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 | ₩296 | ₩299 | ₩280 | ₩295 | -0.45% | 76.1만 |
| 2026.10.08 | ₩290 | ₩370 | ₩276 | ₩290 | 0.00% | 924.5만 |
| 2026.10.07 | ₩288 | ₩300 | ₩283 | ₩299 | +3.70% | 84만 |
| 2026.10.06 | ₩291 | ₩291 | ₩274 | ₩280 | -3.67% | 99.5만 |
| 2026.10.05 | ₩303 | ₩303 | ₩283 | ₩288 | -4.85% | 142만 |
| 2026.10.02 | ₩300 | ₩302 | ₩270 | ₩290 | -3.56% | 258.4만 |
| 2026.10.01 | ₩315 | ₩315 | ₩300 | ₩307 | -2.54% | 135.7만 |
| 2026.09.30 | ₩310 | ₩315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩315 |
| +1.72% |
| 51.7만 |
| 2026.09.29 | ₩311 | ₩319 | ₩294 | ₩296 | -4.72% | 49.2만 |
|---|
| 2026.09.28 | ₩312 | ₩316 | ₩303 | ₩307 | -1.71% | 39.4만 |
|---|
| 2026.09.25 | ₩320 | ₩323 | ₩302 | ₩306 | -4.58% | 72.5만 |
|---|
| 2026.09.24 | ₩319 | ₩332 | ₩296 | ₩310 | -2.93% | 268.9만 |
|---|
| 2026.09.23 | ₩323 | ₩348 | ₩318 | ₩323 | 0.00% | 439.9만 |
|---|
| 2026.09.22 | ₩316 | ₩328 | ₩310 | ₩319 | +0.84% | 53.4만 |
|---|
| 2026.09.21 | ₩318 | ₩328 | ₩310 | ₩316 | -0.42% | 103.5만 |
|---|
| 2026.09.18 | ₩327 | ₩367 | ₩310 | ₩320 | -2.04% | 543.7만 |
|---|
| 2026.09.17 | ₩336 | ₩362 | ₩307 | ₩323 | -3.97% | 414.1만 |
|---|
| 2026.09.16 | ₩307 | ₩641 | ₩302 | ₩400 | +30.43% | 8886.5만 |
|---|
| 2026.09.15 | ₩292 | ₩320 | ₩282 | ₩308 | +5.48% | 104.1만 |
|---|
| 2026.09.14 | ₩294 | ₩314 | ₩282 | ₩300 | +2.27% | 48.5만 |
|---|
| 2026.09.11 | ₩316 | ₩316 | ₩288 | ₩300 | -5.06% | 102.3만 |
|---|
| 2026.09.10 | ₩334 | ₩334 | ₩294 | ₩307 | -8.00% | 150.4만 |
|---|
| 2026.09.09 | ₩322 | ₩334 | ₩302 | ₩322 | 0.00% | 151.4만 |
|---|
| 2026.09.08 | ₩342 | ₩360 | ₩323 | ₩324 | -5.08% | 70만 |
|---|
| 2026.09.04 | ₩347 | ₩364 | ₩334 | ₩344 | -0.77% | 187.3만 |
|---|
| 2026.09.03 | ₩310 | ₩456 | ₩307 | ₩339 | +9.48% | 1835.8만 |
|---|
| 2026.09.02 | ₩354 | ₩434 | ₩294 | ₩300 | -15.09% | 663.3만 |
|---|
| 2026.09.01 | ₩394 | ₩426 | ₩347 | ₩355 | -9.83% | 156.8만 |
|---|
| 2026.08.31 | ₩356 | ₩548 | ₩347 | ₩387 | +8.61% | 2691.2만 |
|---|
| 2026.08.28 | ₩427 | ₩506 | ₩350 | ₩360 | -15.62% | 417.8만 |
|---|
| 2026.08.27 | ₩346 | ₩554 | ₩336 | ₩451 | +30.50% | 3773.1만 |
|---|
| 2026.08.26 | ₩387 | ₩427 | ₩334 | ₩356 | -7.93% | 56만 |
|---|
