시장 데이터를 불러오는 중
전체 종목
Gamehaus Holdings Inc. - Class A Ordinary Shares 과거 주가
Gamehaus Holdings Inc. - Class A Ordinary Shares · GMHS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gamehaus Holdings Inc. - Class A Ordinary Shares · GMHS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩818 | ₩818 | ₩761 | ₩794 | -2.95% | 5.2천 |
| 2026.10.08 | ₩782 | ₩859 | ₩737 | ₩792 | +1.20% | 2.4만 |
| 2026.10.07 | ₩844 | ₩871 | ₩757 | ₩824 | -2.38% | 109.5만 |
| 2026.10.06 | ₩805 | ₩832 | ₩792 | ₩805 | 0.00% | 2.3만 |
| 2026.10.05 | ₩822 | ₩822 | ₩805 | ₩805 | -2.12% | 3.4천 |
| 2026.10.02 | ₩922 | ₩936 | ₩818 | ₩818 | -11.21% | 1.3만 |
| 2026.10.01 | ₩919 | ₩919 | ₩859 | ₩892 | -2.92% | 2만 |
| 2026.09.30 | ₩900 | ₩919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩919 |
| +2.09% |
| 9.7천 |
| 2026.09.29 | ₩939 | ₩939 | ₩926 | ₩926 | -1.43% | 6.3천 |
|---|
| 2026.09.28 | ₩978 | ₩978 | ₩927 | ₩939 | -3.98% | 1.4천 |
|---|
| 2026.09.25 | ₩939 | ₩974 | ₩926 | ₩926 | -1.43% | 1.2만 |
|---|
| 2026.09.24 | ₩986 | ₩1,005 | ₩966 | ₩967 | -1.90% | 1.8천 |
|---|
| 2026.09.23 | ₩939 | ₩1,010 | ₩939 | ₩1,005 | +7.00% | 1.9만 |
|---|
| 2026.09.22 | ₩1,014 | ₩1,014 | ₩966 | ₩990 | -2.38% | 1.2만 |
|---|
| 2026.09.21 | ₩1,026 | ₩1,026 | ₩1,006 | ₩1,026 | 0.00% | 1.4천 |
|---|
| 2026.09.18 | ₩948 | ₩1,026 | ₩948 | ₩1,026 | +8.20% | 2.7만 |
|---|
| 2026.09.17 | ₩981 | ₩999 | ₩973 | ₩979 | -0.14% | 3.5천 |
|---|
| 2026.09.16 | ₩967 | ₩993 | ₩939 | ₩966 | -0.14% | 3.2만 |
|---|
| 2026.09.15 | ₩979 | ₩1,001 | ₩979 | ₩998 | +1.92% | 2.4천 |
|---|
| 2026.09.14 | ₩957 | ₩1,041 | ₩957 | ₩1,013 | +5.89% | 1.1만 |
|---|
| 2026.09.11 | ₩979 | ₩1,038 | ₩969 | ₩1,013 | +3.42% | 1.1만 |
|---|
| 2026.09.10 | ₩981 | ₩1,054 | ₩981 | ₩1,006 | +2.60% | 1.2만 |
|---|
| 2026.09.09 | ₩1,081 | ₩1,087 | ₩1,046 | ₩1,060 | -1.99% | 1.5만 |
|---|
| 2026.09.08 | ₩966 | ₩1,116 | ₩966 | ₩1,076 | +11.39% | 10.2만 |
|---|
| 2026.09.04 | ₩1,084 | ₩1,167 | ₩1,033 | ₩1,093 | +0.87% | 5.6만 |
|---|
| 2026.09.03 | ₩1,073 | ₩1,207 | ₩1,029 | ₩1,054 | -1.75% | 13.6만 |
|---|
| 2026.09.02 | ₩1,076 | ₩1,107 | ₩1,046 | ₩1,097 | +2.00% | 4.8만 |
|---|
| 2026.09.01 | ₩1,138 | ₩1,163 | ₩1,006 | ₩1,120 | -1.53% | 18.6만 |
|---|
| 2026.08.31 | ₩1,006 | ₩1,422 | ₩751 | ₩1,138 | +13.07% | 731.5만 |
|---|
| 2026.08.28 | ₩939 | ₩1,052 | ₩936 | ₩977 | +4.00% | 6.7만 |
|---|
