시장 데이터를 불러오는 중
전체 종목
Grandstand Limited - Ordinary Shares 과거 주가
Grandstand Limited - Ordinary Shares · GRSD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grandstand Limited - Ordinary Shares · GRSD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,028 | ₩2,035 | ₩1,941 | ₩1,961 | -3.29% | 28.7만 |
| 2026.10.08 | ₩1,988 | ₩2,028 | ₩1,948 | ₩2,028 | +2.01% | 12.9만 |
| 2026.10.07 | ₩1,988 | ₩2,028 | ₩1,935 | ₩1,988 | 0.00% | 11.7만 |
| 2026.10.06 | ₩2,068 | ₩2,095 | ₩2,008 | ₩2,015 | -2.58% | 18.6만 |
| 2026.10.05 | ₩2,001 | ₩2,108 | ₩2,001 | ₩2,068 | +3.33% | 23.7만 |
| 2026.10.02 | ₩2,001 | ₩2,028 | ₩1,941 | ₩2,015 | +0.67% | 14.5만 |
| 2026.10.01 | ₩2,028 | ₩2,028 | ₩1,935 | ₩1,961 | -3.29% | 26.1만 |
| 2026.09.30 | ₩2,015 | ₩2,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,015 |
| 0.00% |
| 19.3만 |
| 2026.09.29 | ₩2,081 | ₩2,081 | ₩2,041 | ₩2,041 | -1.92% | 11.9만 |
|---|
| 2026.09.28 | ₩2,081 | ₩2,081 | ₩2,021 | ₩2,068 | -0.64% | 9.8만 |
|---|
| 2026.09.25 | ₩2,095 | ₩2,148 | ₩2,081 | ₩2,095 | 0.00% | 14.9만 |
|---|
| 2026.09.24 | ₩2,015 | ₩2,108 | ₩2,001 | ₩2,095 | +3.97% | 32.8만 |
|---|
| 2026.09.23 | ₩2,108 | ₩2,121 | ₩2,001 | ₩2,041 | -3.16% | 29.9만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,188 | ₩2,081 | ₩2,108 | -1.25% | 23.5만 |
|---|
| 2026.09.21 | ₩2,201 | ₩2,215 | ₩2,121 | ₩2,121 | -3.64% | 20.6만 |
|---|
| 2026.09.18 | ₩2,228 | ₩2,248 | ₩2,135 | ₩2,135 | -4.19% | 42.8만 |
|---|
| 2026.09.17 | ₩2,321 | ₩2,348 | ₩2,255 | ₩2,255 | -2.87% | 8.1만 |
|---|
| 2026.09.16 | ₩2,335 | ₩2,348 | ₩2,255 | ₩2,295 | -1.71% | 14.2만 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,375 | ₩2,268 | ₩2,295 | -3.37% | 25만 |
|---|
| 2026.09.14 | ₩2,361 | ₩2,428 | ₩2,361 | ₩2,375 | +0.56% | 17만 |
|---|
| 2026.09.11 | ₩2,441 | ₩2,461 | ₩2,375 | ₩2,375 | -2.73% | 10만 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,482 | ₩2,395 | ₩2,401 | -2.17% | 11.6만 |
|---|
| 2026.09.09 | ₩2,455 | ₩2,508 | ₩2,413 | ₩2,441 | -0.54% | 16.5만 |
|---|
| 2026.09.08 | ₩2,495 | ₩2,588 | ₩2,435 | ₩2,441 | -2.14% | 30.3만 |
|---|
| 2026.09.04 | ₩2,562 | ₩2,575 | ₩2,522 | ₩2,535 | -1.04% | 5.7만 |
|---|
| 2026.09.03 | ₩2,575 | ₩2,602 | ₩2,495 | ₩2,548 | -1.04% | 10만 |
|---|
| 2026.09.02 | ₩2,415 | ₩2,602 | ₩2,415 | ₩2,588 | +7.18% | 14.1만 |
|---|
| 2026.09.01 | ₩2,428 | ₩2,468 | ₩2,375 | ₩2,401 | -1.10% | 28.4만 |
|---|