| 2026.08.25 | ₩452 | ₩500 | ₩347 | ₩394 | -12.98% | 205.8만 |
|---|
| 2026.08.24 | ₩416 | ₩416 | ₩378 | ₩392 | -5.77% | 18.7만 |
|---|
| 2026.08.21 | ₩412 | ₩438 | ₩408 | ₩419 | +1.62% | 16.1만 |
|---|
| 2026.08.20 | ₩438 | ₩583 | ₩335 | ₩406 | -7.32% | 481.9만 |
|---|
| 2026.08.19 | ₩400 | ₩467 | ₩400 | ₩460 | +15.00% | 60.7만 |
|---|
| 2026.08.18 | ₩415 | ₩444 | ₩400 | ₩427 | +2.89% | 674.4만 |
|---|
| 2026.08.17 | ₩494 | ₩518 | ₩400 | ₩407 | -17.57% | 85.3만 |
|---|
| 2026.08.14 | ₩466 | ₩503 | ₩447 | ₩480 | +3.15% | 79.2만 |
|---|
| 2026.08.13 | ₩499 | ₩587 | ₩390 | ₩447 | -10.43% | 1196.2만 |
|---|
| 2026.08.12 | ₩606 | ₩613 | ₩443 | ₩471 | -22.25% | 121.3만 |
|---|
| 2026.08.11 | ₩657 | ₩693 | ₩587 | ₩625 | -4.88% | 35만 |
|---|
| 2026.08.10 | ₩614 | ₩707 | ₩614 | ₩677 | +10.22% | 22.6만 |
|---|
| 2026.08.07 | ₩576 | ₩665 | ₩574 | ₩627 | +8.80% | 32.9만 |
|---|
| 2026.08.06 | ₩862 | ₩893 | ₩610 | ₩721 | -16.41% | 167만 |
|---|
| 2026.08.05 | ₩686 | ₩827 | ₩686 | ₩821 | +19.65% | 90.6만 |
|---|
| 2026.08.04 | ₩627 | ₩734 | ₩627 | ₩713 | +13.62% | 123.3만 |
|---|
| 2026.08.03 | ₩502 | ₩758 | ₩486 | ₩745 | +48.40% | 812.1만 |
|---|
| 2026.07.31 | ₩458 | ₩560 | ₩458 | ₩514 | +12.24% | 281.4만 |
|---|
| 2026.07.30 | ₩442 | ₩526 | ₩379 | ₩487 | +10.27% | 758.3만 |
|---|
| 2026.07.29 | ₩262 | ₩500 | ₩242 | ₩431 | +64.80% | 1.8억 |
|---|
| 2026.07.28 | ₩254 | ₩260 | ₩239 | ₩260 | +2.63% | 131.4만 |
|---|
| 2026.07.27 | ₩274 | ₩286 | ₩254 | ₩268 | -1.95% | 384.7만 |
|---|
| 2026.07.24 | ₩464 | ₩758 | ₩230 | ₩279 | -39.94% | 1.3억 |
|---|
| 2026.07.23 | ₩374 | ₩560 | ₩350 | ₩462 | +23.57% | 2370.7만 |
|---|
| 2026.07.22 | ₩332 | ₩427 | ₩323 | ₩366 | +10.04% | 402.1만 |
|---|
| 2026.07.21 | ₩348 | ₩586 | ₩290 | ₩338 | -3.07% | 4871.2만 |
|---|
| 2026.07.20 | ₩412 | ₩412 | ₩334 | ₩334 | -19.09% | 20.9만 |
|---|
| 2026.07.17 | ₩440 | ₩464 | ₩414 | ₩415 | -5.76% | 14.6만 |
|---|
| 2026.07.16 | ₩458 | ₩494 | ₩439 | ₩455 | -0.58% | 36.5만 |
|---|
| 2026.07.15 | ₩436 | ₩487 | ₩414 | ₩467 | +7.03% | 48.6만 |
|---|
| 2026.07.14 | ₩459 | ₩480 | ₩400 | ₩436 | -4.94% | 57만 |
|---|
| 2026.07.13 | ₩504 | ₩523 | ₩440 | ₩472 | -6.35% | 84.6만 |
|---|
| 2026.07.10 | ₩514 | ₩544 | ₩494 | ₩540 | +5.19% | 19.7만 |
|---|
