시장 데이터를 불러오는 중
전체 종목
Golden Sun Technology Group Limited - Class A Ordinary Shares 과거 주가
Golden Sun Technology Group Limited - Class A Ordinary Shares · GSUN · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golden Sun Technology Group Limited - Class A Ordinary Shares · GSUN · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩297 | ₩300 | ₩281 | ₩296 | -0.45% | 76.1만 |
| 2026.10.08 | ₩291 | ₩371 | ₩277 | ₩291 | 0.00% | 924.5만 |
| 2026.10.07 | ₩289 | ₩302 | ₩284 | ₩300 | +3.70% | 84만 |
| 2026.10.06 | ₩292 | ₩292 | ₩275 | ₩281 | -3.67% | 99.5만 |
| 2026.10.05 | ₩304 | ₩304 | ₩284 | ₩289 | -4.85% | 142만 |
| 2026.10.02 | ₩302 | ₩303 | ₩271 | ₩291 | -3.56% | 258.4만 |
| 2026.10.01 | ₩316 | ₩316 | ₩302 | ₩308 | -2.54% | 135.7만 |
| 2026.09.30 | ₩311 | ₩316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩316 |
| +1.72% |
| 51.7만 |
| 2026.09.29 | ₩312 | ₩320 | ₩295 | ₩297 | -4.72% | 49.2만 |
|---|
| 2026.09.28 | ₩314 | ₩318 | ₩304 | ₩308 | -1.71% | 39.4만 |
|---|
| 2026.09.25 | ₩322 | ₩324 | ₩303 | ₩307 | -4.58% | 72.5만 |
|---|
| 2026.09.24 | ₩320 | ₩334 | ₩297 | ₩311 | -2.93% | 268.9만 |
|---|
| 2026.09.23 | ₩324 | ₩350 | ₩319 | ₩324 | 0.00% | 439.9만 |
|---|
| 2026.09.22 | ₩318 | ₩330 | ₩311 | ₩320 | +0.84% | 53.4만 |
|---|
| 2026.09.21 | ₩319 | ₩330 | ₩311 | ₩318 | -0.42% | 103.5만 |
|---|
| 2026.09.18 | ₩328 | ₩369 | ₩311 | ₩322 | -2.04% | 543.7만 |
|---|
| 2026.09.17 | ₩338 | ₩363 | ₩308 | ₩324 | -3.97% | 414.1만 |
|---|
| 2026.09.16 | ₩308 | ₩643 | ₩303 | ₩402 | +30.43% | 8886.5만 |
|---|
| 2026.09.15 | ₩293 | ₩322 | ₩283 | ₩310 | +5.48% | 104.1만 |
|---|
| 2026.09.14 | ₩295 | ₩315 | ₩283 | ₩302 | +2.27% | 48.5만 |
|---|
| 2026.09.11 | ₩318 | ₩318 | ₩289 | ₩302 | -5.06% | 102.3만 |
|---|
| 2026.09.10 | ₩335 | ₩335 | ₩295 | ₩308 | -8.00% | 150.4만 |
|---|
| 2026.09.09 | ₩323 | ₩335 | ₩303 | ₩323 | 0.00% | 151.4만 |
|---|
| 2026.09.08 | ₩343 | ₩362 | ₩324 | ₩326 | -5.08% | 70만 |
|---|
| 2026.09.04 | ₩348 | ₩366 | ₩335 | ₩346 | -0.77% | 187.3만 |
|---|
| 2026.09.03 | ₩311 | ₩458 | ₩308 | ₩340 | +9.48% | 1835.8만 |
|---|
| 2026.09.02 | ₩355 | ₩436 | ₩295 | ₩302 | -15.09% | 663.3만 |
|---|
| 2026.09.01 | ₩395 | ₩427 | ₩348 | ₩356 | -9.83% | 156.8만 |
|---|
| 2026.08.31 | ₩358 | ₩551 | ₩348 | ₩389 | +8.61% | 2691.2만 |
|---|