| 2026.08.31 | ₩2,508 | ₩2,508 | ₩2,429 | ₩2,468 | -1.60% | 12.6만 |
|---|
| 2026.08.28 | ₩2,468 | ₩2,543 | ₩2,468 | ₩2,482 | +0.54% | 9.6만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,602 | ₩2,468 | ₩2,468 | -4.15% | 16.4만 |
|---|
| 2026.08.26 | ₩2,668 | ₩2,682 | ₩2,562 | ₩2,562 | -4.00% | 10.3만 |
|---|
| 2026.08.25 | ₩2,642 | ₩2,708 | ₩2,602 | ₩2,695 | +2.02% | 11.4만 |
|---|
| 2026.08.24 | ₩2,642 | ₩2,682 | ₩2,595 | ₩2,655 | +0.51% | 16.1만 |
|---|
| 2026.08.21 | ₩2,668 | ₩2,708 | ₩2,615 | ₩2,615 | -2.00% | 30.3만 |
|---|
| 2026.08.20 | ₩2,735 | ₩2,802 | ₩2,668 | ₩2,668 | -2.44% | 15.1만 |
|---|
| 2026.08.19 | ₩2,722 | ₩2,802 | ₩2,655 | ₩2,735 | +0.49% | 21.8만 |
|---|
| 2026.08.18 | ₩2,762 | ₩2,782 | ₩2,682 | ₩2,682 | -2.90% | 19만 |
|---|
| 2026.08.17 | ₩2,962 | ₩3,069 | ₩2,735 | ₩2,762 | -6.76% | 58만 |
|---|
| 2026.08.14 | ₩2,882 | ₩3,215 | ₩2,722 | ₩3,042 | +5.56% | 213만 |
|---|
| 2026.08.13 | ₩2,562 | ₩2,642 | ₩2,448 | ₩2,548 | -0.52% | 90.6만 |
|---|
| 2026.08.12 | ₩2,508 | ₩2,602 | ₩2,508 | ₩2,522 | +0.53% | 35만 |
|---|
| 2026.08.11 | ₩2,441 | ₩2,588 | ₩2,441 | ₩2,522 | +3.28% | 25만 |
|---|
| 2026.08.10 | ₩2,482 | ₩2,523 | ₩2,421 | ₩2,455 | -1.08% | 18.7만 |
|---|
| 2026.08.07 | ₩2,548 | ₩2,571 | ₩2,495 | ₩2,535 | -0.52% | 11만 |
|---|
| 2026.08.06 | ₩2,602 | ₩2,682 | ₩2,468 | ₩2,528 | -2.82% | 29.1만 |
|---|
| 2026.08.05 | ₩2,708 | ₩2,735 | ₩2,602 | ₩2,682 | -0.99% | 18.3만 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,748 | ₩2,655 | ₩2,708 | -0.49% | 17.9만 |
|---|
| 2026.08.03 | ₩2,602 | ₩2,762 | ₩2,575 | ₩2,722 | +4.62% | 21만 |
|---|
| 2026.07.31 | ₩2,508 | ₩2,588 | ₩2,375 | ₩2,575 | +2.66% | 17.9만 |
|---|
| 2026.07.30 | ₩2,482 | ₩2,508 | ₩2,335 | ₩2,495 | +0.54% | 35.4만 |
|---|
| 2026.07.29 | ₩2,588 | ₩2,668 | ₩2,441 | ₩2,482 | -4.12% | 26.8만 |
|---|
| 2026.07.28 | ₩2,575 | ₩2,655 | ₩2,495 | ₩2,575 | 0.00% | 29.1만 |
|---|
| 2026.07.27 | ₩2,215 | ₩2,628 | ₩2,215 | ₩2,602 | +17.47% | 48.4만 |
|---|
| 2026.07.24 | ₩2,268 | ₩2,368 | ₩2,168 | ₩2,215 | -2.35% | 35.8만 |
|---|
| 2026.07.23 | ₩2,401 | ₩2,401 | ₩2,228 | ₩2,255 | -6.11% | 38.6만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,535 | ₩2,448 | ₩2,455 | -0.54% | 27.3만 |
|---|
| 2026.07.21 | ₩2,428 | ₩2,488 | ₩2,388 | ₩2,468 | +1.65% | 23.8만 |
|---|
| 2026.07.20 | ₩2,401 | ₩2,428 | ₩2,361 | ₩2,415 | +0.56% | 26.4만 |
|---|
| 2026.07.17 | ₩2,361 | ₩2,475 | ₩2,335 | ₩2,401 | +1.69% | 33.7만 |
