | -1.62% | 188.6만 |
|---|
| 2026.05.11 | ₩9,321 | ₩9,468 | ₩8,959 | ₩9,080 | -2.59% | 270.4만 |
|---|
| 2026.05.08 | ₩9,348 | ₩9,428 | ₩8,865 | ₩9,361 | +0.14% | 302.3만 |
|---|
| 2026.05.07 | ₩9,388 | ₩9,495 | ₩9,066 | ₩9,375 | -0.14% | 457만 |
|---|
| 2026.05.06 | ₩8,047 | ₩9,173 | ₩7,779 | ₩9,066 | +12.67% | 927.2만 |
|---|
| 2026.05.05 | ₩7,886 | ₩8,194 | ₩7,738 | ₩8,181 | +3.74% | 172.8만 |
|---|
| 2026.05.04 | ₩7,805 | ₩8,074 | ₩7,484 | ₩7,832 | +0.34% | 170.2만 |
|---|
| 2026.05.01 | ₩8,047 | ₩8,342 | ₩7,256 | ₩7,792 | -3.17% | 280.1만 |
|---|
| 2026.04.30 | ₩7,417 | ₩7,765 | ₩7,256 | ₩7,631 | +2.89% | 186.2만 |
|---|
| 2026.04.29 | ₩7,417 | ₩7,644 | ₩7,390 | ₩7,524 | +1.45% | 125.1만 |
|---|
| 2026.04.28 | ₩7,577 | ₩7,779 | ₩7,470 | ₩7,510 | -0.88% | 94.9만 |
|---|
| 2026.04.27 | ₩7,644 | ₩7,779 | ₩7,484 | ₩7,497 | -1.93% | 77.6만 |
|---|
| 2026.04.24 | ₩7,470 | ₩7,725 | ₩7,443 | ₩7,671 | +2.69% | 95.2만 |
|---|
| 2026.04.23 | ₩7,698 | ₩7,765 | ₩7,282 | ₩7,470 | -2.96% | 104만 |
|---|
| 2026.04.22 | ₩7,926 | ₩8,074 | ₩7,658 | ₩7,872 | -0.68% | 150만 |
|---|
| 2026.04.21 | ₩7,966 | ₩8,355 | ₩7,859 | ₩7,913 | -0.67% | 117.9만 |
|---|
| 2026.04.20 | ₩7,886 | ₩8,047 | ₩7,792 | ₩7,859 | -0.34% | 146.3만 |
|---|
| 2026.04.17 | ₩8,194 | ₩8,248 | ₩7,926 | ₩7,980 | -2.62% | 110.3만 |
|---|
| 2026.04.16 | ₩7,966 | ₩8,127 | ₩7,805 | ₩8,047 | +1.01% | 120.9만 |
|---|
| 2026.04.15 | ₩7,551 | ₩7,980 | ₩7,443 | ₩7,872 | +4.26% | 113.6만 |
|---|
| 2026.04.14 | ₩7,484 | ₩7,604 | ₩7,336 | ₩7,457 | -0.36% | 115.2만 |
|---|
| 2026.04.13 | ₩7,068 | ₩7,497 | ₩6,974 | ₩7,403 | +4.74% | 158.8만 |
|---|
| 2026.04.10 | ₩7,189 | ₩7,202 | ₩6,880 | ₩7,081 | -1.49% | 131.4만 |
|---|
| 2026.04.09 | ₩7,417 | ₩7,443 | ₩7,108 | ₩7,175 | -3.25% | 166.6만 |
|---|
| 2026.04.08 | ₩8,007 | ₩8,020 | ₩7,390 | ₩7,484 | -6.53% | 116.3만 |
|---|
| 2026.04.07 | ₩7,564 | ₩7,658 | ₩7,497 | ₩7,618 | +0.71% | 90.9만 |
|---|
| 2026.04.06 | ₩7,738 | ₩7,792 | ₩7,618 | ₩7,631 | -1.39% | 62.2만 |
|---|
| 2026.04.02 | ₩7,430 | ₩7,792 | ₩7,349 | ₩7,738 | +4.15% | 143.4만 |
|---|
| 2026.04.01 | ₩7,886 | ₩7,886 | ₩7,363 | ₩7,564 | -4.08% | 135.1만 |
|---|
| 2026.03.31 | ₩7,685 | ₩7,792 | ₩7,537 | ₩7,644 | -0.52% | 140.9만 |
|---|
| 2026.03.30 | ₩7,376 | ₩7,658 | ₩7,376 | ₩7,618 | +3.27% | 191.3만 |