| 2026.08.28 | ₩429 | ₩508 | ₩351 | ₩362 | -15.62% | 417.8만 |
|---|
| 2026.08.27 | ₩347 | ₩556 | ₩338 | ₩453 | +30.50% | 3773.1만 |
|---|
| 2026.08.26 | ₩389 | ₩429 | ₩335 | ₩358 | -7.93% | 56만 |
|---|
| 2026.08.25 | ₩454 | ₩503 | ₩348 | ₩395 | -12.98% | 205.8만 |
|---|
| 2026.08.24 | ₩418 | ₩418 | ₩379 | ₩394 | -5.77% | 18.7만 |
|---|
| 2026.08.21 | ₩414 | ₩440 | ₩410 | ₩421 | +1.62% | 16.1만 |
|---|
| 2026.08.20 | ₩440 | ₩586 | ₩336 | ₩407 | -7.32% | 481.9만 |
|---|
| 2026.08.19 | ₩402 | ₩469 | ₩402 | ₩462 | +15.00% | 60.7만 |
|---|
| 2026.08.18 | ₩417 | ₩446 | ₩402 | ₩429 | +2.89% | 674.4만 |
|---|
| 2026.08.17 | ₩496 | ₩520 | ₩402 | ₩409 | -17.57% | 85.3만 |
|---|
| 2026.08.14 | ₩468 | ₩505 | ₩449 | ₩482 | +3.15% | 79.2만 |
|---|
| 2026.08.13 | ₩501 | ₩590 | ₩391 | ₩449 | -10.43% | 1196.2만 |
|---|
| 2026.08.12 | ₩608 | ₩615 | ₩445 | ₩473 | -22.25% | 121.3만 |
|---|
| 2026.08.11 | ₩659 | ₩695 | ₩590 | ₩627 | -4.88% | 35만 |
|---|
| 2026.08.10 | ₩616 | ₩710 | ₩616 | ₩679 | +10.22% | 22.6만 |
|---|
| 2026.08.07 | ₩579 | ₩667 | ₩576 | ₩630 | +8.80% | 32.9만 |
|---|
| 2026.08.06 | ₩866 | ₩896 | ₩612 | ₩724 | -16.41% | 167만 |
|---|
| 2026.08.05 | ₩689 | ₩831 | ₩689 | ₩824 | +19.65% | 90.6만 |
|---|
| 2026.08.04 | ₩630 | ₩737 | ₩630 | ₩716 | +13.62% | 123.3만 |
|---|
| 2026.08.03 | ₩504 | ₩761 | ₩488 | ₩748 | +48.40% | 812.1만 |
|---|
| 2026.07.31 | ₩460 | ₩563 | ₩460 | ₩516 | +12.24% | 281.4만 |
|---|
| 2026.07.30 | ₩444 | ₩528 | ₩381 | ₩489 | +10.27% | 758.3만 |
|---|
| 2026.07.29 | ₩263 | ₩503 | ₩243 | ₩433 | +64.80% | 1.8억 |
|---|
| 2026.07.28 | ₩255 | ₩261 | ₩240 | ₩261 | +2.63% | 131.4만 |
|---|
| 2026.07.27 | ₩275 | ₩287 | ₩255 | ₩269 | -1.95% | 384.7만 |
|---|
| 2026.07.24 | ₩466 | ₩761 | ₩230 | ₩280 | -39.94% | 1.3억 |
|---|
| 2026.07.23 | ₩375 | ₩563 | ₩351 | ₩464 | +23.57% | 2370.7만 |
|---|
| 2026.07.22 | ₩334 | ₩429 | ₩324 | ₩367 | +10.04% | 402.1만 |
|---|
| 2026.07.21 | ₩350 | ₩588 | ₩291 | ₩339 | -3.07% | 4871.2만 |
|---|
| 2026.07.20 | ₩414 | ₩414 | ₩335 | ₩335 | -19.09% | 20.9만 |
|---|
| 2026.07.17 | ₩442 | ₩466 | ₩415 | ₩417 | -5.76% | 14.6만 |
|---|
| 2026.07.16 | ₩460 | ₩496 | ₩441 | ₩457 | -0.58% | 36.5만 |
|---|
| 2026.07.15 | ₩438 | ₩489 | ₩415 | ₩469 | +7.03% | 48.6만 |
|---|
| 2026.07.14 | ₩461 | ₩482 | ₩402 | ₩438 | -4.94% | 57만 |
|---|
