시장 데이터를 불러오는 중
전체 종목
Good Times Restaurants Inc. - Common Stock 과거 주가
Good Times Restaurants Inc. - Common Stock · GTIM · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Good Times Restaurants Inc. - Common Stock · GTIM · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,989 | ₩1,989 | ₩1,868 | ₩1,948 | -2.01% | 16.5만 |
| 2026.10.08 | ₩1,975 | ₩1,989 | ₩1,948 | ₩1,989 | +0.68% | 3.8만 |
| 2026.10.07 | ₩2,015 | ₩2,015 | ₩1,962 | ₩1,975 | -1.99% | 8천 |
| 2026.10.06 | ₩1,989 | ₩2,002 | ₩1,962 | ₩1,989 | 0.00% | 2만 |
| 2026.10.05 | ₩2,029 | ₩2,029 | ₩1,975 | ₩1,975 | -2.63% | 4.4만 |
| 2026.10.02 | ₩2,002 | ₩2,029 | ₩1,989 | ₩2,002 | 0.00% | 3.9만 |
| 2026.10.01 | ₩1,962 | ₩2,002 | ₩1,922 | ₩2,002 | +2.04% | 4.1만 |
| 2026.09.30 | ₩1,962 | ₩2,015 | ₩1,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,002 |
| +2.04% |
| 3.9만 |
| 2026.09.29 | ₩1,975 | ₩1,989 | ₩1,935 | ₩1,975 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩2,029 | ₩2,029 | ₩1,962 | ₩1,975 | -2.63% | 5.4만 |
|---|
| 2026.09.25 | ₩1,962 | ₩2,015 | ₩1,962 | ₩2,015 | +2.72% | 3.7만 |
|---|
| 2026.09.24 | ₩2,002 | ₩2,015 | ₩1,962 | ₩2,002 | 0.00% | 3.6만 |
|---|
| 2026.09.23 | ₩2,015 | ₩2,015 | ₩1,975 | ₩2,015 | 0.00% | 2.8만 |
|---|
| 2026.09.22 | ₩2,069 | ₩2,069 | ₩1,989 | ₩2,015 | -2.58% | 2.3만 |
|---|
| 2026.09.21 | ₩2,029 | ₩2,055 | ₩2,015 | ₩2,042 | +0.66% | 2.9만 |
|---|
| 2026.09.18 | ₩2,002 | ₩2,109 | ₩2,002 | ₩2,055 | +2.67% | 7.4만 |
|---|
| 2026.09.17 | ₩1,989 | ₩2,042 | ₩1,975 | ₩2,042 | +2.68% | 2.6만 |
|---|
| 2026.09.16 | ₩1,975 | ₩2,015 | ₩1,962 | ₩2,002 | +1.35% | 3.3만 |
|---|
| 2026.09.15 | ₩2,015 | ₩2,042 | ₩1,975 | ₩2,002 | -0.66% | 3.4만 |
|---|
| 2026.09.14 | ₩2,055 | ₩2,055 | ₩2,002 | ₩2,015 | -1.95% | 5만 |
|---|
| 2026.09.11 | ₩2,042 | ₩2,042 | ₩1,962 | ₩2,015 | -1.31% | 3.9만 |
|---|
| 2026.09.10 | ₩2,055 | ₩2,055 | ₩1,989 | ₩2,002 | -2.60% | 1.5만 |
|---|
| 2026.09.09 | ₩2,015 | ₩2,055 | ₩1,989 | ₩2,029 | +0.66% | 3.4만 |
|---|
| 2026.09.08 | ₩2,029 | ₩2,029 | ₩1,922 | ₩2,002 | -1.32% | 6.1만 |
|---|
| 2026.09.04 | ₩2,015 | ₩2,029 | ₩1,989 | ₩2,029 | +0.66% | 2.1만 |
|---|