| 2026.08.27 | ₩969 | ₩1,012 | ₩924 | ₩975 | +0.69% | 3.5만 |
|---|
| 2026.08.26 | ₩926 | ₩1,009 | ₩926 | ₩991 | +7.10% | 3.6만 |
|---|
| 2026.08.25 | ₩873 | ₩935 | ₩873 | ₩904 | +3.53% | 2천 |
|---|
| 2026.08.24 | ₩946 | ₩946 | ₩910 | ₩935 | -1.13% | 2.2만 |
|---|
| 2026.08.21 | ₩954 | ₩966 | ₩954 | ₩966 | +1.27% | 1.6천 |
|---|
| 2026.08.20 | ₩938 | ₩954 | ₩938 | ₩954 | +1.72% | 1.7천 |
|---|
| 2026.08.19 | ₩940 | ₩1,009 | ₩918 | ₩970 | +3.14% | 1.5만 |
|---|
| 2026.08.18 | ₩994 | ₩994 | ₩859 | ₩977 | -1.75% | 3만 |
|---|
| 2026.08.17 | ₩939 | ₩1,025 | ₩939 | ₩1,025 | +9.14% | 8.7천 |
|---|
| 2026.08.14 | ₩942 | ₩1,104 | ₩939 | ₩1,013 | +7.55% | 14.3만 |
|---|
| 2026.08.13 | ₩1,012 | ₩1,046 | ₩940 | ₩940 | -7.03% | 6.1천 |
|---|
| 2026.08.12 | ₩1,030 | ₩1,054 | ₩979 | ₩993 | -3.65% | 2.3만 |
|---|
| 2026.08.11 | ₩1,087 | ₩1,087 | ₩1,020 | ₩1,056 | -2.84% | 1.9만 |
|---|
| 2026.08.10 | ₩1,030 | ₩1,123 | ₩1,006 | ₩1,006 | -2.34% | 1.4만 |
|---|
| 2026.08.07 | ₩1,065 | ₩1,065 | ₩1,030 | ₩1,030 | -3.27% | 1.9만 |
|---|
| 2026.08.06 | ₩1,100 | ₩1,100 | ₩1,073 | ₩1,087 | -1.22% | 1.9천 |
|---|
| 2026.08.05 | ₩1,053 | ₩1,134 | ₩1,053 | ₩1,100 | +4.46% | 7.5천 |
|---|
| 2026.08.04 | ₩1,046 | ₩1,091 | ₩1,030 | ₩1,091 | +4.23% | 9천 |
|---|
| 2026.08.03 | ₩1,116 | ₩1,146 | ₩1,006 | ₩1,050 | -5.89% | 2.8만 |
|---|
| 2026.07.31 | ₩1,140 | ₩1,152 | ₩1,113 | ₩1,132 | -0.71% | 1.2만 |
|---|
| 2026.07.30 | ₩1,164 | ₩1,164 | ₩1,100 | ₩1,127 | -3.23% | 6.6천 |
|---|
| 2026.07.29 | ₩1,140 | ₩1,164 | ₩1,113 | ₩1,164 | +2.12% | 3.4만 |
|---|
| 2026.07.28 | ₩1,113 | ₩1,167 | ₩1,113 | ₩1,140 | +2.41% | 1.2만 |
|---|
| 2026.07.27 | ₩1,138 | ₩1,167 | ₩1,138 | ₩1,150 | +1.06% | 3.8만 |
|---|
| 2026.07.24 | ₩1,181 | ₩1,181 | ₩1,140 | ₩1,167 | -1.14% | 5.2천 |
|---|
| 2026.07.23 | ₩1,164 | ₩1,164 | ₩1,140 | ₩1,142 | -1.96% | 8.5천 |
|---|
| 2026.07.22 | ₩1,143 | ₩1,164 | ₩1,140 | ₩1,164 | +1.88% | 5.3만 |
|---|
| 2026.07.21 | ₩1,187 | ₩1,225 | ₩1,143 | ₩1,143 | -3.73% | 3.8만 |
|---|
| 2026.07.20 | ₩1,167 | ₩1,171 | ₩1,143 | ₩1,170 | +0.23% | 1.7만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,221 | ₩1,194 | ₩1,194 | -2.20% | 5.2천 |
|---|
| 2026.07.16 | ₩1,202 | ₩1,221 | ₩1,201 | ₩1,221 | +1.56% | 4.5천 |
|---|
| 2026.07.15 | ₩1,207 | ₩1,228 | ₩1,207 | ₩1,207 | 0.00% | 5.3천 |
|---|
| 2026.07.14 | ₩1,207 | ₩1,228 | ₩1,207 | ₩1,228 | +1.67% | 1.3만 |