| 2026.07.13 | ₩507 | ₩525 | ₩442 | ₩474 | -6.35% | 84.6만 |
|---|
| 2026.07.10 | ₩516 | ₩547 | ₩496 | ₩543 | +5.19% | 19.7만 |
|---|
| 2026.07.09 | ₩480 | ₩549 | ₩460 | ₩544 | +13.41% | 40.7만 |
|---|
| 2026.07.08 | ₩446 | ₩516 | ₩431 | ₩504 | +12.91% | 43.7만 |
|---|
| 2026.07.07 | ₩426 | ₩489 | ₩402 | ₩477 | +11.95% | 81.7만 |
|---|
| 2026.07.06 | ₩437 | ₩464 | ₩422 | ₩457 | +4.60% | 106만 |
|---|
| 2026.07.02 | ₩454 | ₩560 | ₩402 | ₩489 | +7.67% | 686.9만 |
|---|
| 2026.07.01 | ₩638 | ₩717 | ₩468 | ₩494 | -22.48% | 1.2억 |
|---|
| 2026.06.30 | ₩469 | ₩476 | ₩402 | ₩448 | -4.57% | 4.6만 |
|---|
| 2026.06.29 | ₩549 | ₩553 | ₩385 | ₩449 | -18.29% | 13.5만 |
|---|
| 2026.06.26 | ₩551 | ₩563 | ₩523 | ₩523 | -5.11% | 1.5만 |
|---|
| 2026.06.25 | ₩570 | ₩570 | ₩551 | ₩563 | -1.18% | 1.6만 |
|---|
| 2026.06.24 | ₩599 | ₩599 | ₩576 | ₩584 | -2.46% | 2.7만 |
|---|
| 2026.06.23 | ₩583 | ₩630 | ₩576 | ₩618 | +5.98% | 53.8만 |
|---|
| 2026.06.22 | ₩618 | ₩618 | ₩576 | ₩591 | -4.34% | 9.8만 |
|---|
| 2026.06.18 | ₩665 | ₩679 | ₩630 | ₩647 | -2.62% | 2.9만 |
|---|
| 2026.06.17 | ₩653 | ₩714 | ₩618 | ₩681 | +4.31% | 5.5만 |
|---|
| 2026.06.16 | ₩582 | ₩657 | ₩563 | ₩651 | +11.98% | 88.6만 |
|---|
| 2026.06.15 | ₩563 | ₩654 | ₩549 | ₩590 | +4.76% | 38.7만 |
|---|
| 2026.06.12 | ₩598 | ₩616 | ₩536 | ₩549 | -8.07% | 4.8만 |
|---|
| 2026.06.11 | ₩628 | ₩628 | ₩559 | ₩616 | -1.92% | 30.3만 |
|---|
| 2026.06.10 | ₩582 | ₩670 | ₩559 | ₩663 | +14.06% | 28.9만 |
|---|
| 2026.06.09 | ₩604 | ₩764 | ₩549 | ₩576 | -4.66% | 98.2만 |
|---|
| 2026.06.08 | ₩523 | ₩603 | ₩516 | ₩543 | +3.85% | 70.4만 |
|---|
| 2026.06.05 | ₩523 | ₩737 | ₩516 | ₩552 | +5.64% | 73.7만 |
|---|
| 2026.06.04 | ₩535 | ₩576 | ₩520 | ₩576 | +7.77% | 4.1만 |
|---|
| 2026.06.03 | ₩591 | ₩591 | ₩509 | ₩523 | -11.56% | 5.2만 |
|---|
| 2026.06.02 | ₩574 | ₩603 | ₩567 | ₩600 | +4.67% | 2.8만 |
|---|
| 2026.06.01 | ₩551 | ₩603 | ₩551 | ₩584 | +6.08% | 1만 |
|---|
| 2026.05.29 | ₩559 | ₩602 | ₩511 | ₩568 | +1.68% | 4.5만 |
|---|
| 2026.05.28 | ₩523 | ₩572 | ₩523 | ₩560 | +7.18% | 1.6만 |
|---|
| 2026.05.27 | ₩517 | ₩567 | ₩517 | ₩551 | +6.48% | 1.5만 |
|---|
| 2026.05.26 | ₩505 | ₩588 | ₩505 | ₩536 | +6.10% | 6.7만 |
|---|
| 2026.05.22 | ₩470 | ₩571 | ₩470 | ₩568 | +20.80% | 4.9만 |
|---|