|---|
| 2026.07.16 | ₩2,562 | ₩2,562 | ₩2,308 | ₩2,361 | -7.81% | 77.1만 |
|---|
| 2026.07.15 | ₩2,508 | ₩2,628 | ₩2,482 | ₩2,575 | +2.66% | 49.1만 |
|---|
| 2026.07.14 | ₩2,535 | ₩2,548 | ₩2,469 | ₩2,482 | -2.11% | 49만 |
|---|
| 2026.07.13 | ₩2,575 | ₩2,688 | ₩2,522 | ₩2,522 | -2.07% | 46.9만 |
|---|
| 2026.07.10 | ₩2,602 | ₩2,635 | ₩2,522 | ₩2,575 | -1.03% | 26.3만 |
|---|
| 2026.07.09 | ₩2,628 | ₩2,642 | ₩2,575 | ₩2,602 | -1.02% | 20.3만 |
|---|
| 2026.07.08 | ₩2,562 | ₩2,642 | ₩2,522 | ₩2,628 | +2.60% | 37.9만 |
|---|
| 2026.07.07 | ₩2,668 | ₩2,735 | ₩2,568 | ₩2,588 | -3.00% | 45.1만 |
|---|
| 2026.07.06 | ₩2,695 | ₩2,708 | ₩2,615 | ₩2,668 | -0.99% | 38.6만 |
|---|
| 2026.07.02 | ₩2,748 | ₩2,875 | ₩2,668 | ₩2,668 | -2.91% | 44.4만 |
|---|
| 2026.07.01 | ₩2,548 | ₩2,782 | ₩2,542 | ₩2,748 | +7.85% | 48.3만 |
|---|
| 2026.06.30 | ₩2,855 | ₩2,855 | ₩2,522 | ₩2,535 | -11.21% | 118.5만 |
|---|
| 2026.06.29 | ₩2,855 | ₩2,935 | ₩2,842 | ₩2,842 | -0.47% | 53.4만 |
|---|
| 2026.06.26 | ₩2,868 | ₩3,002 | ₩2,822 | ₩2,842 | -0.93% | 307.7만 |
|---|
| 2026.06.25 | ₩2,922 | ₩2,988 | ₩2,848 | ₩2,882 | -1.37% | 56.6만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,049 | ₩2,895 | ₩2,922 | -1.79% | 43.7만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,069 | ₩2,975 | ₩2,975 | 0.00% | 46.1만 |
|---|
| 2026.06.22 | ₩3,109 | ₩3,143 | ₩2,962 | ₩3,015 | -3.00% | 57.3만 |
|---|
| 2026.06.18 | ₩3,095 | ₩3,195 | ₩3,069 | ₩3,149 | +1.72% | 74.2만 |
|---|
| 2026.06.17 | ₩3,149 | ₩3,237 | ₩3,095 | ₩3,109 | -1.27% | 76.2만 |
|---|
| 2026.06.16 | ₩3,255 | ₩3,255 | ₩3,042 | ₩3,149 | -3.28% | 91.1만 |
|---|
| 2026.06.15 | ₩3,229 | ₩3,309 | ₩3,162 | ₩3,242 | +0.41% | 70.9만 |
|---|
| 2026.06.12 | ₩3,429 | ₩3,455 | ₩3,182 | ₩3,229 | -5.84% | 86.4만 |
|---|
| 2026.06.11 | ₩3,255 | ₩3,469 | ₩3,215 | ₩3,455 | +6.15% | 73.9만 |
|---|
| 2026.06.10 | ₩3,242 | ₩3,382 | ₩3,202 | ₩3,269 | +0.82% | 61.2만 |
|---|
| 2026.06.09 | ₩3,229 | ₩3,362 | ₩3,203 | ₩3,242 | +0.41% | 86.6만 |
|---|
| 2026.06.08 | ₩3,162 | ₩3,335 | ₩3,129 | ₩3,229 | +2.11% | 77.6만 |
|---|
| 2026.06.05 | ₩3,189 | ₩3,222 | ₩3,030 | ₩3,162 | -0.84% | 39.1만 |
|---|
| 2026.06.04 | ₩3,055 | ₩3,222 | ₩3,015 | ₩3,202 | +4.80% | 52.8만 |
|---|
| 2026.06.03 | ₩3,135 | ₩3,149 | ₩3,002 | ₩3,002 | -4.26% | 69.6만 |
|---|
| 2026.06.02 | ₩3,189 | ₩3,222 | ₩3,095 | ₩3,189 | 0.00% | 59.7만 |
|---|