|---|
| 2026.07.13 | ₩1,245 | ₩1,245 | ₩1,210 | ₩1,211 | -2.69% | 9.2천 |
|---|
| 2026.07.10 | ₩1,206 | ₩1,274 | ₩1,206 | ₩1,241 | +2.89% | 5.5만 |
|---|
| 2026.07.09 | ₩1,225 | ₩1,274 | ₩1,211 | ₩1,213 | -0.99% | 2만 |
|---|
| 2026.07.08 | ₩1,295 | ₩1,335 | ₩1,225 | ₩1,225 | -5.39% | 4만 |
|---|
| 2026.07.07 | ₩1,261 | ₩1,308 | ₩1,194 | ₩1,308 | +3.72% | 8.8만 |
|---|
| 2026.07.06 | ₩1,260 | ₩1,261 | ₩1,214 | ₩1,215 | -3.51% | 2.6만 |
|---|
| 2026.07.02 | ₩1,281 | ₩1,308 | ₩1,248 | ₩1,299 | +1.36% | 9.4만 |
|---|
| 2026.07.01 | ₩1,250 | ₩1,321 | ₩1,249 | ₩1,288 | +3.00% | 5.1만 |
|---|
| 2026.06.30 | ₩1,291 | ₩1,334 | ₩1,250 | ₩1,320 | +2.29% | 2.9만 |
|---|
| 2026.06.29 | ₩1,264 | ₩1,328 | ₩1,194 | ₩1,293 | +2.34% | 1.7만 |
|---|
| 2026.06.26 | ₩1,325 | ₩1,355 | ₩1,234 | ₩1,355 | +2.23% | 9.2만 |
|---|
| 2026.06.25 | ₩1,279 | ₩1,389 | ₩1,236 | ₩1,355 | +5.98% | 47.7만 |
|---|
| 2026.06.24 | ₩1,174 | ₩1,317 | ₩1,160 | ₩1,317 | +12.23% | 26.6만 |
|---|
| 2026.06.23 | ₩1,170 | ₩1,207 | ₩1,154 | ₩1,199 | +2.52% | 4.8만 |
|---|
| 2026.06.22 | ₩1,194 | ₩1,236 | ₩1,170 | ₩1,221 | +2.25% | 8만 |
|---|
| 2026.06.18 | ₩1,154 | ₩1,214 | ₩1,146 | ₩1,198 | +3.84% | 7.8만 |
|---|
| 2026.06.17 | ₩1,194 | ₩1,207 | ₩1,146 | ₩1,187 | -0.56% | 12.1만 |
|---|
| 2026.06.16 | ₩1,191 | ₩1,209 | ₩1,127 | ₩1,207 | +1.35% | 17.9만 |
|---|
| 2026.06.15 | ₩1,154 | ₩1,274 | ₩1,154 | ₩1,222 | +5.93% | 17.7만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,280 | ₩1,140 | ₩1,170 | -3.11% | 27.6만 |
|---|
| 2026.06.11 | ₩1,160 | ₩1,288 | ₩1,127 | ₩1,135 | -2.20% | 28.9만 |
|---|
| 2026.06.10 | ₩1,127 | ₩1,237 | ₩1,127 | ₩1,226 | +8.81% | 43.7만 |
|---|
| 2026.06.09 | ₩1,073 | ₩1,342 | ₩1,041 | ₩1,099 | +2.37% | 142.2만 |
|---|
| 2026.06.08 | ₩1,979 | ₩1,999 | ₩1,268 | ₩1,319 | -33.36% | 3516.8만 |
|---|
| 2026.06.05 | ₩1,342 | ₩1,342 | ₩1,260 | ₩1,260 | -6.10% | 2489.2만 |
|---|
| 2026.06.04 | ₩1,237 | ₩1,328 | ₩1,237 | ₩1,328 | +7.38% | 1천 |
|---|
| 2026.06.03 | ₩1,288 | ₩1,355 | ₩1,256 | ₩1,342 | +4.17% | 1.2만 |
|---|
| 2026.06.02 | ₩1,224 | ₩1,406 | ₩1,224 | ₩1,288 | +5.26% | 2만 |
|---|
| 2026.06.01 | ₩1,233 | ₩1,328 | ₩1,207 | ₩1,315 | +6.64% | 6.1천 |
|---|
| 2026.05.29 | ₩1,315 | ₩1,328 | ₩1,213 | ₩1,328 | +1.02% | 1.1만 |
|---|
| 2026.05.28 | ₩1,266 | ₩1,313 | ₩1,249 | ₩1,249 | -1.38% | 2.9천 |
|---|