| 2026.05.21 | ₩559 | ₩570 | ₩498 | ₩523 | -6.47% | 3.8만 |
|---|
| 2026.05.20 | ₩576 | ₩578 | ₩563 | ₩564 | -2.09% | 6천 |
|---|
| 2026.05.19 | ₩586 | ₩594 | ₩560 | ₩560 | -4.35% | 1.2만 |
|---|
| 2026.05.18 | ₩582 | ₩603 | ₩576 | ₩578 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩576 | ₩596 | ₩576 | ₩578 | +0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩590 | ₩603 | ₩576 | ₩576 | -2.27% | 5.2만 |
|---|
| 2026.05.13 | ₩657 | ₩657 | ₩576 | ₩590 | -10.20% | 9.1만 |
|---|
| 2026.05.12 | ₩637 | ₩695 | ₩627 | ₩634 | -0.42% | 3.6만 |
|---|
| 2026.05.11 | ₩698 | ₩698 | ₩630 | ₩641 | -8.25% | 13만 |
|---|
| 2026.05.08 | ₩714 | ₩714 | ₩671 | ₩713 | -0.19% | 11.2만 |
|---|
| 2026.05.07 | ₩678 | ₩725 | ₩649 | ₩713 | +5.14% | 44만 |
|---|
| 2026.05.06 | ₩746 | ₩820 | ₩669 | ₩817 | +9.52% | 221.4만 |
|---|
| 2026.05.05 | ₩622 | ₩788 | ₩596 | ₩724 | +16.38% | 130.5만 |
|---|
| 2026.05.04 | ₩746 | ₩746 | ₩523 | ₩582 | -22.08% | 306만 |
|---|
| 2026.05.01 | ₩791 | ₩827 | ₩579 | ₩766 | -3.05% | 58.1만 |
|---|
| 2026.04.30 | ₩804 | ₩871 | ₩748 | ₩816 | +1.50% | 69.6만 |
|---|
| 2026.04.29 | ₩965 | ₩1,005 | ₩792 | ₩820 | -15.00% | 183.7만 |
|---|
| 2026.04.28 | ₩955 | ₩1,032 | ₩947 | ₩957 | +0.14% | 44.2만 |
|---|
| 2026.04.27 | ₩937 | ₩1,032 | ₩887 | ₩988 | +5.44% | 21.9만 |
|---|
| 2026.04.24 | ₩866 | ₩967 | ₩785 | ₩926 | +6.97% | 35.4만 |
|---|
| 2026.04.23 | ₩844 | ₩884 | ₩800 | ₩832 | -1.43% | 69.5만 |
|---|
| 2026.04.22 | ₩832 | ₩1,126 | ₩804 | ₩874 | +4.99% | 978.4만 |
|---|
| 2026.04.21 | ₩844 | ₩978 | ₩704 | ₩808 | -4.29% | 680.1만 |
|---|
| 2026.04.20 | ₩635 | ₩871 | ₩591 | ₩846 | +33.12% | 179만 |
|---|
| 2026.04.17 | ₩576 | ₩657 | ₩565 | ₩635 | +10.23% | 30.1만 |
|---|
| 2026.04.16 | ₩602 | ₩607 | ₩556 | ₩564 | -6.24% | 40.3만 |
|---|
| 2026.04.15 | ₩578 | ₩645 | ₩541 | ₩556 | -3.71% | 28.5만 |
|---|
| 2026.04.14 | ₩596 | ₩657 | ₩596 | ₩616 | +3.37% | 3.3만 |
|---|
| 2026.04.13 | ₩564 | ₩667 | ₩564 | ₩587 | +4.04% | 8.2만 |
|---|
| 2026.04.10 | ₩579 | ₩626 | ₩551 | ₩599 | +3.47% | 6만 |
|---|
| 2026.04.09 | ₩523 | ₩626 | ₩523 | ₩586 | +12.05% | 15.4만 |
|---|
| 2026.04.08 | ₩555 | ₩570 | ₩536 | ₩537 | -3.14% | 4.3만 |
|---|
| 2026.04.07 | ₩637 | ₩637 | ₩536 | ₩560 | -12.00% | 6.3만 |
|---|
| 2026.04.06 | ₩631 | ₩670 | ₩623 | ₩632 | +0.21% | 8.6만 |
|---|