| 2026.07.09 | ₩478 | ₩547 | ₩458 | ₩542 | +13.41% | 40.7만 |
|---|
| 2026.07.08 | ₩444 | ₩514 | ₩430 | ₩502 | +12.91% | 43.7만 |
|---|
| 2026.07.07 | ₩424 | ₩487 | ₩400 | ₩475 | +11.95% | 81.7만 |
|---|
| 2026.07.06 | ₩435 | ₩462 | ₩420 | ₩455 | +4.60% | 106만 |
|---|
| 2026.07.02 | ₩452 | ₩558 | ₩400 | ₩487 | +7.67% | 686.9만 |
|---|
| 2026.07.01 | ₩635 | ₩714 | ₩466 | ₩492 | -22.48% | 1.2억 |
|---|
| 2026.06.30 | ₩467 | ₩474 | ₩400 | ₩446 | -4.57% | 4.6만 |
|---|
| 2026.06.29 | ₩547 | ₩551 | ₩383 | ₩447 | -18.29% | 13.5만 |
|---|
| 2026.06.26 | ₩548 | ₩560 | ₩520 | ₩520 | -5.11% | 1.5만 |
|---|
| 2026.06.25 | ₩567 | ₩567 | ₩548 | ₩560 | -1.18% | 1.6만 |
|---|
| 2026.06.24 | ₩597 | ₩597 | ₩574 | ₩582 | -2.46% | 2.7만 |
|---|
| 2026.06.23 | ₩580 | ₩627 | ₩574 | ₩615 | +5.98% | 53.8만 |
|---|
| 2026.06.22 | ₩615 | ₩615 | ₩574 | ₩589 | -4.34% | 9.8만 |
|---|
| 2026.06.18 | ₩662 | ₩677 | ₩627 | ₩645 | -2.62% | 2.9만 |
|---|
| 2026.06.17 | ₩650 | ₩711 | ₩615 | ₩678 | +4.31% | 5.5만 |
|---|
| 2026.06.16 | ₩579 | ₩654 | ₩560 | ₩649 | +11.98% | 88.6만 |
|---|
| 2026.06.15 | ₩560 | ₩651 | ₩547 | ₩587 | +4.76% | 38.7만 |
|---|
| 2026.06.12 | ₩595 | ₩614 | ₩534 | ₩547 | -8.07% | 4.8만 |
|---|
| 2026.06.11 | ₩626 | ₩626 | ₩556 | ₩614 | -1.92% | 30.3만 |
|---|
| 2026.06.10 | ₩579 | ₩667 | ₩556 | ₩661 | +14.06% | 28.9만 |
|---|
| 2026.06.09 | ₩602 | ₩761 | ₩547 | ₩574 | -4.66% | 98.2만 |
|---|
| 2026.06.08 | ₩520 | ₩601 | ₩514 | ₩540 | +3.85% | 70.4만 |
|---|
| 2026.06.05 | ₩520 | ₩734 | ₩514 | ₩550 | +5.64% | 73.7만 |
|---|
| 2026.06.04 | ₩532 | ₩574 | ₩518 | ₩574 | +7.77% | 4.1만 |
|---|
| 2026.06.03 | ₩589 | ₩589 | ₩507 | ₩520 | -11.56% | 5.2만 |
|---|
| 2026.06.02 | ₩571 | ₩601 | ₩564 | ₩598 | +4.67% | 2.8만 |
|---|
| 2026.06.01 | ₩548 | ₩601 | ₩548 | ₩582 | +6.08% | 1만 |
|---|
| 2026.05.29 | ₩556 | ₩599 | ₩508 | ₩566 | +1.68% | 4.5만 |
|---|
| 2026.05.28 | ₩520 | ₩570 | ₩520 | ₩558 | +7.18% | 1.6만 |
|---|
| 2026.05.27 | ₩515 | ₩564 | ₩515 | ₩548 | +6.48% | 1.5만 |
|---|
| 2026.05.26 | ₩503 | ₩586 | ₩503 | ₩534 | +6.10% | 6.7만 |
|---|
| 2026.05.22 | ₩468 | ₩568 | ₩468 | ₩566 | +20.80% | 4.9만 |
|---|
| 2026.05.21 | ₩556 | ₩567 | ₩496 | ₩520 | -6.47% | 3.8만 |
|---|