| 2026.05.27 | ₩1,246 | ₩1,299 | ₩1,228 | ₩1,288 | +3.34% | 5천 |
|---|
| 2026.05.26 | ₩1,073 | ₩1,328 | ₩1,073 | ₩1,300 | +21.12% | 2.7만 |
|---|
| 2026.05.22 | ₩1,288 | ₩1,375 | ₩1,234 | ₩1,355 | +5.21% | 5.2만 |
|---|
| 2026.05.21 | ₩1,272 | ₩1,272 | ₩1,219 | ₩1,272 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩1,242 | ₩1,272 | ₩1,242 | ₩1,272 | +2.38% | 2.1천 |
|---|
| 2026.05.19 | ₩1,321 | ₩1,321 | ₩1,241 | ₩1,301 | -1.52% | 1.8천 |
|---|
| 2026.05.18 | ₩1,248 | ₩1,324 | ₩1,207 | ₩1,324 | +6.13% | 1.1만 |
|---|
| 2026.05.15 | ₩1,297 | ₩1,395 | ₩1,228 | ₩1,395 | +7.55% | 4.5천 |
|---|
| 2026.05.14 | ₩1,229 | ₩1,315 | ₩1,229 | ₩1,315 | +6.99% | 5.9천 |
|---|
| 2026.05.13 | ₩1,238 | ₩1,382 | ₩1,238 | ₩1,342 | +8.34% | 1.8만 |
|---|
| 2026.05.12 | ₩1,274 | ₩1,395 | ₩1,248 | ₩1,395 | +9.47% | 5.6천 |
|---|
| 2026.05.11 | ₩1,245 | ₩1,328 | ₩1,207 | ₩1,328 | +6.68% | 3.6천 |
|---|
| 2026.05.08 | ₩1,272 | ₩1,362 | ₩1,272 | ₩1,342 | +5.49% | 8.2천 |
|---|
| 2026.05.07 | ₩1,288 | ₩1,328 | ₩1,274 | ₩1,328 | +3.13% | 2천 |
|---|
| 2026.05.06 | ₩1,295 | ₩1,342 | ₩1,273 | ₩1,342 | +3.63% | 1.5만 |
|---|
| 2026.05.05 | ₩1,237 | ₩1,315 | ₩1,237 | ₩1,301 | +5.21% | 2.8천 |
|---|
| 2026.05.04 | ₩1,147 | ₩1,328 | ₩1,147 | ₩1,315 | +14.62% | 4.7천 |
|---|
| 2026.05.01 | ₩1,241 | ₩1,328 | ₩1,230 | ₩1,328 | +7.03% | 4.3천 |
|---|
| 2026.04.30 | ₩1,253 | ₩1,342 | ₩1,253 | ₩1,342 | +7.07% | 1.4만 |
|---|
| 2026.04.29 | ₩1,261 | ₩1,274 | ₩1,225 | ₩1,274 | +1.06% | 4.8천 |
|---|
| 2026.04.28 | ₩1,242 | ₩1,288 | ₩1,221 | ₩1,287 | +3.56% | 4.3천 |
|---|
| 2026.04.27 | ₩1,288 | ₩1,315 | ₩1,261 | ₩1,315 | +2.08% | 4.8천 |
|---|
| 2026.04.24 | ₩1,315 | ₩1,340 | ₩1,248 | ₩1,248 | -5.10% | 2.5천 |
|---|
| 2026.04.23 | ₩1,226 | ₩1,368 | ₩1,221 | ₩1,342 | +9.41% | 10.8만 |
|---|
| 2026.04.22 | ₩1,288 | ₩1,342 | ₩1,197 | ₩1,288 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩1,207 | ₩1,344 | ₩1,207 | ₩1,323 | +9.56% | 2.1만 |
|---|
| 2026.04.20 | ₩1,207 | ₩1,241 | ₩1,207 | ₩1,241 | +2.78% | 1.2만 |
|---|
| 2026.04.17 | ₩1,285 | ₩1,301 | ₩1,181 | ₩1,202 | -6.47% | 2.7만 |
|---|
| 2026.04.16 | ₩1,244 | ₩1,313 | ₩1,244 | ₩1,313 | +5.61% | 1.9천 |
|---|
| 2026.04.15 | ₩1,328 | ₩1,328 | ₩1,241 | ₩1,315 | -1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩1,313 | ₩1,328 | ₩1,209 | ₩1,274 | -2.96% | 2.8천 |
|---|