|---|
| 2026.03.27 | ₩7,537 | ₩7,537 | ₩7,349 | ₩7,403 | -1.78% | 171.7만 |
|---|
| 2026.03.26 | ₩7,564 | ₩7,940 | ₩7,564 | ₩7,671 | +1.42% | 163.7만 |
|---|
| 2026.03.25 | ₩7,738 | ₩7,832 | ₩7,376 | ₩7,631 | -1.39% | 209.5만 |
|---|
| 2026.03.24 | ₩7,966 | ₩8,033 | ₩7,510 | ₩7,564 | -5.05% | 198.8만 |
|---|
| 2026.03.23 | ₩8,261 | ₩8,315 | ₩8,007 | ₩8,087 | -2.11% | 176.2만 |
|---|
| 2026.03.20 | ₩7,993 | ₩8,248 | ₩7,846 | ₩8,074 | +1.01% | 277.4만 |
|---|
| 2026.03.19 | ₩8,074 | ₩8,302 | ₩7,966 | ₩8,007 | -0.83% | 107.6만 |
|---|
| 2026.03.18 | ₩8,288 | ₩8,436 | ₩8,074 | ₩8,074 | -2.59% | 104.4만 |
|---|
| 2026.03.17 | ₩8,396 | ₩8,704 | ₩8,181 | ₩8,342 | -0.64% | 123.2만 |
|---|
| 2026.03.16 | ₩8,449 | ₩8,570 | ₩8,248 | ₩8,328 | -1.43% | 169.5만 |
|---|
| 2026.03.13 | ₩8,717 | ₩8,717 | ₩8,288 | ₩8,489 | -2.62% | 162.8만 |
|---|
| 2026.03.12 | ₩8,717 | ₩9,053 | ₩8,302 | ₩8,637 | -0.92% | 221.9만 |
|---|
| 2026.03.11 | ₩8,463 | ₩8,945 | ₩8,342 | ₩8,878 | +4.91% | 209.4만 |
|---|
| 2026.03.10 | ₩8,650 | ₩8,731 | ₩8,047 | ₩8,396 | -2.95% | 243.5만 |
|---|
| 2026.03.09 | ₩8,758 | ₩8,771 | ₩8,449 | ₩8,731 | -0.31% | 211.1만 |
|---|
| 2026.03.06 | ₩8,717 | ₩9,321 | ₩8,583 | ₩8,919 | +2.31% | 256.6만 |
|---|
| 2026.03.05 | ₩9,696 | ₩10,112 | ₩9,549 | ₩9,589 | -1.11% | 172.9만 |
|---|
| 2026.03.04 | ₩9,549 | ₩9,777 | ₩9,388 | ₩9,656 | +1.12% | 160.8만 |
|---|
| 2026.03.03 | ₩8,919 | ₩9,817 | ₩8,919 | ₩9,536 | +6.92% | 171만 |
|---|
| 2026.03.02 | ₩8,838 | ₩9,334 | ₩8,825 | ₩9,160 | +3.64% | 126.6만 |
|---|
| 2026.02.27 | ₩9,026 | ₩9,106 | ₩8,865 | ₩9,053 | +0.30% | 149.8만 |
|---|
| 2026.02.26 | ₩8,731 | ₩9,321 | ₩8,731 | ₩9,254 | +5.99% | 150.4만 |
|---|
| 2026.02.25 | ₩8,731 | ₩8,758 | ₩8,261 | ₩8,664 | -0.77% | 134.6만 |
|---|
| 2026.02.24 | ₩8,261 | ₩8,986 | ₩8,194 | ₩8,650 | +4.71% | 181.8만 |
|---|
| 2026.02.23 | ₩8,999 | ₩8,999 | ₩8,194 | ₩8,261 | -8.20% | 126만 |
|---|
| 2026.02.20 | ₩9,294 | ₩9,670 | ₩9,039 | ₩9,133 | -1.73% | 103.3만 |
|---|
| 2026.02.19 | ₩9,120 | ₩9,495 | ₩8,919 | ₩9,375 | +2.79% | 211.2만 |
|---|
| 2026.02.18 | ₩8,717 | ₩9,415 | ₩8,583 | ₩9,388 | +7.69% | 198만 |
|---|
| 2026.02.17 | ₩8,838 | ₩9,214 | ₩8,489 | ₩8,731 | -1.21% | 213.9만 |
|---|
| 2026.02.13 | ₩8,865 | ₩9,173 | ₩8,677 | ₩8,825 | -0.45% | 347만 |