| 2026.06.01 | ₩3,202 | ₩3,255 | ₩3,106 | ₩3,189 | -0.42% | 64.5만 |
|---|
| 2026.05.29 | ₩3,242 | ₩3,269 | ₩3,175 | ₩3,175 | -2.06% | 33.3만 |
|---|
| 2026.05.28 | ₩3,202 | ₩3,289 | ₩3,162 | ₩3,269 | +2.08% | 37.2만 |
|---|
| 2026.05.27 | ₩3,215 | ₩3,302 | ₩3,163 | ₩3,202 | -0.41% | 51.7만 |
|---|
| 2026.05.26 | ₩3,229 | ₩3,266 | ₩3,122 | ₩3,215 | -0.41% | 88.4만 |
|---|
| 2026.05.22 | ₩3,295 | ₩3,349 | ₩3,202 | ₩3,229 | -2.02% | 60.3만 |
|---|
| 2026.05.21 | ₩3,269 | ₩3,322 | ₩3,169 | ₩3,295 | +0.82% | 70.3만 |
|---|
| 2026.05.20 | ₩3,109 | ₩3,302 | ₩3,055 | ₩3,282 | +5.58% | 88.7만 |
|---|
| 2026.05.19 | ₩3,122 | ₩3,229 | ₩3,045 | ₩3,095 | -0.85% | 119.5만 |
|---|
| 2026.05.18 | ₩3,202 | ₩3,202 | ₩2,975 | ₩3,122 | -2.50% | 227.6만 |
|---|
| 2026.05.15 | ₩3,796 | ₩3,805 | ₩3,075 | ₩3,202 | -15.64% | 655.4만 |
|---|
| 2026.05.14 | ₩5,497 | ₩5,577 | ₩5,245 | ₩5,523 | +0.49% | 185.6만 |
|---|
| 2026.05.13 | ₩5,590 | ₩5,643 | ₩5,283 | ₩5,497 | -1.67% | 61.3만 |
|---|
| 2026.05.12 | ₩5,763 | ₩6,110 | ₩5,657 | ₩5,670 | -1.62% | 118.2만 |
|---|
| 2026.05.11 | ₩6,991 | ₩7,338 | ₩5,750 | ₩5,817 | -16.79% | 878.8만 |
|---|
| 2026.05.08 | ₩5,870 | ₩6,064 | ₩5,711 | ₩6,017 | +2.50% | 72.6만 |
|---|
| 2026.05.07 | ₩5,523 | ₩5,984 | ₩5,506 | ₩5,897 | +6.76% | 71만 |
|---|
| 2026.05.06 | ₩5,363 | ₩5,543 | ₩5,337 | ₩5,497 | +2.49% | 25.9만 |
|---|
| 2026.05.05 | ₩5,377 | ₩5,417 | ₩5,216 | ₩5,350 | -0.50% | 26.7만 |
|---|
| 2026.05.04 | ₩5,350 | ₩5,414 | ₩5,283 | ₩5,337 | -0.25% | 40.3만 |
|---|
| 2026.05.01 | ₩5,176 | ₩5,410 | ₩5,176 | ₩5,377 | +3.87% | 45만 |
|---|
| 2026.04.30 | ₩5,056 | ₩5,150 | ₩4,976 | ₩5,136 | +1.58% | 27.5만 |
|---|
| 2026.04.29 | ₩5,216 | ₩5,216 | ₩5,043 | ₩5,056 | -3.07% | 21.8만 |
|---|
| 2026.04.28 | ₩5,056 | ₩5,230 | ₩5,056 | ₩5,216 | +3.17% | 30.5만 |
|---|
| 2026.04.27 | ₩4,870 | ₩5,096 | ₩4,830 | ₩5,083 | +4.38% | 49.5만 |
|---|
| 2026.04.24 | ₩4,883 | ₩4,896 | ₩4,696 | ₩4,883 | 0.00% | 73.4만 |
|---|
| 2026.04.23 | ₩5,016 | ₩5,023 | ₩4,683 | ₩4,843 | -3.46% | 55.8만 |
|---|
| 2026.04.22 | ₩4,990 | ₩5,083 | ₩4,903 | ₩4,976 | -0.27% | 48.2만 |
|---|
| 2026.04.21 | ₩5,016 | ₩5,162 | ₩4,890 | ₩4,950 | -1.33% | 45.2만 |
|---|
| 2026.04.20 | ₩4,910 | ₩5,023 | ₩4,836 | ₩5,003 | +1.90% | 43.5만 |
|---|
| 2026.04.17 | ₩4,976 | ₩5,036 | ₩4,863 | ₩4,910 | -1.34% | 75.3만 |
|---|
| 2026.04.16 | ₩5,096 | ₩5,150 | ₩4,863 | ₩4,896 | -3.93% | 45.6만 |
|---|
| 2026.04.15 | ₩4,936 | ₩5,103 | ₩4,936 | ₩5,083 | +2.97% | 41.9만 |