| 2026.04.02 | ₩775 | ₩775 | ₩616 | ₩645 | -16.78% | 13.8만 |
|---|
| 2026.04.01 | ₩773 | ₩850 | ₩737 | ₩791 | +2.25% | 25.1만 |
|---|
| 2026.03.31 | ₩679 | ₩777 | ₩679 | ₩777 | +14.40% | 22.1만 |
|---|
| 2026.03.30 | ₩663 | ₩737 | ₩634 | ₩736 | +10.91% | 26.7만 |
|---|
| 2026.03.27 | ₩710 | ₩750 | ₩655 | ₩690 | -2.83% | 56.6만 |
|---|
| 2026.03.26 | ₩571 | ₩724 | ₩545 | ₩697 | +22.07% | 122.5만 |
|---|
| 2026.03.25 | ₩509 | ₩590 | ₩496 | ₩590 | +15.79% | 66.1만 |
|---|
| 2026.03.24 | ₩481 | ₩545 | ₩460 | ₩535 | +11.14% | 54.6만 |
|---|
| 2026.03.23 | ₩433 | ₩500 | ₩415 | ₩500 | +15.48% | 36.1만 |
|---|
| 2026.03.20 | ₩472 | ₩472 | ₩417 | ₩442 | -6.25% | 33.1만 |
|---|
| 2026.03.19 | ₩468 | ₩482 | ₩442 | ₩481 | +2.87% | 52.1만 |
|---|
| 2026.03.18 | ₩465 | ₩619 | ₩430 | ₩512 | +10.09% | 169.4만 |
|---|
| 2026.03.17 | ₩442 | ₩509 | ₩437 | ₩481 | +8.79% | 49만 |
|---|
| 2026.03.16 | ₩496 | ₩516 | ₩437 | ₩469 | -5.41% | 51.1만 |
|---|
| 2026.03.13 | ₩544 | ₩669 | ₩496 | ₩533 | -1.97% | 199.5만 |
|---|
| 2026.03.12 | ₩667 | ₩691 | ₩537 | ₩616 | -7.63% | 198.5만 |
|---|
| 2026.03.11 | ₩737 | ₩1,420 | ₩686 | ₩762 | +3.45% | 8466.6만 |
|---|
| 2026.03.10 | ₩1,260 | ₩1,340 | ₩603 | ₩679 | -46.06% | 44.3만 |
|---|
| 2026.03.09 | ₩1,327 | ₩1,327 | ₩1,233 | ₩1,233 | -7.07% | 1.2천 |
|---|
| 2026.03.06 | ₩1,273 | ₩1,273 | ₩1,273 | ₩1,273 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,260 | ₩1,273 | ₩1,233 | ₩1,273 | +1.06% | 3.1천 |
|---|
| 2026.03.04 | ₩1,246 | ₩1,335 | ₩1,166 | ₩1,260 | +1.08% | 4.4만 |
|---|
| 2026.03.03 | ₩1,114 | ₩1,280 | ₩1,018 | ₩1,245 | +11.79% | 3.1만 |
|---|
| 2026.03.02 | ₩1,273 | ₩1,273 | ₩1,076 | ₩1,164 | -8.53% | 3.9만 |
|---|
| 2026.02.27 | ₩1,809 | ₩1,809 | ₩1,144 | ₩1,163 | -35.70% | 17.5만 |
|---|
| 2026.02.26 | ₩1,474 | ₩1,809 | ₩1,447 | ₩1,809 | +22.73% | 12.7만 |
|---|
| 2026.02.25 | ₩1,487 | ₩1,501 | ₩1,467 | ₩1,501 | +0.90% | 5.7만 |
|---|
| 2026.02.24 | ₩1,541 | ₩1,541 | ₩1,541 | ₩1,541 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩1,542 | ₩1,542 | ₩1,474 | ₩1,541 | -0.09% | 9.1만 |
|---|
| 2026.02.20 | ₩1,635 | ₩1,648 | ₩1,568 | ₩1,608 | -1.64% | 9.4천 |
|---|
| 2026.02.19 | ₩1,474 | ₩1,729 | ₩1,434 | ₩1,688 | +14.55% | 4.1만 |
|---|
| 2026.02.18 | ₩1,494 | ₩1,528 | ₩1,494 | ₩1,528 | +2.24% | 1.3천 |
|---|