|---|
| 2026.02.12 | ₩8,811 | ₩9,026 | ₩8,261 | ₩8,852 | +0.46% | 312.1만 |
|---|
| 2026.02.11 | ₩9,334 | ₩9,388 | ₩8,677 | ₩8,717 | -6.61% | 138.9만 |
|---|
| 2026.02.10 | ₩9,536 | ₩9,723 | ₩9,281 | ₩9,308 | -2.39% | 96.6만 |
|---|
| 2026.02.09 | ₩9,562 | ₩9,629 | ₩9,173 | ₩9,428 | -1.40% | 213.7만 |
|---|
| 2026.02.06 | ₩9,562 | ₩9,737 | ₩9,375 | ₩9,562 | 0.00% | 164.3만 |
|---|
| 2026.02.05 | ₩9,656 | ₩9,857 | ₩9,415 | ₩9,468 | -1.94% | 136만 |
|---|
| 2026.02.04 | ₩9,576 | ₩10,059 | ₩9,308 | ₩9,750 | +1.82% | 140.4만 |
|---|
| 2026.02.03 | ₩10,917 | ₩11,024 | ₩9,401 | ₩9,603 | -12.04% | 176.8만 |
|---|
| 2026.02.02 | ₩11,212 | ₩11,413 | ₩10,957 | ₩11,118 | -0.84% | 82.1만 |
|---|
| 2026.01.30 | ₩10,863 | ₩11,158 | ₩10,796 | ₩11,091 | +2.10% | 111.6만 |
|---|
| 2026.01.29 | ₩11,105 | ₩11,118 | ₩10,729 | ₩10,957 | -1.33% | 115.6만 |
|---|
| 2026.01.28 | ₩11,252 | ₩11,373 | ₩10,997 | ₩11,105 | -1.31% | 115.8만 |
|---|
| 2026.01.27 | ₩11,614 | ₩11,668 | ₩11,131 | ₩11,185 | -3.70% | 114.5만 |
|---|
| 2026.01.26 | ₩11,534 | ₩11,923 | ₩11,520 | ₩11,601 | +0.58% | 92.1만 |
|---|
| 2026.01.23 | ₩11,789 | ₩11,856 | ₩11,413 | ₩11,520 | -2.28% | 63.6만 |
|---|
| 2026.01.22 | ₩11,829 | ₩12,204 | ₩11,722 | ₩11,802 | -0.23% | 84만 |
|---|
| 2026.01.21 | ₩11,829 | ₩12,057 | ₩11,641 | ₩11,708 | -1.02% | 84만 |
|---|
| 2026.01.20 | ₩12,003 | ₩12,191 | ₩11,587 | ₩11,681 | -2.68% | 65.2만 |
|---|
| 2026.01.16 | ₩12,553 | ₩12,701 | ₩12,285 | ₩12,298 | -2.03% | 136.2만 |
|---|
| 2026.01.15 | ₩12,580 | ₩12,808 | ₩12,446 | ₩12,566 | -0.11% | 76.5만 |
|---|
| 2026.01.14 | ₩12,392 | ₩12,687 | ₩12,379 | ₩12,607 | +1.73% | 80.6만 |
|---|
| 2026.01.13 | ₩13,049 | ₩13,224 | ₩12,365 | ₩12,392 | -5.04% | 59.7만 |
|---|
| 2026.01.12 | ₩12,808 | ₩13,090 | ₩12,499 | ₩13,022 | +1.68% | 112.8만 |
|---|
| 2026.01.09 | ₩13,224 | ₩13,344 | ₩12,647 | ₩12,808 | -3.14% | 120.5만 |
|---|
| 2026.01.08 | ₩13,318 | ₩13,653 | ₩13,022 | ₩13,224 | -0.70% | 96만 |
|---|
| 2026.01.07 | ₩13,398 | ₩13,546 | ₩13,009 | ₩13,304 | -0.70% | 90.3만 |
|---|
| 2026.01.06 | ₩12,942 | ₩13,264 | ₩12,754 | ₩13,264 | +2.49% | 98.1만 |
|---|
| 2026.01.05 | ₩11,829 | ₩12,580 | ₩11,829 | ₩12,566 | +6.24% | 80.2만 |
|---|
| 2026.01.02 | ₩12,110 | ₩12,191 | ₩11,695 | ₩11,842 | -2.21% | 80.6만 |