| 2026.05.20 | ₩574 | ₩575 | ₩560 | ₩562 | -2.09% | 6천 |
|---|
| 2026.05.19 | ₩583 | ₩591 | ₩558 | ₩558 | -4.35% | 1.2만 |
|---|
| 2026.05.18 | ₩579 | ₩601 | ₩574 | ₩575 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩574 | ₩594 | ₩574 | ₩575 | +0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩587 | ₩601 | ₩574 | ₩574 | -2.27% | 5.2만 |
|---|
| 2026.05.13 | ₩654 | ₩654 | ₩574 | ₩587 | -10.20% | 9.1만 |
|---|
| 2026.05.12 | ₩634 | ₩693 | ₩625 | ₩631 | -0.42% | 3.6만 |
|---|
| 2026.05.11 | ₩695 | ₩695 | ₩627 | ₩638 | -8.25% | 13만 |
|---|
| 2026.05.08 | ₩711 | ₩711 | ₩669 | ₩710 | -0.19% | 11.2만 |
|---|
| 2026.05.07 | ₩675 | ₩722 | ₩646 | ₩710 | +5.14% | 44만 |
|---|
| 2026.05.06 | ₩743 | ₩817 | ₩666 | ₩814 | +9.52% | 221.4만 |
|---|
| 2026.05.05 | ₩619 | ₩785 | ₩594 | ₩721 | +16.38% | 130.5만 |
|---|
| 2026.05.04 | ₩743 | ₩743 | ₩520 | ₩579 | -22.08% | 306만 |
|---|
| 2026.05.01 | ₩787 | ₩823 | ₩576 | ₩763 | -3.05% | 58.1만 |
|---|
| 2026.04.30 | ₩801 | ₩867 | ₩745 | ₩813 | +1.50% | 69.6만 |
|---|
| 2026.04.29 | ₩961 | ₩1,001 | ₩789 | ₩817 | -15.00% | 183.7만 |
|---|
| 2026.04.28 | ₩951 | ₩1,028 | ₩943 | ₩953 | +0.14% | 44.2만 |
|---|
| 2026.04.27 | ₩933 | ₩1,028 | ₩883 | ₩984 | +5.44% | 21.9만 |
|---|
| 2026.04.24 | ₩862 | ₩963 | ₩782 | ₩922 | +6.97% | 35.4만 |
|---|
| 2026.04.23 | ₩841 | ₩881 | ₩797 | ₩829 | -1.43% | 69.5만 |
|---|
| 2026.04.22 | ₩829 | ₩1,121 | ₩801 | ₩870 | +4.99% | 978.4만 |
|---|
| 2026.04.21 | ₩841 | ₩974 | ₩701 | ₩805 | -4.29% | 680.1만 |
|---|
| 2026.04.20 | ₩633 | ₩867 | ₩589 | ₩842 | +33.12% | 179만 |
|---|
| 2026.04.17 | ₩574 | ₩654 | ₩563 | ₩633 | +10.23% | 30.1만 |
|---|
| 2026.04.16 | ₩599 | ₩605 | ₩554 | ₩562 | -6.24% | 40.3만 |
|---|
| 2026.04.15 | ₩575 | ₩642 | ₩539 | ₩554 | -3.71% | 28.5만 |
|---|
| 2026.04.14 | ₩594 | ₩654 | ₩594 | ₩614 | +3.37% | 3.3만 |
|---|
| 2026.04.13 | ₩562 | ₩665 | ₩562 | ₩584 | +4.04% | 8.2만 |
|---|
| 2026.04.10 | ₩576 | ₩623 | ₩548 | ₩597 | +3.47% | 6만 |
|---|
| 2026.04.09 | ₩520 | ₩623 | ₩520 | ₩583 | +12.05% | 15.4만 |
|---|
| 2026.04.08 | ₩552 | ₩567 | ₩534 | ₩535 | -3.14% | 4.3만 |
|---|
| 2026.04.07 | ₩634 | ₩634 | ₩534 | ₩558 | -12.00% | 6.3만 |
|---|
| 2026.04.06 | ₩629 | ₩667 | ₩621 | ₩630 | +0.21% | 8.6만 |
|---|