| 2026.02.17 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,554 | -0.85% | 4.3천 |
|---|
| 2026.02.13 | ₩1,410 | ₩1,541 | ₩1,410 | ₩1,541 | +9.32% | 5.7만 |
|---|
| 2026.02.12 | ₩1,514 | ₩1,568 | ₩1,447 | ₩1,474 | -2.65% | 10.9만 |
|---|
| 2026.02.11 | ₩1,588 | ₩1,714 | ₩1,554 | ₩1,621 | +2.11% | 11.4만 |
|---|
| 2026.02.10 | ₩1,400 | ₩1,715 | ₩1,380 | ₩1,648 | +17.70% | 14.6만 |
|---|
| 2026.02.09 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,407 | +1.94% | 10.2만 |
|---|
| 2026.02.06 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,367 | -1.92% | 16.6만 |
|---|
| 2026.02.05 | ₩1,514 | ₩1,514 | ₩1,367 | ₩1,407 | -7.08% | 54.6만 |
|---|
| 2026.02.04 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,595 | +3.48% | 11.9만 |
|---|
| 2026.02.03 | ₩1,526 | ₩1,541 | ₩1,447 | ₩1,541 | +0.97% | 13만 |
|---|
| 2026.02.02 | ₩1,514 | ₩1,541 | ₩1,501 | ₩1,541 | +1.77% | 9.5만 |
|---|
| 2026.01.30 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,501 | +0.90% | 15.2만 |
|---|
| 2026.01.29 | ₩1,528 | ₩1,568 | ₩1,434 | ₩1,461 | -4.39% | 15.5만 |
|---|
| 2026.01.28 | ₩1,648 | ₩1,675 | ₩1,487 | ₩1,501 | -8.94% | 11.2만 |
|---|
| 2026.01.27 | ₩1,662 | ₩1,688 | ₩1,648 | ₩1,648 | -0.81% | 4.4만 |
|---|
| 2026.01.26 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,702 | -1.55% | 6.3만 |
|---|
| 2026.01.23 | ₩1,755 | ₩1,809 | ₩1,715 | ₩1,715 | -2.29% | 8.3만 |
|---|
| 2026.01.22 | ₩1,729 | ₩1,769 | ₩1,702 | ₩1,715 | -0.78% | 11.9만 |
|---|
| 2026.01.21 | ₩1,729 | ₩1,809 | ₩1,675 | ₩1,715 | -0.78% | 10.4만 |
|---|
| 2026.01.20 | ₩1,796 | ₩1,863 | ₩1,702 | ₩1,702 | -5.22% | 20.5만 |
|---|
| 2026.01.16 | ₩1,889 | ₩1,916 | ₩1,769 | ₩1,782 | -5.67% | 16.7만 |
|---|
| 2026.01.15 | ₩1,796 | ₩1,930 | ₩1,796 | ₩1,889 | +5.22% | 16.2만 |
|---|
| 2026.01.14 | ₩1,796 | ₩1,876 | ₩1,796 | ₩1,876 | +4.48% | 17.4만 |
|---|
| 2026.01.13 | ₩1,956 | ₩1,956 | ₩1,863 | ₩1,863 | -4.79% | 16.1만 |
|---|
| 2026.01.12 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,943 | +3.57% | 15.7만 |
|---|
| 2026.01.09 | ₩1,769 | ₩1,903 | ₩1,568 | ₩1,863 | +5.30% | 12.7만 |
|---|
| 2026.01.08 | ₩1,809 | ₩1,809 | ₩1,688 | ₩1,782 | -1.48% | 12.6만 |
|---|
| 2026.01.07 | ₩1,635 | ₩1,755 | ₩1,608 | ₩1,702 | +4.10% | 13.1만 |
|---|
| 2026.01.06 | ₩1,568 | ₩1,702 | ₩1,568 | ₩1,608 | +2.56% | 11.3만 |