| 2026.09.03 | ₩2,082 | ₩2,109 | ₩2,002 | ₩2,029 | -2.56% | 2.2만 |
|---|
| 2026.09.02 | ₩1,989 | ₩2,109 | ₩1,989 | ₩2,069 | +4.03% | 6.6만 |
|---|
| 2026.09.01 | ₩2,015 | ₩2,055 | ₩1,975 | ₩1,989 | -1.32% | 1.7만 |
|---|
| 2026.08.31 | ₩2,002 | ₩2,095 | ₩1,975 | ₩2,055 | +2.67% | 3.8만 |
|---|
| 2026.08.28 | ₩1,989 | ₩2,015 | ₩1,962 | ₩2,002 | +0.67% | 2.9만 |
|---|
| 2026.08.27 | ₩2,015 | ₩2,029 | ₩1,962 | ₩2,002 | -0.66% | 1.6만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,029 | ₩1,975 | ₩2,029 | +0.66% | 3.6만 |
|---|
| 2026.08.25 | ₩2,029 | ₩2,029 | ₩1,962 | ₩2,002 | -1.32% | 1.2만 |
|---|
| 2026.08.24 | ₩2,055 | ₩2,069 | ₩1,975 | ₩2,015 | -1.95% | 2.6만 |
|---|
| 2026.08.21 | ₩2,069 | ₩2,082 | ₩1,975 | ₩2,015 | -2.58% | 4.1만 |
|---|
| 2026.08.20 | ₩2,029 | ₩2,055 | ₩1,975 | ₩2,029 | 0.00% | 5.6만 |
|---|
| 2026.08.19 | ₩2,002 | ₩2,055 | ₩1,975 | ₩2,002 | 0.00% | 20.1만 |
|---|
| 2026.08.18 | ₩2,055 | ₩2,082 | ₩2,015 | ₩2,015 | -1.95% | 15.5만 |
|---|
| 2026.08.17 | ₩2,109 | ₩2,122 | ₩2,042 | ₩2,095 | -0.63% | 6만 |
|---|
| 2026.08.14 | ₩2,189 | ₩2,215 | ₩2,029 | ₩2,069 | -5.49% | 8.5만 |
|---|
| 2026.08.13 | ₩2,029 | ₩2,189 | ₩2,015 | ₩2,175 | +7.24% | 26.1만 |
|---|
| 2026.08.12 | ₩1,989 | ₩2,055 | ₩1,975 | ₩2,002 | +0.67% | 9.6만 |
|---|
| 2026.08.11 | ₩1,948 | ₩2,015 | ₩1,948 | ₩1,975 | +1.37% | 14.1만 |
|---|
| 2026.08.10 | ₩1,975 | ₩2,095 | ₩1,948 | ₩1,962 | -0.68% | 13.1만 |
|---|
| 2026.08.07 | ₩1,922 | ₩1,989 | ₩1,908 | ₩1,962 | +2.08% | 16.2만 |
|---|
| 2026.08.06 | ₩1,895 | ₩1,895 | ₩1,868 | ₩1,895 | 0.00% | 17만 |
|---|
| 2026.08.05 | ₩1,882 | ₩1,895 | ₩1,868 | ₩1,895 | +0.71% | 1.5만 |
|---|
| 2026.08.04 | ₩1,828 | ₩1,895 | ₩1,828 | ₩1,868 | +2.19% | 12.5만 |
|---|
| 2026.08.03 | ₩1,842 | ₩1,868 | ₩1,828 | ₩1,828 | -0.72% | 5.1만 |
|---|
| 2026.07.31 | ₩1,882 | ₩1,882 | ₩1,842 | ₩1,842 | -2.13% | 1.7만 |
|---|
| 2026.07.30 | ₩1,868 | ₩1,895 | ₩1,855 | ₩1,868 | 0.00% | 4.1만 |
|---|
| 2026.07.29 | ₩1,935 | ₩1,935 | ₩1,855 | ₩1,882 | -2.76% | 2.9만 |
|---|
| 2026.07.28 | ₩1,895 | ₩1,908 | ₩1,842 | ₩1,895 | 0.00% | 3.5만 |
|---|
| 2026.07.27 | ₩1,882 | ₩1,895 | ₩1,855 | ₩1,855 | -1.42% | 1.8만 |