| 2026.04.13 | ₩1,280 | ₩1,362 | ₩1,167 | ₩1,355 | +5.87% | 3.2만 |
|---|
| 2026.04.10 | ₩1,342 | ₩1,342 | ₩918 | ₩1,287 | -4.10% | 2.6만 |
|---|
| 2026.04.09 | ₩1,342 | ₩1,355 | ₩1,276 | ₩1,276 | -4.90% | 1.8천 |
|---|
| 2026.04.08 | ₩1,355 | ₩1,355 | ₩1,274 | ₩1,281 | -5.45% | 1.3만 |
|---|
| 2026.04.07 | ₩1,368 | ₩1,368 | ₩1,268 | ₩1,355 | -0.98% | 1.6만 |
|---|
| 2026.04.06 | ₩1,301 | ₩1,382 | ₩1,162 | ₩1,368 | +5.15% | 4.3만 |
|---|
| 2026.04.02 | ₩1,163 | ₩1,319 | ₩1,138 | ₩1,288 | +10.73% | 4.7만 |
|---|
| 2026.04.01 | ₩1,219 | ₩1,342 | ₩1,167 | ₩1,288 | +5.61% | 2.5만 |
|---|
| 2026.03.31 | ₩1,248 | ₩1,328 | ₩1,100 | ₩1,194 | -4.30% | 1.5만 |
|---|
| 2026.03.30 | ₩1,342 | ₩1,382 | ₩1,068 | ₩1,355 | +1.00% | 5.1만 |
|---|
| 2026.03.27 | ₩1,327 | ₩1,409 | ₩1,311 | ₩1,395 | +5.16% | 3.8천 |
|---|
| 2026.03.26 | ₩1,422 | ₩1,442 | ₩1,301 | ₩1,422 | 0.00% | 5.9천 |
|---|
| 2026.03.25 | ₩1,301 | ₩1,449 | ₩1,301 | ₩1,449 | +11.34% | 7.2천 |
|---|
| 2026.03.24 | ₩1,382 | ₩1,462 | ₩1,301 | ₩1,382 | 0.00% | 8.5천 |
|---|
| 2026.03.23 | ₩1,409 | ₩1,476 | ₩1,368 | ₩1,368 | -2.86% | 1.1만 |
|---|
| 2026.03.20 | ₩1,462 | ₩1,476 | ₩1,368 | ₩1,456 | -0.46% | 4.8천 |
|---|
| 2026.03.19 | ₩1,422 | ₩1,449 | ₩1,368 | ₩1,435 | +0.94% | 8.3천 |
|---|
| 2026.03.18 | ₩1,435 | ₩1,462 | ₩1,394 | ₩1,435 | 0.00% | 5.1천 |
|---|
| 2026.03.17 | ₩1,476 | ₩1,496 | ₩1,382 | ₩1,476 | 0.00% | 8.7천 |
|---|
| 2026.03.16 | ₩1,325 | ₩1,462 | ₩1,248 | ₩1,368 | +3.24% | 1.2만 |
|---|
| 2026.03.13 | ₩1,328 | ₩1,482 | ₩1,328 | ₩1,482 | +11.62% | 9.1천 |
|---|
| 2026.03.12 | ₩1,342 | ₩1,409 | ₩1,336 | ₩1,395 | +4.00% | 5.4천 |
|---|
| 2026.03.11 | ₩1,342 | ₩1,476 | ₩1,312 | ₩1,422 | +6.00% | 1만 |
|---|
| 2026.03.10 | ₩1,274 | ₩1,382 | ₩1,274 | ₩1,355 | +6.32% | 2만 |
|---|
| 2026.03.09 | ₩1,320 | ₩1,342 | ₩1,248 | ₩1,321 | +0.10% | 2.3만 |
|---|
| 2026.03.06 | ₩1,277 | ₩1,329 | ₩1,277 | ₩1,321 | +3.47% | 3.8천 |
|---|
| 2026.03.05 | ₩1,301 | ₩1,342 | ₩1,274 | ₩1,342 | +3.09% | 3.7천 |
|---|
| 2026.03.04 | ₩1,301 | ₩1,342 | ₩1,301 | ₩1,342 | +3.09% | 7.5천 |
|---|
| 2026.03.03 | ₩1,368 | ₩1,382 | ₩1,274 | ₩1,355 | -0.98% | 9.2만 |
|---|
| 2026.03.02 | ₩1,288 | ₩1,368 | ₩1,288 | ₩1,368 | +6.25% | 2.9만 |
|---|
| 2026.02.27 | ₩1,320 | ₩1,489 | ₩1,320 | ₩1,395 | +5.69% | 2.9만 |
|---|
| 2026.02.26 | ₩1,368 | ₩1,368 | ₩1,321 | ₩1,368 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩1,342 | ₩1,368 | ₩1,335 | ₩1,368 | +2.00% | 5.3천 |