|---|
| 2026.01.05 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,568 | +2.63% | 10.7만 |
|---|
| 2026.01.02 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,554 | +2.65% | 15.2만 |
|---|
| 2025.12.31 | ₩1,608 | ₩1,608 | ₩1,526 | ₩1,526 | -5.08% | 10.2만 |
|---|
| 2025.12.30 | ₩1,487 | ₩1,635 | ₩1,487 | ₩1,487 | 0.00% | 15.2만 |
|---|
| 2025.12.29 | ₩1,541 | ₩1,568 | ₩1,501 | ₩1,501 | -2.61% | 15.5만 |
|---|
| 2025.12.26 | ₩1,561 | ₩1,608 | ₩1,528 | ₩1,554 | -0.43% | 11.9만 |
|---|
| 2025.12.24 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,514 | -2.59% | 10.3만 |
|---|
| 2025.12.23 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,581 | -1.67% | 10.3만 |
|---|
| 2025.12.22 | ₩1,676 | ₩1,702 | ₩1,584 | ₩1,608 | -4.08% | 10.3만 |
|---|
| 2025.12.19 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,662 | +2.48% | 10.2만 |
|---|
| 2025.12.18 | ₩1,528 | ₩1,702 | ₩1,528 | ₩1,662 | +8.77% | 9.6만 |
|---|
| 2025.12.17 | ₩1,501 | ₩1,755 | ₩1,501 | ₩1,581 | +5.36% | 10.3만 |
|---|
| 2025.12.16 | ₩1,514 | ₩1,516 | ₩1,313 | ₩1,487 | -1.77% | 31.2만 |
|---|
| 2025.12.15 | ₩1,742 | ₩1,809 | ₩1,514 | ₩1,514 | -13.08% | 10.5만 |
|---|
| 2025.12.12 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,809 | -4.26% | 10.6만 |
|---|
| 2025.12.11 | ₩2,050 | ₩2,064 | ₩1,796 | ₩1,809 | -11.76% | 10.6만 |
|---|
| 2025.12.10 | ₩2,037 | ₩2,117 | ₩1,997 | ₩2,077 | +1.97% | 4만 |
|---|
| 2025.12.09 | ₩1,943 | ₩2,023 | ₩1,876 | ₩1,943 | 0.00% | 19.7만 |
|---|
| 2025.12.08 | ₩2,090 | ₩2,090 | ₩1,876 | ₩1,916 | -8.33% | 19.6만 |
|---|
| 2025.12.05 | ₩2,010 | ₩2,171 | ₩2,010 | ₩2,090 | +4.00% | 10.1만 |
|---|
| 2025.12.04 | ₩1,903 | ₩2,010 | ₩1,868 | ₩1,889 | -0.70% | 9.9만 |
|---|
| 2025.12.03 | ₩1,729 | ₩1,970 | ₩1,729 | ₩1,916 | +10.85% | 9.7만 |
|---|
| 2025.12.02 | ₩1,916 | ₩1,983 | ₩1,726 | ₩1,726 | -9.93% | 5.3만 |
|---|
| 2025.12.01 | ₩1,930 | ₩2,010 | ₩1,916 | ₩1,983 | +2.78% | 5.4만 |
|---|
| 2025.11.28 | ₩2,064 | ₩2,117 | ₩1,903 | ₩1,903 | -7.79% | 16.3만 |
|---|
| 2025.11.26 | ₩1,755 | ₩2,037 | ₩1,755 | ₩1,983 | +12.98% | 10.5만 |
|---|
| 2025.11.25 | ₩1,876 | ₩1,956 | ₩1,675 | ₩1,782 | -5.00% | 10.7만 |
|---|
| 2025.11.24 | ₩1,944 | ₩2,090 | ₩1,769 | ₩1,876 | -3.51% | 10.2만 |
|---|
| 2025.11.21 | ₩1,836 | ₩2,090 | ₩1,809 | ₩1,876 | +2.19% | 30.7만 |