|---|
| 2026.07.24 | ₩1,868 | ₩1,882 | ₩1,815 | ₩1,855 | -0.71% | 8.1만 |
|---|
| 2026.07.23 | ₩1,868 | ₩1,868 | ₩1,828 | ₩1,828 | -2.14% | 7천 |
|---|
| 2026.07.22 | ₩1,855 | ₩1,868 | ₩1,828 | ₩1,868 | +0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩1,855 | ₩1,868 | ₩1,828 | ₩1,855 | 0.00% | 5.8천 |
|---|
| 2026.07.20 | ₩1,828 | ₩1,882 | ₩1,828 | ₩1,842 | +0.73% | 4.6천 |
|---|
| 2026.07.17 | ₩1,895 | ₩1,922 | ₩1,828 | ₩1,868 | -1.41% | 2.9만 |
|---|
| 2026.07.16 | ₩1,868 | ₩1,882 | ₩1,842 | ₩1,868 | 0.00% | 6천 |
|---|
| 2026.07.15 | ₩1,882 | ₩1,922 | ₩1,882 | ₩1,882 | 0.00% | 7.9천 |
|---|
| 2026.07.14 | ₩1,948 | ₩1,948 | ₩1,868 | ₩1,908 | -2.05% | 3.7천 |
|---|
| 2026.07.13 | ₩1,908 | ₩1,948 | ₩1,882 | ₩1,922 | +0.70% | 5.6천 |
|---|
| 2026.07.10 | ₩1,882 | ₩1,948 | ₩1,855 | ₩1,922 | +2.13% | 7.8만 |
|---|
| 2026.07.09 | ₩1,908 | ₩1,948 | ₩1,828 | ₩1,895 | -0.70% | 10.1만 |
|---|
| 2026.07.08 | ₩1,935 | ₩1,935 | ₩1,855 | ₩1,895 | -2.07% | 2만 |
|---|
| 2026.07.07 | ₩1,882 | ₩1,948 | ₩1,882 | ₩1,922 | +2.13% | 9.6천 |
|---|
| 2026.07.06 | ₩1,908 | ₩1,935 | ₩1,868 | ₩1,935 | +1.40% | 9만 |
|---|
| 2026.07.02 | ₩1,908 | ₩1,948 | ₩1,895 | ₩1,948 | +2.10% | 4.3만 |
|---|
| 2026.07.01 | ₩1,908 | ₩2,029 | ₩1,868 | ₩1,935 | +1.40% | 4만 |
|---|
| 2026.06.30 | ₩1,868 | ₩1,895 | ₩1,828 | ₩1,882 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩1,868 | ₩1,868 | ₩1,815 | ₩1,855 | -0.71% | 2.4만 |
|---|
| 2026.06.26 | ₩1,802 | ₩1,868 | ₩1,802 | ₩1,855 | +2.96% | 1.4만 |
|---|
| 2026.06.25 | ₩1,802 | ₩1,855 | ₩1,762 | ₩1,815 | +0.74% | 3.2만 |
|---|
| 2026.06.24 | ₩1,802 | ₩1,842 | ₩1,748 | ₩1,842 | +2.22% | 2.2만 |
|---|
| 2026.06.23 | ₩1,748 | ₩1,802 | ₩1,748 | ₩1,802 | +3.05% | 2.6만 |
|---|
| 2026.06.22 | ₩1,802 | ₩1,802 | ₩1,748 | ₩1,748 | -2.96% | 1.2만 |
|---|
| 2026.06.18 | ₩1,735 | ₩1,802 | ₩1,722 | ₩1,788 | +3.08% | 6.4만 |
|---|
| 2026.06.17 | ₩1,722 | ₩1,735 | ₩1,722 | ₩1,735 | +0.78% | 2.2만 |
|---|
| 2026.06.16 | ₩1,735 | ₩1,762 | ₩1,722 | ₩1,722 | -0.77% | 7.7만 |
|---|
| 2026.06.15 | ₩1,695 | ₩1,735 | ₩1,695 | ₩1,722 | +1.57% | 2.8만 |
|---|