|---|
| 2026.02.24 | ₩1,288 | ₩1,382 | ₩1,288 | ₩1,368 | +6.25% | 8.8천 |
|---|
| 2026.02.23 | ₩1,372 | ₩1,382 | ₩1,342 | ₩1,382 | +0.68% | 7.5천 |
|---|
| 2026.02.20 | ₩1,315 | ₩1,382 | ₩1,315 | ₩1,367 | +3.98% | 1.2만 |
|---|
| 2026.02.19 | ₩1,382 | ₩1,382 | ₩1,382 | ₩1,382 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩1,323 | ₩1,382 | ₩1,323 | ₩1,382 | +4.46% | 3.4천 |
|---|
| 2026.02.17 | ₩1,265 | ₩1,382 | ₩1,265 | ₩1,325 | +4.77% | 1만 |
|---|
| 2026.02.13 | ₩1,355 | ₩1,355 | ₩1,323 | ₩1,355 | 0.00% | 6.2천 |
|---|
| 2026.02.12 | ₩1,328 | ₩1,355 | ₩1,288 | ₩1,355 | +2.02% | 4천 |
|---|
| 2026.02.11 | ₩1,261 | ₩1,368 | ₩1,261 | ₩1,368 | +8.51% | 7.9천 |
|---|
| 2026.02.10 | ₩1,301 | ₩1,382 | ₩1,288 | ₩1,342 | +3.09% | 9.9천 |
|---|
| 2026.02.09 | ₩1,274 | ₩1,342 | ₩1,274 | ₩1,342 | +5.26% | 3.4천 |
|---|
| 2026.02.06 | ₩1,328 | ₩1,355 | ₩1,288 | ₩1,355 | +2.02% | 2.9만 |
|---|
| 2026.02.05 | ₩1,274 | ₩1,360 | ₩1,274 | ₩1,355 | +6.32% | 1.9만 |
|---|
| 2026.02.04 | ₩1,256 | ₩1,328 | ₩1,248 | ₩1,324 | +5.45% | 1.4만 |
|---|
| 2026.02.03 | ₩1,261 | ₩1,383 | ₩1,254 | ₩1,382 | +9.57% | 4.3만 |
|---|
| 2026.02.02 | ₩1,296 | ₩1,327 | ₩1,182 | ₩1,303 | +0.52% | 7.2만 |
|---|
| 2026.01.30 | ₩1,283 | ₩1,342 | ₩1,234 | ₩1,315 | +2.51% | 82.9만 |
|---|
| 2026.01.29 | ₩1,301 | ₩1,301 | ₩1,254 | ₩1,254 | -3.61% | 1.3만 |
|---|
| 2026.01.28 | ₩1,342 | ₩1,342 | ₩1,303 | ₩1,303 | -2.90% | 1.5만 |
|---|
| 2026.01.27 | ₩1,288 | ₩1,355 | ₩1,288 | ₩1,355 | +5.21% | 3.3만 |
|---|
| 2026.01.26 | ₩1,281 | ₩1,355 | ₩1,268 | ₩1,342 | +4.71% | 2만 |
|---|
| 2026.01.23 | ₩1,315 | ₩1,348 | ₩1,269 | ₩1,331 | +1.22% | 3만 |
|---|
| 2026.01.22 | ₩1,342 | ₩1,342 | ₩1,300 | ₩1,300 | -3.10% | 2.7천 |
|---|
| 2026.01.21 | ₩1,315 | ₩1,342 | ₩1,288 | ₩1,342 | +2.04% | 9.9천 |
|---|
| 2026.01.20 | ₩1,261 | ₩1,342 | ₩1,261 | ₩1,315 | +4.26% | 1.6만 |
|---|
| 2026.01.16 | ₩1,323 | ₩1,342 | ₩1,301 | ₩1,301 | -1.62% | 1.5만 |
|---|
| 2026.01.15 | ₩1,368 | ₩1,368 | ₩1,274 | ₩1,368 | 0.00% | 1.8만 |
|---|
| 2026.01.14 | ₩1,342 | ₩1,368 | ₩1,328 | ₩1,328 | -1.00% | 6.7천 |
|---|
| 2026.01.13 | ₩1,328 | ₩1,382 | ₩1,312 | ₩1,382 | +4.04% | 7.2천 |
|---|
| 2026.01.12 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,355 | +4.12% | 9.9천 |
|---|