|---|
| 2026.04.14 | ₩4,923 | ₩4,983 | ₩4,883 | ₩4,896 | -0.54% | 63.3만 |
|---|
| 2026.04.13 | ₩4,803 | ₩4,976 | ₩4,776 | ₩4,883 | +1.67% | 67.9만 |
|---|
| 2026.04.10 | ₩4,896 | ₩4,950 | ₩4,796 | ₩4,816 | -1.63% | 42.5만 |
|---|
| 2026.04.09 | ₩4,896 | ₩4,943 | ₩4,770 | ₩4,896 | 0.00% | 57만 |
|---|
| 2026.04.08 | ₩5,176 | ₩5,203 | ₩4,903 | ₩4,936 | -4.64% | 36.3만 |
|---|
| 2026.04.07 | ₩5,070 | ₩5,110 | ₩4,910 | ₩5,030 | -0.79% | 39.5만 |
|---|
| 2026.04.06 | ₩5,083 | ₩5,190 | ₩5,016 | ₩5,110 | +0.52% | 36만 |
|---|
| 2026.04.02 | ₩4,896 | ₩5,123 | ₩4,843 | ₩5,083 | +3.81% | 46.6만 |
|---|
| 2026.04.01 | ₩5,163 | ₩5,183 | ₩4,963 | ₩4,963 | -3.88% | 68.3만 |
|---|
| 2026.03.31 | ₩4,990 | ₩5,257 | ₩4,990 | ₩5,176 | +3.74% | 45.7만 |
|---|
| 2026.03.30 | ₩4,872 | ₩5,043 | ₩4,872 | ₩4,963 | +1.86% | 64.3만 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,216 | ₩4,936 | ₩4,936 | -4.88% | 104.7만 |
|---|
| 2026.03.26 | ₩5,270 | ₩5,397 | ₩5,196 | ₩5,243 | -0.51% | 42.7만 |
|---|
| 2026.03.25 | ₩5,283 | ₩5,377 | ₩5,183 | ₩5,323 | +0.76% | 38.6만 |
|---|
| 2026.03.24 | ₩5,430 | ₩5,430 | ₩5,083 | ₩5,243 | -3.44% | 88.7만 |
|---|
| 2026.03.23 | ₩5,297 | ₩5,583 | ₩5,297 | ₩5,443 | +2.77% | 66.2만 |
|---|
| 2026.03.20 | ₩5,323 | ₩5,323 | ₩5,176 | ₩5,203 | -2.26% | 65만 |
|---|
| 2026.03.19 | ₩5,150 | ₩5,397 | ₩5,136 | ₩5,310 | +3.11% | 93.5만 |
|---|
| 2026.03.18 | ₩5,083 | ₩5,257 | ₩5,030 | ₩5,176 | +1.84% | 54.4만 |
|---|
| 2026.03.17 | ₩5,270 | ₩5,503 | ₩5,063 | ₩5,110 | -3.04% | 107.6만 |
|---|
| 2026.03.16 | ₩5,697 | ₩5,697 | ₩5,223 | ₩5,270 | -7.49% | 93.5만 |
|---|
| 2026.03.13 | ₩5,723 | ₩5,763 | ₩5,470 | ₩5,617 | -1.86% | 122.7만 |
|---|
| 2026.03.12 | ₩5,350 | ₩6,072 | ₩5,317 | ₩5,804 | +8.48% | 121.8만 |
|---|
| 2026.03.11 | ₩5,483 | ₩5,603 | ₩5,423 | ₩5,523 | +0.73% | 46.6만 |
|---|
| 2026.03.10 | ₩5,683 | ₩5,697 | ₩5,443 | ₩5,483 | -3.52% | 41.3만 |
|---|
| 2026.03.09 | ₩5,563 | ₩5,743 | ₩5,383 | ₩5,657 | +1.68% | 49.1만 |
|---|
| 2026.03.06 | ₩5,790 | ₩5,824 | ₩5,530 | ₩5,643 | -2.53% | 33.4만 |
|---|
| 2026.03.05 | ₩5,763 | ₩6,044 | ₩5,763 | ₩5,857 | +1.62% | 56.6만 |
|---|
| 2026.03.04 | ₩5,870 | ₩5,897 | ₩5,683 | ₩5,763 | -1.82% | 34.9만 |
|---|
| 2026.03.03 | ₩5,670 | ₩5,964 | ₩5,610 | ₩5,830 | +2.82% | 101.9만 |
|---|
| 2026.03.02 | ₩5,723 | ₩5,950 | ₩5,677 | ₩5,844 | +2.10% | 51.8만 |
|---|