| 2026.04.02 | ₩771 | ₩771 | ₩614 | ₩642 | -16.78% | 13.8만 |
|---|
| 2026.04.01 | ₩770 | ₩846 | ₩734 | ₩787 | +2.25% | 25.1만 |
|---|
| 2026.03.31 | ₩677 | ₩774 | ₩677 | ₩774 | +14.40% | 22.1만 |
|---|
| 2026.03.30 | ₩661 | ₩734 | ₩631 | ₩733 | +10.91% | 26.7만 |
|---|
| 2026.03.27 | ₩707 | ₩747 | ₩653 | ₩687 | -2.83% | 56.6만 |
|---|
| 2026.03.26 | ₩568 | ₩721 | ₩543 | ₩694 | +22.07% | 122.5만 |
|---|
| 2026.03.25 | ₩507 | ₩587 | ₩494 | ₩587 | +15.79% | 66.1만 |
|---|
| 2026.03.24 | ₩479 | ₩543 | ₩458 | ₩532 | +11.14% | 54.6만 |
|---|
| 2026.03.23 | ₩431 | ₩498 | ₩414 | ₩498 | +15.48% | 36.1만 |
|---|
| 2026.03.20 | ₩470 | ₩470 | ₩415 | ₩440 | -6.25% | 33.1만 |
|---|
| 2026.03.19 | ₩466 | ₩480 | ₩440 | ₩479 | +2.87% | 52.1만 |
|---|
| 2026.03.18 | ₩463 | ₩617 | ₩428 | ₩510 | +10.09% | 169.4만 |
|---|
| 2026.03.17 | ₩440 | ₩507 | ₩435 | ₩479 | +8.79% | 49만 |
|---|
| 2026.03.16 | ₩494 | ₩514 | ₩435 | ₩467 | -5.41% | 51.1만 |
|---|
| 2026.03.13 | ₩542 | ₩666 | ₩494 | ₩531 | -1.97% | 199.5만 |
|---|
| 2026.03.12 | ₩665 | ₩689 | ₩535 | ₩614 | -7.63% | 198.5만 |
|---|
| 2026.03.11 | ₩734 | ₩1,415 | ₩683 | ₩759 | +3.45% | 8466.6만 |
|---|
| 2026.03.10 | ₩1,254 | ₩1,334 | ₩601 | ₩677 | -46.06% | 44.3만 |
|---|
| 2026.03.09 | ₩1,321 | ₩1,321 | ₩1,228 | ₩1,228 | -7.07% | 1.2천 |
|---|
| 2026.03.06 | ₩1,268 | ₩1,268 | ₩1,268 | ₩1,268 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,254 | ₩1,268 | ₩1,228 | ₩1,268 | +1.06% | 3.1천 |
|---|
| 2026.03.04 | ₩1,241 | ₩1,329 | ₩1,161 | ₩1,254 | +1.08% | 4.4만 |
|---|
| 2026.03.03 | ₩1,109 | ₩1,274 | ₩1,014 | ₩1,240 | +11.79% | 3.1만 |
|---|
| 2026.03.02 | ₩1,268 | ₩1,268 | ₩1,072 | ₩1,160 | -8.53% | 3.9만 |
|---|
| 2026.02.27 | ₩1,802 | ₩1,802 | ₩1,140 | ₩1,158 | -35.70% | 17.5만 |
|---|
| 2026.02.26 | ₩1,468 | ₩1,802 | ₩1,441 | ₩1,802 | +22.73% | 12.7만 |
|---|
| 2026.02.25 | ₩1,481 | ₩1,495 | ₩1,461 | ₩1,495 | +0.90% | 5.7만 |
|---|
| 2026.02.24 | ₩1,535 | ₩1,535 | ₩1,535 | ₩1,535 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩1,536 | ₩1,536 | ₩1,468 | ₩1,535 | -0.09% | 9.1만 |
|---|
| 2026.02.20 | ₩1,628 | ₩1,641 | ₩1,561 | ₩1,601 | -1.64% | 9.4천 |
|---|
| 2026.02.19 | ₩1,468 | ₩1,721 | ₩1,428 | ₩1,681 | +14.55% | 4.1만 |
|---|