| 2026.01.09 | ₩1,368 | ₩1,368 | ₩1,304 | ₩1,312 | -4.12% | 4.2천 |
|---|
| 2026.01.08 | ₩1,328 | ₩1,382 | ₩1,328 | ₩1,382 | +4.04% | 2.2천 |
|---|
| 2026.01.07 | ₩1,309 | ₩1,382 | ₩1,292 | ₩1,328 | +1.43% | 1.6만 |
|---|
| 2026.01.06 | ₩1,288 | ₩1,375 | ₩1,288 | ₩1,342 | +4.17% | 4.2천 |
|---|
| 2026.01.05 | ₩1,315 | ₩1,395 | ₩1,288 | ₩1,395 | +6.12% | 9.2천 |
|---|
| 2026.01.02 | ₩1,288 | ₩1,395 | ₩1,288 | ₩1,288 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩1,245 | ₩1,268 | ₩1,234 | ₩1,268 | +1.83% | 6.9천 |
|---|
| 2025.12.30 | ₩1,288 | ₩1,301 | ₩1,248 | ₩1,274 | -1.04% | 2.8만 |
|---|
| 2025.12.29 | ₩1,301 | ₩1,331 | ₩1,288 | ₩1,288 | -1.03% | 1.3만 |
|---|
| 2025.12.26 | ₩1,355 | ₩1,355 | ₩1,342 | ₩1,342 | -0.99% | 9.9천 |
|---|
| 2025.12.24 | ₩1,355 | ₩1,355 | ₩1,342 | ₩1,342 | -0.99% | 1.9천 |
|---|
| 2025.12.23 | ₩1,344 | ₩1,368 | ₩1,342 | ₩1,342 | -0.20% | 4.6천 |
|---|
| 2025.12.22 | ₩1,355 | ₩1,355 | ₩1,301 | ₩1,331 | -1.78% | 1.9만 |
|---|
| 2025.12.19 | ₩1,315 | ₩1,368 | ₩1,315 | ₩1,342 | +2.04% | 1.1만 |
|---|
| 2025.12.18 | ₩1,355 | ₩1,395 | ₩1,342 | ₩1,356 | +0.10% | 5.9천 |
|---|
| 2025.12.17 | ₩1,328 | ₩1,368 | ₩1,315 | ₩1,342 | +1.01% | 3.8만 |
|---|
| 2025.12.16 | ₩1,359 | ₩1,359 | ₩1,261 | ₩1,262 | -7.11% | 6.3천 |
|---|
| 2025.12.15 | ₩1,328 | ₩1,362 | ₩1,305 | ₩1,342 | +1.01% | 1.9만 |
|---|
| 2025.12.12 | ₩1,375 | ₩1,382 | ₩1,355 | ₩1,355 | -1.46% | 2.4만 |
|---|
| 2025.12.11 | ₩1,395 | ₩1,409 | ₩1,355 | ₩1,355 | -2.88% | 2.6만 |
|---|
| 2025.12.10 | ₩1,429 | ₩1,435 | ₩1,395 | ₩1,409 | -1.41% | 9.5천 |
|---|
| 2025.12.09 | ₩1,409 | ₩1,449 | ₩1,368 | ₩1,368 | -2.86% | 2만 |
|---|
| 2025.12.08 | ₩1,331 | ₩1,462 | ₩1,331 | ₩1,449 | +8.87% | 4.8만 |
|---|
| 2025.12.05 | ₩1,355 | ₩1,375 | ₩1,331 | ₩1,342 | -0.99% | 4.1만 |
|---|
| 2025.12.04 | ₩1,382 | ₩1,382 | ₩1,342 | ₩1,368 | -0.97% | 1.5만 |
|---|
| 2025.12.03 | ₩1,328 | ₩1,384 | ₩1,328 | ₩1,368 | +3.03% | 2.1만 |
|---|
| 2025.12.02 | ₩1,382 | ₩1,389 | ₩1,321 | ₩1,338 | -3.20% | 3.4만 |
|---|
| 2025.12.01 | ₩1,395 | ₩1,409 | ₩1,321 | ₩1,321 | -5.29% | 2만 |
|---|
| 2025.11.28 | ₩1,395 | ₩1,409 | ₩1,342 | ₩1,409 | +0.96% | 4.4만 |
|---|
| 2025.11.26 | ₩1,449 | ₩1,449 | ₩1,395 | ₩1,435 | -0.93% | 2.5만 |
|---|
| 2025.11.25 | ₩1,610 | ₩1,650 | ₩1,368 | ₩1,456 | -9.58% | 6.4만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,677 | ₩1,422 | ₩1,583 | +10.28% | 12.1만 |