| 2026.06.12 | ₩1,708 | ₩1,735 | ₩1,695 | ₩1,708 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩1,708 | ₩1,708 | ₩1,682 | ₩1,682 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩1,735 | ₩1,735 | ₩1,695 | ₩1,708 | -1.54% | 3.4만 |
|---|
| 2026.06.09 | ₩1,735 | ₩1,788 | ₩1,722 | ₩1,722 | -0.77% | 3.4만 |
|---|
| 2026.06.08 | ₩1,722 | ₩1,748 | ₩1,722 | ₩1,735 | +0.78% | 4.5천 |
|---|
| 2026.06.05 | ₩1,748 | ₩1,748 | ₩1,722 | ₩1,735 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩1,748 | ₩1,748 | ₩1,735 | ₩1,748 | 0.00% | 2.4천 |
|---|
| 2026.06.03 | ₩1,762 | ₩1,762 | ₩1,735 | ₩1,748 | -0.76% | 4.4천 |
|---|
| 2026.06.02 | ₩1,748 | ₩1,762 | ₩1,735 | ₩1,735 | -0.76% | 9.5천 |
|---|
| 2026.06.01 | ₩1,708 | ₩1,762 | ₩1,708 | ₩1,748 | +2.34% | 7.2만 |
|---|
| 2026.05.29 | ₩1,735 | ₩1,748 | ₩1,708 | ₩1,722 | -0.77% | 2.9만 |
|---|
| 2026.05.28 | ₩1,735 | ₩1,775 | ₩1,695 | ₩1,748 | +0.77% | 2.8만 |
|---|
| 2026.05.27 | ₩1,708 | ₩1,802 | ₩1,708 | ₩1,748 | +2.34% | 1.1만 |
|---|
| 2026.05.26 | ₩1,708 | ₩1,748 | ₩1,695 | ₩1,722 | +0.78% | 7.7만 |
|---|
| 2026.05.22 | ₩1,762 | ₩1,775 | ₩1,695 | ₩1,708 | -3.03% | 8.3천 |
|---|
| 2026.05.21 | ₩1,695 | ₩1,762 | ₩1,682 | ₩1,748 | +3.15% | 7.8만 |
|---|
| 2026.05.20 | ₩1,655 | ₩1,695 | ₩1,655 | ₩1,695 | +2.42% | 2.8만 |
|---|
| 2026.05.19 | ₩1,655 | ₩1,668 | ₩1,642 | ₩1,668 | +0.81% | 6.2천 |
|---|
| 2026.05.18 | ₩1,628 | ₩1,682 | ₩1,628 | ₩1,682 | +3.28% | 4.5만 |
|---|
| 2026.05.15 | ₩1,668 | ₩1,668 | ₩1,642 | ₩1,655 | -0.80% | 7.6천 |
|---|
| 2026.05.14 | ₩1,668 | ₩1,668 | ₩1,655 | ₩1,655 | -0.80% | 9.2천 |
|---|
| 2026.05.13 | ₩1,668 | ₩1,682 | ₩1,642 | ₩1,655 | -0.80% | 5.9천 |
|---|
| 2026.05.12 | ₩1,668 | ₩1,682 | ₩1,668 | ₩1,668 | 0.00% | 9천 |
|---|
| 2026.05.11 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,682 | -1.56% | 6만 |
|---|
| 2026.05.08 | ₩1,722 | ₩1,722 | ₩1,682 | ₩1,682 | -2.33% | 2.2만 |
|---|
| 2026.05.07 | ₩1,695 | ₩1,735 | ₩1,695 | ₩1,708 | +0.79% | 2.7만 |
|---|
| 2026.05.06 | ₩1,708 | ₩1,735 | ₩1,708 | ₩1,735 | +1.56% | 6.8천 |
|---|
| 2026.05.05 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,708 | +3.23% | 3.2만 |
|---|