| 2026.02.18 | ₩1,488 | ₩1,521 | ₩1,488 | ₩1,521 | +2.24% | 1.3천 |
|---|
| 2026.02.17 | ₩1,561 | ₩1,561 | ₩1,495 | ₩1,548 | -0.85% | 4.3천 |
|---|
| 2026.02.13 | ₩1,404 | ₩1,535 | ₩1,404 | ₩1,535 | +9.32% | 5.7만 |
|---|
| 2026.02.12 | ₩1,508 | ₩1,561 | ₩1,441 | ₩1,468 | -2.65% | 10.9만 |
|---|
| 2026.02.11 | ₩1,581 | ₩1,707 | ₩1,548 | ₩1,615 | +2.11% | 11.4만 |
|---|
| 2026.02.10 | ₩1,395 | ₩1,708 | ₩1,375 | ₩1,641 | +17.70% | 14.6만 |
|---|
| 2026.02.09 | ₩1,375 | ₩1,401 | ₩1,334 | ₩1,401 | +1.94% | 10.2만 |
|---|
| 2026.02.06 | ₩1,388 | ₩1,415 | ₩1,334 | ₩1,361 | -1.92% | 16.6만 |
|---|
| 2026.02.05 | ₩1,508 | ₩1,508 | ₩1,361 | ₩1,401 | -7.08% | 54.6만 |
|---|
| 2026.02.04 | ₩1,535 | ₩1,601 | ₩1,495 | ₩1,588 | +3.48% | 11.9만 |
|---|
| 2026.02.03 | ₩1,520 | ₩1,535 | ₩1,441 | ₩1,535 | +0.97% | 13만 |
|---|
| 2026.02.02 | ₩1,508 | ₩1,535 | ₩1,495 | ₩1,535 | +1.77% | 9.5만 |
|---|
| 2026.01.30 | ₩1,481 | ₩1,548 | ₩1,455 | ₩1,495 | +0.90% | 15.2만 |
|---|
| 2026.01.29 | ₩1,521 | ₩1,561 | ₩1,428 | ₩1,455 | -4.39% | 15.5만 |
|---|
| 2026.01.28 | ₩1,641 | ₩1,668 | ₩1,481 | ₩1,495 | -8.94% | 11.2만 |
|---|
| 2026.01.27 | ₩1,655 | ₩1,681 | ₩1,641 | ₩1,641 | -0.81% | 4.4만 |
|---|
| 2026.01.26 | ₩1,721 | ₩1,735 | ₩1,668 | ₩1,695 | -1.55% | 6.3만 |
|---|
| 2026.01.23 | ₩1,748 | ₩1,802 | ₩1,708 | ₩1,708 | -2.29% | 8.3만 |
|---|
| 2026.01.22 | ₩1,721 | ₩1,762 | ₩1,695 | ₩1,708 | -0.78% | 11.9만 |
|---|
| 2026.01.21 | ₩1,721 | ₩1,802 | ₩1,668 | ₩1,708 | -0.78% | 10.4만 |
|---|
| 2026.01.20 | ₩1,788 | ₩1,855 | ₩1,695 | ₩1,695 | -5.22% | 20.5만 |
|---|
| 2026.01.16 | ₩1,882 | ₩1,908 | ₩1,762 | ₩1,775 | -5.67% | 16.7만 |
|---|
| 2026.01.15 | ₩1,788 | ₩1,922 | ₩1,788 | ₩1,882 | +5.22% | 16.2만 |
|---|
| 2026.01.14 | ₩1,788 | ₩1,868 | ₩1,788 | ₩1,868 | +4.48% | 17.4만 |
|---|
| 2026.01.13 | ₩1,948 | ₩1,948 | ₩1,855 | ₩1,855 | -4.79% | 16.1만 |
|---|
| 2026.01.12 | ₩1,868 | ₩1,988 | ₩1,868 | ₩1,935 | +3.57% | 15.7만 |
|---|
| 2026.01.09 | ₩1,762 | ₩1,895 | ₩1,561 | ₩1,855 | +5.30% | 12.7만 |
|---|
| 2026.01.08 | ₩1,802 | ₩1,802 | ₩1,681 | ₩1,775 | -1.48% | 12.6만 |
|---|
| 2026.01.07 | ₩1,628 | ₩1,748 | ₩1,601 | ₩1,695 | +4.10% | 13.1만 |
|---|
| 2026.01.06 | ₩1,561 | ₩1,695 | ₩1,561 | ₩1,601 | +2.56% | 11.3만 |