|---|
| 2025.12.31 | ₩12,325 | ₩12,352 | ₩12,070 | ₩12,110 | -1.74% | 50.5만 |
|---|
| 2025.12.30 | ₩12,164 | ₩12,432 | ₩12,151 | ₩12,312 | +1.21% | 51.9만 |
|---|
| 2025.12.29 | ₩12,379 | ₩12,540 | ₩12,298 | ₩12,298 | -0.65% | 45만 |
|---|
| 2025.12.26 | ₩12,325 | ₩12,459 | ₩12,258 | ₩12,446 | +0.98% | 40만 |
|---|
| 2025.12.24 | ₩12,312 | ₩12,513 | ₩12,164 | ₩12,432 | +0.98% | 31.9만 |
|---|
| 2025.12.23 | ₩12,620 | ₩12,634 | ₩12,218 | ₩12,338 | -2.23% | 67.9만 |
|---|
| 2025.12.22 | ₩12,580 | ₩12,875 | ₩12,392 | ₩12,768 | +1.49% | 144.7만 |
|---|
| 2025.12.19 | ₩13,076 | ₩13,076 | ₩12,392 | ₩12,499 | -4.41% | 353.2만 |
|---|
| 2025.12.18 | ₩12,862 | ₩13,157 | ₩12,701 | ₩13,009 | +1.15% | 132.1만 |
|---|
| 2025.12.17 | ₩12,955 | ₩13,344 | ₩12,714 | ₩12,741 | -1.66% | 115.1만 |
|---|
| 2025.12.16 | ₩12,955 | ₩13,143 | ₩12,794 | ₩12,969 | +0.10% | 117.7만 |
|---|
| 2025.12.15 | ₩13,036 | ₩13,318 | ₩12,915 | ₩12,929 | -0.82% | 94.4만 |
|---|
| 2025.12.12 | ₩13,130 | ₩13,264 | ₩12,942 | ₩12,996 | -1.02% | 75.7만 |
|---|
| 2025.12.11 | ₩13,385 | ₩13,626 | ₩13,049 | ₩13,103 | -2.10% | 101만 |
|---|
| 2025.12.10 | ₩12,862 | ₩13,693 | ₩12,862 | ₩13,492 | +4.90% | 117.1만 |
|---|
| 2025.12.09 | ₩13,009 | ₩13,519 | ₩12,794 | ₩13,022 | +0.10% | 92.5만 |
|---|
| 2025.12.08 | ₩12,875 | ₩12,969 | ₩12,499 | ₩12,607 | -2.08% | 69.2만 |
|---|
| 2025.12.05 | ₩12,942 | ₩13,063 | ₩12,701 | ₩12,727 | -1.66% | 54.7만 |
|---|
| 2025.12.04 | ₩12,741 | ₩13,170 | ₩12,513 | ₩12,955 | +1.68% | 93.7만 |
|---|
| 2025.12.03 | ₩11,802 | ₩12,996 | ₩11,789 | ₩12,727 | +7.84% | 119.7만 |
|---|
| 2025.12.02 | ₩11,802 | ₩11,815 | ₩11,561 | ₩11,722 | -0.68% | 61만 |
|---|
| 2025.12.01 | ₩11,507 | ₩11,815 | ₩11,507 | ₩11,641 | +1.17% | 53.8만 |
|---|
| 2025.11.28 | ₩11,735 | ₩11,762 | ₩11,561 | ₩11,748 | +0.11% | 35.1만 |
|---|
| 2025.11.26 | ₩11,587 | ₩11,882 | ₩11,587 | ₩11,628 | +0.35% | 79.1만 |
|---|
| 2025.11.25 | ₩11,212 | ₩11,856 | ₩11,199 | ₩11,722 | +4.55% | 74만 |
|---|
| 2025.11.24 | ₩11,547 | ₩11,547 | ₩11,172 | ₩11,239 | -2.67% | 77.6만 |
|---|
| 2025.11.21 | ₩10,917 | ₩11,561 | ₩10,917 | ₩11,507 | +5.41% | 86.2만 |
|---|
| 2025.11.20 | ₩10,984 | ₩11,225 | ₩10,702 | ₩10,877 | -0.98% | 84.1만 |
|---|