| 2026.02.27 | ₩5,723 | ₩5,924 | ₩5,723 | ₩5,817 | +1.63% | 54.5만 |
|---|
| 2026.02.26 | ₩5,590 | ₩5,850 | ₩5,570 | ₩5,777 | +3.34% | 42만 |
|---|
| 2026.02.25 | ₩5,630 | ₩5,643 | ₩5,490 | ₩5,630 | 0.00% | 34.3만 |
|---|
| 2026.02.24 | ₩5,470 | ₩5,663 | ₩5,457 | ₩5,617 | +2.68% | 41.8만 |
|---|
| 2026.02.23 | ₩5,763 | ₩5,763 | ₩5,477 | ₩5,497 | -4.63% | 41.9만 |
|---|
| 2026.02.20 | ₩5,617 | ₩5,837 | ₩5,590 | ₩5,777 | +2.85% | 38.4만 |
|---|
| 2026.02.19 | ₩5,617 | ₩5,703 | ₩5,579 | ₩5,657 | +0.71% | 31.1만 |
|---|
| 2026.02.18 | ₩5,563 | ₩5,757 | ₩5,435 | ₩5,697 | +2.40% | 33.6만 |
|---|
| 2026.02.17 | ₩5,657 | ₩5,683 | ₩5,490 | ₩5,550 | -1.89% | 59.8만 |
|---|
| 2026.02.13 | ₩5,670 | ₩5,790 | ₩5,557 | ₩5,657 | -0.24% | 36.9만 |
|---|
| 2026.02.12 | ₩5,844 | ₩5,844 | ₩5,543 | ₩5,683 | -2.74% | 66만 |
|---|
| 2026.02.11 | ₩6,190 | ₩6,237 | ₩5,783 | ₩5,830 | -5.82% | 43.4만 |
|---|
| 2026.02.10 | ₩6,004 | ₩6,324 | ₩5,937 | ₩6,190 | +3.11% | 40.2만 |
|---|
| 2026.02.09 | ₩5,924 | ₩6,030 | ₩5,670 | ₩6,004 | +1.35% | 47.8만 |
|---|
| 2026.02.06 | ₩6,110 | ₩6,224 | ₩5,783 | ₩5,897 | -3.49% | 94.9만 |
|---|
| 2026.02.05 | ₩6,270 | ₩6,337 | ₩5,757 | ₩6,097 | -2.77% | 170.1만 |
|---|
| 2026.02.04 | ₩6,097 | ₩6,351 | ₩6,050 | ₩6,310 | +3.50% | 86만 |
|---|
| 2026.02.03 | ₩6,164 | ₩6,164 | ₩5,904 | ₩6,110 | -0.87% | 103.6만 |
|---|
| 2026.02.02 | ₩6,337 | ₩6,391 | ₩6,097 | ₩6,164 | -2.74% | 72.7만 |
|---|
| 2026.01.30 | ₩6,351 | ₩6,504 | ₩6,170 | ₩6,364 | +0.21% | 55.5만 |
|---|
| 2026.01.29 | ₩6,364 | ₩6,431 | ₩6,249 | ₩6,404 | +0.63% | 29.7만 |
|---|
| 2026.01.28 | ₩6,484 | ₩6,548 | ₩6,310 | ₩6,351 | -2.06% | 34.2만 |
|---|
| 2026.01.27 | ₩6,497 | ₩6,631 | ₩6,357 | ₩6,457 | -0.62% | 34.4만 |
|---|
| 2026.01.26 | ₩6,591 | ₩6,644 | ₩6,472 | ₩6,551 | -0.61% | 31만 |
|---|
| 2026.01.23 | ₩6,631 | ₩6,677 | ₩6,537 | ₩6,631 | 0.00% | 28.3만 |
|---|
| 2026.01.22 | ₩6,564 | ₩6,684 | ₩6,537 | ₩6,657 | +1.42% | 43.3만 |
|---|
| 2026.01.21 | ₩6,591 | ₩6,631 | ₩6,377 | ₩6,497 | -1.42% | 43.8만 |
|---|
| 2026.01.20 | ₩6,417 | ₩6,759 | ₩6,324 | ₩6,537 | +1.87% | 56.5만 |
|---|
| 2026.01.16 | ₩6,644 | ₩6,644 | ₩6,473 | ₩6,551 | -1.41% | 40.6만 |
|---|
| 2026.01.15 | ₩6,711 | ₩6,711 | ₩6,564 | ₩6,644 | -0.99% | 37.7만 |
|---|
| 2026.01.14 | ₩6,724 | ₩6,751 | ₩6,604 | ₩6,697 | -0.40% | 52.7만 |
|---|
| 2026.01.13 | ₩6,871 | ₩6,906 | ₩6,691 | ₩6,724 | -2.14% | 32.3만 |
|---|
| 2026.01.12 | ₩6,857 | ₩6,998 | ₩6,737 | ₩6,871 | +0.19% | 43.1만 |