|---|
| 2026.01.05 | ₩1,521 | ₩1,601 | ₩1,508 | ₩1,561 | +2.63% | 10.7만 |
|---|
| 2026.01.02 | ₩1,508 | ₩1,575 | ₩1,495 | ₩1,548 | +2.65% | 15.2만 |
|---|
| 2025.12.31 | ₩1,601 | ₩1,601 | ₩1,520 | ₩1,520 | -5.08% | 10.2만 |
|---|
| 2025.12.30 | ₩1,481 | ₩1,628 | ₩1,481 | ₩1,481 | 0.00% | 15.2만 |
|---|
| 2025.12.29 | ₩1,535 | ₩1,561 | ₩1,495 | ₩1,495 | -2.61% | 15.5만 |
|---|
| 2025.12.26 | ₩1,555 | ₩1,601 | ₩1,521 | ₩1,548 | -0.43% | 11.9만 |
|---|
| 2025.12.24 | ₩1,548 | ₩1,561 | ₩1,508 | ₩1,508 | -2.59% | 10.3만 |
|---|
| 2025.12.23 | ₩1,601 | ₩1,601 | ₩1,575 | ₩1,575 | -1.67% | 10.3만 |
|---|
| 2025.12.22 | ₩1,669 | ₩1,695 | ₩1,577 | ₩1,601 | -4.08% | 10.3만 |
|---|
| 2025.12.19 | ₩1,615 | ₩1,708 | ₩1,615 | ₩1,655 | +2.48% | 10.2만 |
|---|
| 2025.12.18 | ₩1,521 | ₩1,695 | ₩1,521 | ₩1,655 | +8.77% | 9.6만 |
|---|
| 2025.12.17 | ₩1,495 | ₩1,748 | ₩1,495 | ₩1,575 | +5.36% | 10.3만 |
|---|
| 2025.12.16 | ₩1,508 | ₩1,509 | ₩1,308 | ₩1,481 | -1.77% | 31.2만 |
|---|
| 2025.12.15 | ₩1,735 | ₩1,802 | ₩1,508 | ₩1,508 | -13.08% | 10.5만 |
|---|
| 2025.12.12 | ₩1,882 | ₩1,882 | ₩1,802 | ₩1,802 | -4.26% | 10.6만 |
|---|
| 2025.12.11 | ₩2,042 | ₩2,055 | ₩1,788 | ₩1,802 | -11.76% | 10.6만 |
|---|
| 2025.12.10 | ₩2,028 | ₩2,108 | ₩1,988 | ₩2,068 | +1.97% | 4만 |
|---|
| 2025.12.09 | ₩1,935 | ₩2,015 | ₩1,868 | ₩1,935 | 0.00% | 19.7만 |
|---|
| 2025.12.08 | ₩2,082 | ₩2,082 | ₩1,868 | ₩1,908 | -8.33% | 19.6만 |
|---|
| 2025.12.05 | ₩2,002 | ₩2,162 | ₩2,002 | ₩2,082 | +4.00% | 10.1만 |
|---|
| 2025.12.04 | ₩1,895 | ₩2,002 | ₩1,860 | ₩1,882 | -0.70% | 9.9만 |
|---|
| 2025.12.03 | ₩1,721 | ₩1,962 | ₩1,721 | ₩1,908 | +10.85% | 9.7만 |
|---|
| 2025.12.02 | ₩1,908 | ₩1,975 | ₩1,719 | ₩1,719 | -9.93% | 5.3만 |
|---|
| 2025.12.01 | ₩1,922 | ₩2,002 | ₩1,908 | ₩1,975 | +2.78% | 5.4만 |
|---|
| 2025.11.28 | ₩2,055 | ₩2,108 | ₩1,895 | ₩1,895 | -7.79% | 16.3만 |
|---|
| 2025.11.26 | ₩1,748 | ₩2,028 | ₩1,748 | ₩1,975 | +12.98% | 10.5만 |
|---|
| 2025.11.25 | ₩1,868 | ₩1,948 | ₩1,668 | ₩1,775 | -5.00% | 10.7만 |
|---|
| 2025.11.24 | ₩1,936 | ₩2,082 | ₩1,762 | ₩1,868 | -3.51% | 10.2만 |
|---|
| 2025.11.21 | ₩1,828 | ₩2,082 | ₩1,802 | ₩1,868 | +2.19% | 30.7만 |
|---|