|---|
| 2025.11.20 | ₩1,970 | ₩2,104 | ₩1,822 | ₩1,836 | -6.80% | 27.9만 |
|---|
| 2025.11.19 | ₩2,090 | ₩2,131 | ₩1,903 | ₩1,930 | -7.69% | 24.7만 |
|---|
| 2025.11.18 | ₩2,145 | ₩2,157 | ₩1,943 | ₩2,064 | -3.81% | 35만 |
|---|
| 2025.11.17 | ₩2,104 | ₩2,251 | ₩2,092 | ₩2,157 | +2.55% | 26.7만 |
|---|
| 2025.11.14 | ₩2,399 | ₩2,399 | ₩2,184 | ₩2,198 | -8.38% | 33.8만 |
|---|
| 2025.11.13 | ₩2,586 | ₩2,586 | ₩2,238 | ₩2,439 | -5.70% | 31.4만 |
|---|
| 2025.11.12 | ₩2,466 | ₩2,626 | ₩2,385 | ₩2,586 | +4.89% | 32.7만 |
|---|
| 2025.11.11 | ₩2,680 | ₩2,680 | ₩2,372 | ₩2,506 | -6.50% | 30.8만 |
|---|
| 2025.11.10 | ₩2,854 | ₩2,868 | ₩2,640 | ₩2,680 | -6.10% | 32.4만 |
|---|
| 2025.11.07 | ₩2,894 | ₩2,894 | ₩2,774 | ₩2,894 | 0.00% | 30.8만 |
|---|
| 2025.11.06 | ₩2,814 | ₩3,082 | ₩2,758 | ₩2,935 | +4.29% | 32.5만 |
|---|
| 2025.11.05 | ₩2,787 | ₩2,935 | ₩2,747 | ₩2,841 | +1.92% | 32.1만 |
|---|
| 2025.11.04 | ₩2,961 | ₩2,961 | ₩2,787 | ₩2,787 | -5.88% | 30.6만 |
|---|
| 2025.11.03 | ₩3,055 | ₩3,122 | ₩2,961 | ₩3,022 | -1.10% | 30.7만 |
|---|
| 2025.10.31 | ₩2,908 | ₩3,203 | ₩2,806 | ₩2,961 | +1.84% | 33.5만 |
|---|
| 2025.10.30 | ₩2,908 | ₩2,961 | ₩2,881 | ₩2,948 | +1.38% | 30.5만 |
|---|
| 2025.10.29 | ₩2,908 | ₩3,028 | ₩2,894 | ₩2,908 | 0.00% | 33.1만 |
|---|
| 2025.10.28 | ₩3,149 | ₩3,149 | ₩2,829 | ₩3,042 | -3.40% | 30.1만 |
|---|
| 2025.10.27 | ₩3,189 | ₩3,243 | ₩3,136 | ₩3,162 | -0.84% | 30.7만 |
|---|
| 2025.10.24 | ₩3,350 | ₩3,430 | ₩3,162 | ₩3,256 | -2.80% | 35.3만 |
|---|
| 2025.10.23 | ₩3,350 | ₩3,457 | ₩3,283 | ₩3,323 | -0.80% | 40.2만 |
|---|
| 2025.10.22 | ₩3,377 | ₩3,497 | ₩3,310 | ₩3,350 | -0.79% | 35.6만 |
|---|
| 2025.10.21 | ₩3,524 | ₩3,618 | ₩3,350 | ₩3,524 | 0.00% | 33.4만 |
|---|
| 2025.10.20 | ₩3,484 | ₩3,792 | ₩3,283 | ₩3,524 | +1.15% | 57.8만 |
|---|
| 2025.10.17 | ₩3,337 | ₩3,672 | ₩3,189 | ₩3,611 | +8.23% | 34.1만 |
|---|
| 2025.10.16 | ₩3,484 | ₩3,638 | ₩3,350 | ₩3,538 | +1.54% | 15.7만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,589 | ₩3,176 | ₩3,484 | +5.26% | 26.2만 |
|---|
| 2025.10.14 | ₩3,122 | ₩3,497 | ₩2,900 | ₩3,497 | +12.02% | 22.5만 |
|---|
| 2025.10.13 | ₩3,390 | ₩3,390 | ₩3,049 | ₩3,122 | -7.91% | 21.4만 |
|---|
| 2025.10.10 | ₩3,471 | ₩3,618 | ₩3,082 | ₩3,497 | +0.77% | 16.4만 |
|---|