|---|
| 2026.01.09 | ₩7,044 | ₩7,179 | ₩6,767 | ₩6,911 | -1.89% | 31.6만 |
|---|
| 2026.01.08 | ₩6,991 | ₩7,124 | ₩6,885 | ₩7,058 | +0.95% | 30.6만 |
|---|
| 2026.01.07 | ₩7,298 | ₩7,314 | ₩7,004 | ₩7,018 | -3.84% | 41.8만 |
|---|
| 2026.01.06 | ₩7,231 | ₩7,351 | ₩7,079 | ₩7,338 | +1.48% | 46.8만 |
|---|
| 2026.01.05 | ₩7,071 | ₩7,424 | ₩7,058 | ₩7,244 | +2.45% | 45.1만 |
|---|
| 2026.01.02 | ₩7,324 | ₩7,324 | ₩6,991 | ₩7,058 | -3.64% | 59.2만 |
|---|
| 2025.12.31 | ₩7,271 | ₩7,451 | ₩7,231 | ₩7,284 | +0.18% | 63.6만 |
|---|
| 2025.12.30 | ₩7,004 | ₩7,378 | ₩6,958 | ₩7,244 | +3.43% | 67만 |
|---|
| 2025.12.29 | ₩6,978 | ₩7,039 | ₩6,884 | ₩7,004 | +0.38% | 33.4만 |
|---|
| 2025.12.26 | ₩7,018 | ₩7,055 | ₩6,871 | ₩6,978 | -0.57% | 92만 |
|---|
| 2025.12.24 | ₩7,071 | ₩7,091 | ₩6,877 | ₩7,004 | -0.94% | 43.4만 |
|---|
| 2025.12.23 | ₩6,884 | ₩7,178 | ₩6,884 | ₩7,084 | +2.91% | 70만 |
|---|
| 2025.12.22 | ₩6,898 | ₩7,131 | ₩6,831 | ₩6,951 | +0.77% | 93.9만 |
|---|
| 2025.12.19 | ₩7,018 | ₩7,104 | ₩6,857 | ₩6,884 | -1.90% | 108.6만 |
|---|
| 2025.12.18 | ₩7,324 | ₩7,364 | ₩7,044 | ₩7,071 | -3.46% | 41.9만 |
|---|
| 2025.12.17 | ₩7,431 | ₩7,565 | ₩7,198 | ₩7,244 | -2.51% | 76.8만 |
|---|
| 2025.12.16 | ₩7,311 | ₩7,498 | ₩7,284 | ₩7,404 | +1.28% | 53만 |
|---|
| 2025.12.15 | ₩7,571 | ₩7,578 | ₩7,311 | ₩7,311 | -3.44% | 57.6만 |
|---|
| 2025.12.12 | ₩7,685 | ₩7,805 | ₩7,498 | ₩7,498 | -2.43% | 57.6만 |
|---|
| 2025.12.11 | ₩7,645 | ₩7,778 | ₩7,553 | ₩7,685 | +0.52% | 44.3만 |
|---|
| 2025.12.10 | ₩7,404 | ₩7,698 | ₩7,338 | ₩7,631 | +3.06% | 57.7만 |
|---|
| 2025.12.09 | ₩7,311 | ₩7,471 | ₩7,264 | ₩7,445 | +1.82% | 40.8만 |
|---|
| 2025.12.08 | ₩7,084 | ₩7,378 | ₩7,064 | ₩7,324 | +3.39% | 58.9만 |
|---|
| 2025.12.05 | ₩7,164 | ₩7,378 | ₩7,071 | ₩7,071 | -1.30% | 30.3만 |
|---|
| 2025.12.04 | ₩7,324 | ₩7,398 | ₩7,004 | ₩7,164 | -2.19% | 68.3만 |
|---|
| 2025.12.03 | ₩7,244 | ₩7,338 | ₩7,031 | ₩7,311 | +0.92% | 61.5만 |
|---|
| 2025.12.02 | ₩7,471 | ₩7,471 | ₩7,204 | ₩7,271 | -2.68% | 44.4만 |
|---|
| 2025.12.01 | ₩7,511 | ₩7,669 | ₩7,364 | ₩7,445 | -0.89% | 68.5만 |
|---|
| 2025.11.28 | ₩7,244 | ₩7,585 | ₩7,244 | ₩7,565 | +4.42% | 66만 |
|---|
| 2025.11.26 | ₩6,871 | ₩7,198 | ₩6,764 | ₩7,191 | +4.66% | 68.4만 |
|---|
| 2025.11.25 | ₩6,671 | ₩6,857 | ₩6,537 | ₩6,844 | +2.60% | 84만 |
|---|
| 2025.11.24 | ₩6,631 | ₩6,764 | ₩6,537 | ₩6,644 | +0.20% | 72.8만 |