| 2025.11.20 | ₩1,962 | ₩2,095 | ₩1,815 | ₩1,828 | -6.80% | 27.9만 |
|---|
| 2025.11.19 | ₩2,082 | ₩2,122 | ₩1,895 | ₩1,922 | -7.69% | 24.7만 |
|---|
| 2025.11.18 | ₩2,136 | ₩2,148 | ₩1,935 | ₩2,055 | -3.81% | 35만 |
|---|
| 2025.11.17 | ₩2,095 | ₩2,242 | ₩2,083 | ₩2,148 | +2.55% | 26.7만 |
|---|
| 2025.11.14 | ₩2,389 | ₩2,389 | ₩2,175 | ₩2,189 | -8.38% | 33.8만 |
|---|
| 2025.11.13 | ₩2,576 | ₩2,576 | ₩2,229 | ₩2,429 | -5.70% | 31.4만 |
|---|
| 2025.11.12 | ₩2,455 | ₩2,616 | ₩2,375 | ₩2,576 | +4.89% | 32.7만 |
|---|
| 2025.11.11 | ₩2,669 | ₩2,669 | ₩2,362 | ₩2,495 | -6.50% | 30.8만 |
|---|
| 2025.11.10 | ₩2,842 | ₩2,856 | ₩2,629 | ₩2,669 | -6.10% | 32.4만 |
|---|
| 2025.11.07 | ₩2,882 | ₩2,882 | ₩2,762 | ₩2,882 | 0.00% | 30.8만 |
|---|
| 2025.11.06 | ₩2,802 | ₩3,069 | ₩2,746 | ₩2,922 | +4.29% | 32.5만 |
|---|
| 2025.11.05 | ₩2,776 | ₩2,922 | ₩2,736 | ₩2,829 | +1.92% | 32.1만 |
|---|
| 2025.11.04 | ₩2,949 | ₩2,949 | ₩2,776 | ₩2,776 | -5.88% | 30.6만 |
|---|
| 2025.11.03 | ₩3,043 | ₩3,109 | ₩2,949 | ₩3,009 | -1.10% | 30.7만 |
|---|
| 2025.10.31 | ₩2,896 | ₩3,189 | ₩2,794 | ₩2,949 | +1.84% | 33.5만 |
|---|
| 2025.10.30 | ₩2,896 | ₩2,949 | ₩2,869 | ₩2,936 | +1.38% | 30.5만 |
|---|
| 2025.10.29 | ₩2,896 | ₩3,016 | ₩2,882 | ₩2,896 | 0.00% | 33.1만 |
|---|
| 2025.10.28 | ₩3,136 | ₩3,136 | ₩2,817 | ₩3,029 | -3.40% | 30.1만 |
|---|
| 2025.10.27 | ₩3,176 | ₩3,229 | ₩3,123 | ₩3,149 | -0.84% | 30.7만 |
|---|
| 2025.10.24 | ₩3,336 | ₩3,416 | ₩3,149 | ₩3,243 | -2.80% | 35.3만 |
|---|
| 2025.10.23 | ₩3,336 | ₩3,443 | ₩3,269 | ₩3,309 | -0.80% | 40.2만 |
|---|
| 2025.10.22 | ₩3,363 | ₩3,483 | ₩3,296 | ₩3,336 | -0.79% | 35.6만 |
|---|
| 2025.10.21 | ₩3,510 | ₩3,603 | ₩3,336 | ₩3,510 | 0.00% | 33.4만 |
|---|
| 2025.10.20 | ₩3,470 | ₩3,777 | ₩3,269 | ₩3,510 | +1.15% | 57.8만 |
|---|
| 2025.10.17 | ₩3,323 | ₩3,656 | ₩3,176 | ₩3,596 | +8.23% | 34.1만 |
|---|
| 2025.10.16 | ₩3,470 | ₩3,623 | ₩3,336 | ₩3,523 | +1.54% | 15.7만 |
|---|
| 2025.10.15 | ₩3,296 | ₩3,574 | ₩3,163 | ₩3,470 | +5.26% | 26.2만 |
|---|
| 2025.10.14 | ₩3,109 | ₩3,483 | ₩2,888 | ₩3,483 | +12.02% | 22.5만 |
|---|
| 2025.10.13 | ₩3,376 | ₩3,376 | ₩3,036 | ₩3,109 | -7.91% | 21.4만 |
|---|
| 2025.10.10 | ₩3,456 | ₩3,603 | ₩3,069 | ₩3,483 | +0.77% | 16.4만 |
|---|