| 2025.11.19 | ₩10,944 | ₩11,185 | ₩10,836 | ₩10,903 | -0.37% | 56.2만 |
|---|
| 2025.11.18 | ₩10,756 | ₩11,199 | ₩10,743 | ₩10,930 | +1.62% | 81.8만 |
|---|
| 2025.11.17 | ₩11,091 | ₩11,292 | ₩10,675 | ₩10,863 | -2.06% | 86.2만 |
|---|
| 2025.11.14 | ₩10,743 | ₩11,131 | ₩10,662 | ₩10,971 | +2.12% | 93.1만 |
|---|
| 2025.11.13 | ₩11,333 | ₩11,400 | ₩10,917 | ₩11,091 | -2.13% | 139.7만 |
|---|
| 2025.11.12 | ₩11,494 | ₩11,681 | ₩11,131 | ₩11,346 | -1.28% | 141.6만 |
|---|
| 2025.11.11 | ₩11,735 | ₩11,950 | ₩11,507 | ₩11,520 | -1.83% | 127.4만 |
|---|
| 2025.11.10 | ₩12,030 | ₩12,070 | ₩11,762 | ₩11,789 | -2.01% | 110.5만 |
|---|
| 2025.11.07 | ₩11,641 | ₩12,017 | ₩11,641 | ₩11,829 | +1.61% | 99.7만 |
|---|
| 2025.11.06 | ₩12,030 | ₩12,043 | ₩11,561 | ₩11,722 | -2.56% | 119만 |
|---|
| 2025.11.05 | ₩11,762 | ₩12,057 | ₩11,722 | ₩12,030 | +2.28% | 123.8만 |
|---|
| 2025.11.04 | ₩11,641 | ₩11,976 | ₩11,494 | ₩11,815 | +1.50% | 200.4만 |
|---|
| 2025.11.03 | ₩12,473 | ₩12,607 | ₩11,400 | ₩12,003 | -3.76% | 247.6만 |
|---|
| 2025.10.31 | ₩10,635 | ₩12,593 | ₩10,474 | ₩12,526 | +17.78% | 356.5만 |
|---|
| 2025.10.30 | ₩10,836 | ₩10,930 | ₩10,099 | ₩10,193 | -5.94% | 177.9만 |
|---|
| 2025.10.29 | ₩11,011 | ₩11,145 | ₩10,689 | ₩10,863 | -1.34% | 129.9만 |
|---|
| 2025.10.28 | ₩10,917 | ₩11,346 | ₩10,810 | ₩11,024 | +0.98% | 111.7만 |
|---|
| 2025.10.27 | ₩10,769 | ₩11,158 | ₩10,649 | ₩10,984 | +1.99% | 123.6만 |
|---|
| 2025.10.24 | ₩10,823 | ₩10,957 | ₩10,675 | ₩10,743 | -0.74% | 60.1만 |
|---|
| 2025.10.23 | ₩10,488 | ₩10,783 | ₩10,407 | ₩10,675 | +1.79% | 87.9만 |
|---|
| 2025.10.22 | ₩10,769 | ₩10,850 | ₩10,501 | ₩10,528 | -2.24% | 98.7만 |
|---|
| 2025.10.21 | ₩10,501 | ₩11,225 | ₩10,394 | ₩10,836 | +3.19% | 122만 |
|---|
| 2025.10.20 | ₩10,354 | ₩10,729 | ₩10,340 | ₩10,555 | +1.94% | 69.7만 |
|---|
| 2025.10.17 | ₩10,166 | ₩10,380 | ₩10,112 | ₩10,179 | +0.13% | 64.4만 |
|---|
| 2025.10.16 | ₩10,354 | ₩10,434 | ₩10,059 | ₩10,273 | -0.78% | 80.4만 |
|---|
| 2025.10.15 | ₩10,568 | ₩10,635 | ₩10,354 | ₩10,380 | -1.78% | 78.8만 |
|---|
| 2025.10.14 | ₩10,085 | ₩10,675 | ₩9,924 | ₩10,447 | +3.59% | 76.6만 |
|---|
| 2025.10.13 | ₩10,421 | ₩10,421 | ₩10,085 | ₩10,313 | -1.03% | 78.9만 |
|---|
| 2025.10.10 | ₩11,158 | ₩11,158 | ₩10,206 | ₩10,219 | -8.41% | 96.9만 |
|---|