|---|
| 2025.11.21 | ₩1,234 | ₩1,409 | ₩1,221 | ₩1,382 | +11.96% | 5.1만 |
|---|
| 2025.11.20 | ₩1,179 | ₩1,276 | ₩1,179 | ₩1,195 | +1.37% | 8.4만 |
|---|
| 2025.11.19 | ₩1,207 | ₩1,232 | ₩1,156 | ₩1,156 | -4.22% | 2만 |
|---|
| 2025.11.18 | ₩1,237 | ₩1,274 | ₩1,201 | ₩1,230 | -0.54% | 6.7만 |
|---|
| 2025.11.17 | ₩1,449 | ₩1,449 | ₩1,203 | ₩1,274 | -12.04% | 9.4만 |
|---|
| 2025.11.14 | ₩1,422 | ₩1,435 | ₩1,342 | ₩1,409 | -0.94% | 4.5만 |
|---|
| 2025.11.13 | ₩1,449 | ₩1,503 | ₩1,355 | ₩1,355 | -6.48% | 6.8만 |
|---|
| 2025.11.12 | ₩1,489 | ₩1,570 | ₩1,449 | ₩1,462 | -1.80% | 4만 |
|---|
| 2025.11.11 | ₩1,489 | ₩1,529 | ₩1,462 | ₩1,489 | 0.00% | 3.8만 |
|---|
| 2025.11.10 | ₩1,503 | ₩1,650 | ₩1,489 | ₩1,503 | 0.00% | 6.5만 |
|---|
| 2025.11.07 | ₩1,476 | ₩1,489 | ₩1,462 | ₩1,476 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩1,529 | ₩1,543 | ₩1,503 | ₩1,516 | -0.88% | 4.1만 |
|---|
| 2025.11.05 | ₩1,532 | ₩1,543 | ₩1,489 | ₩1,516 | -1.05% | 6.6만 |
|---|
| 2025.11.04 | ₩1,556 | ₩1,610 | ₩1,516 | ₩1,516 | -2.59% | 5.2만 |
|---|
| 2025.11.03 | ₩1,610 | ₩1,637 | ₩1,543 | ₩1,556 | -3.33% | 9.1만 |
|---|
| 2025.10.31 | ₩1,655 | ₩1,690 | ₩1,637 | ₩1,664 | +0.49% | 3.8만 |
|---|
| 2025.10.30 | ₩1,710 | ₩1,717 | ₩1,650 | ₩1,650 | -3.53% | 3.9만 |
|---|
| 2025.10.29 | ₩1,717 | ₩1,757 | ₩1,690 | ₩1,704 | -0.78% | 3.5만 |
|---|
| 2025.10.28 | ₩1,744 | ₩1,788 | ₩1,717 | ₩1,717 | -1.54% | 3.6만 |
|---|
| 2025.10.27 | ₩1,731 | ₩1,819 | ₩1,717 | ₩1,811 | +4.65% | 8.1만 |
|---|
| 2025.10.24 | ₩1,731 | ₩1,784 | ₩1,717 | ₩1,731 | 0.00% | 2.5만 |
|---|
| 2025.10.23 | ₩1,757 | ₩1,811 | ₩1,744 | ₩1,771 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩1,731 | ₩1,851 | ₩1,637 | ₩1,757 | +1.55% | 8.1만 |
|---|
| 2025.10.21 | ₩1,744 | ₩1,798 | ₩1,744 | ₩1,757 | +0.77% | 3.5만 |
|---|
| 2025.10.20 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,771 | +3.13% | 1.8만 |
|---|
| 2025.10.17 | ₩1,717 | ₩1,798 | ₩1,717 | ₩1,744 | +1.56% | 1.9만 |
|---|
| 2025.10.16 | ₩1,744 | ₩1,878 | ₩1,744 | ₩1,771 | +1.54% | 6.5만 |
|---|
| 2025.10.15 | ₩1,744 | ₩1,784 | ₩1,704 | ₩1,731 | -0.77% | 5.4만 |
|---|
| 2025.10.14 | ₩1,784 | ₩1,784 | ₩1,717 | ₩1,744 | -2.26% | 3.7만 |
|---|
| 2025.10.13 | ₩1,717 | ₩1,799 | ₩1,717 | ₩1,798 | +4.69% | 4.4만 |
|---|
| 2025.10.10 | ₩1,851 | ₩1,892 | ₩1,744 | ₩1,744 | -5.80% | 9.4만 |
|---|