|---|
| 2025.11.21 | ₩6,204 | ₩6,771 | ₩6,190 | ₩6,631 | +6.88% | 109.4만 |
|---|
| 2025.11.20 | ₩6,431 | ₩6,512 | ₩6,137 | ₩6,217 | -3.32% | 110.8만 |
|---|
| 2025.11.19 | ₩6,537 | ₩6,537 | ₩6,164 | ₩6,391 | -2.24% | 121.4만 |
|---|
| 2025.11.18 | ₩6,417 | ₩6,644 | ₩6,190 | ₩6,471 | +0.83% | 111.2만 |
|---|
| 2025.11.17 | ₩6,944 | ₩6,978 | ₩6,277 | ₩6,444 | -7.20% | 167.3만 |
|---|
| 2025.11.14 | ₩6,524 | ₩7,091 | ₩6,391 | ₩6,991 | +7.16% | 251.6만 |
|---|
| 2025.11.13 | ₩6,991 | ₩7,124 | ₩6,415 | ₩7,004 | +0.19% | 667.2만 |
|---|
| 2025.11.12 | ₩9,219 | ₩9,326 | ₩9,019 | ₩9,112 | -1.16% | 106.6만 |
|---|
| 2025.11.11 | ₩9,219 | ₩9,366 | ₩9,112 | ₩9,126 | -1.01% | 73.5만 |
|---|
| 2025.11.10 | ₩8,979 | ₩9,312 | ₩8,952 | ₩9,179 | +2.23% | 92.6만 |
|---|
| 2025.11.07 | ₩8,872 | ₩8,912 | ₩8,625 | ₩8,872 | 0.00% | 63.3만 |
|---|
| 2025.11.06 | ₩9,326 | ₩9,386 | ₩8,872 | ₩8,912 | -4.43% | 58.9만 |
|---|
| 2025.11.05 | ₩9,139 | ₩9,366 | ₩9,059 | ₩9,326 | +2.04% | 72.1만 |
|---|
| 2025.11.04 | ₩9,152 | ₩9,246 | ₩9,099 | ₩9,139 | -0.15% | 58.7만 |
|---|
| 2025.11.03 | ₩9,512 | ₩9,526 | ₩9,206 | ₩9,312 | -2.10% | 61.7만 |
|---|
| 2025.10.31 | ₩9,472 | ₩9,606 | ₩9,379 | ₩9,512 | +0.42% | 75.2만 |
|---|
| 2025.10.30 | ₩9,552 | ₩9,619 | ₩9,423 | ₩9,486 | -0.70% | 60.9만 |
|---|
| 2025.10.29 | ₩9,939 | ₩9,939 | ₩9,619 | ₩9,659 | -2.82% | 72.1만 |
|---|
| 2025.10.28 | ₩10,233 | ₩10,246 | ₩9,899 | ₩9,979 | -2.48% | 69.6만 |
|---|
| 2025.10.27 | ₩10,220 | ₩10,460 | ₩10,119 | ₩10,246 | +0.26% | 88.1만 |
|---|
| 2025.10.24 | ₩10,260 | ₩10,353 | ₩10,073 | ₩10,086 | -1.69% | 54만 |
|---|
| 2025.10.23 | ₩10,206 | ₩10,340 | ₩10,126 | ₩10,233 | +0.26% | 34.3만 |
|---|
| 2025.10.22 | ₩10,019 | ₩10,540 | ₩10,019 | ₩10,220 | +2.00% | 72.3만 |
|---|
| 2025.10.21 | ₩10,260 | ₩10,446 | ₩10,019 | ₩10,059 | -1.95% | 63.5만 |
|---|
| 2025.10.20 | ₩10,246 | ₩10,393 | ₩10,086 | ₩10,273 | +0.26% | 59.5만 |
|---|
| 2025.10.17 | ₩10,220 | ₩10,340 | ₩10,009 | ₩10,139 | -0.78% | 125.1만 |
|---|
| 2025.10.16 | ₩10,540 | ₩10,540 | ₩10,179 | ₩10,313 | -2.15% | 91.4만 |
|---|
| 2025.10.15 | ₩10,540 | ₩10,606 | ₩10,179 | ₩10,246 | -2.78% | 48.5만 |
|---|
| 2025.10.14 | ₩10,006 | ₩10,473 | ₩9,819 | ₩10,460 | +4.53% | 72.3만 |
|---|
| 2025.10.13 | ₩10,126 | ₩10,220 | ₩10,013 | ₩10,113 | -0.13% | 74.9만 |
|---|
| 2025.10.10 | ₩10,540 | ₩10,660 | ₩10,019 | ₩10,033 | -4.81% | 96.2만 |
|---|