| 2026.05.04 | ₩1,722 | ₩1,722 | ₩1,682 | ₩1,682 | -2.33% | 1.1만 |
|---|
| 2026.05.01 | ₩1,722 | ₩1,722 | ₩1,682 | ₩1,708 | -0.78% | 9.9천 |
|---|
| 2026.04.30 | ₩1,682 | ₩1,708 | ₩1,682 | ₩1,708 | +1.59% | 5.5천 |
|---|
| 2026.04.29 | ₩1,722 | ₩1,735 | ₩1,682 | ₩1,682 | -2.33% | 2.4만 |
|---|
| 2026.04.28 | ₩1,735 | ₩1,748 | ₩1,722 | ₩1,722 | -0.77% | 5.2천 |
|---|
| 2026.04.27 | ₩1,695 | ₩1,722 | ₩1,695 | ₩1,722 | +1.57% | 4.9천 |
|---|
| 2026.04.24 | ₩1,722 | ₩1,722 | ₩1,695 | ₩1,708 | -0.78% | 1.7만 |
|---|
| 2026.04.23 | ₩1,722 | ₩1,735 | ₩1,695 | ₩1,722 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩1,722 | ₩1,722 | ₩1,695 | ₩1,708 | -0.78% | 5.2천 |
|---|
| 2026.04.21 | ₩1,695 | ₩1,748 | ₩1,668 | ₩1,735 | +2.36% | 8.7만 |
|---|
| 2026.04.20 | ₩1,668 | ₩1,775 | ₩1,668 | ₩1,708 | +2.40% | 8.2만 |
|---|
| 2026.04.17 | ₩1,695 | ₩1,722 | ₩1,655 | ₩1,695 | 0.00% | 9.5만 |
|---|
| 2026.04.16 | ₩1,668 | ₩1,695 | ₩1,668 | ₩1,695 | +1.60% | 4.9천 |
|---|
| 2026.04.15 | ₩1,655 | ₩1,695 | ₩1,642 | ₩1,668 | +0.81% | 5.8천 |
|---|
| 2026.04.14 | ₩1,655 | ₩1,695 | ₩1,628 | ₩1,668 | +0.81% | 11.6만 |
|---|
| 2026.04.13 | ₩1,682 | ₩1,695 | ₩1,628 | ₩1,668 | -0.79% | 1.7만 |
|---|
| 2026.04.10 | ₩1,601 | ₩1,735 | ₩1,601 | ₩1,682 | +5.00% | 7.9만 |
|---|
| 2026.04.09 | ₩1,615 | ₩1,628 | ₩1,601 | ₩1,601 | -0.83% | 2.3만 |
|---|
| 2026.04.08 | ₩1,601 | ₩1,642 | ₩1,601 | ₩1,615 | +0.83% | 2만 |
|---|
| 2026.04.07 | ₩1,615 | ₩1,655 | ₩1,588 | ₩1,615 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩1,588 | ₩1,668 | ₩1,588 | ₩1,615 | +1.68% | 2.7만 |
|---|
| 2026.04.02 | ₩1,561 | ₩1,615 | ₩1,561 | ₩1,588 | +1.71% | 2만 |
|---|
| 2026.04.01 | ₩1,575 | ₩1,588 | ₩1,561 | ₩1,575 | 0.00% | 7.8천 |
|---|
| 2026.03.31 | ₩1,615 | ₩1,615 | ₩1,548 | ₩1,561 | -3.31% | 2만 |
|---|
| 2026.03.30 | ₩1,601 | ₩1,601 | ₩1,561 | ₩1,588 | -0.83% | 6.2만 |
|---|
| 2026.03.27 | ₩1,588 | ₩1,601 | ₩1,561 | ₩1,588 | 0.00% | 2.8만 |
|---|
| 2026.03.26 | ₩1,601 | ₩1,628 | ₩1,588 | ₩1,601 | 0.00% | 3.3만 |
|---|
| 2026.03.25 | ₩1,575 | ₩1,615 | ₩1,575 | ₩1,588 | +0.85% | 3.6만 |
|---|
| 2026.03.24 | ₩1,601 | ₩1,615 | ₩1,575 | ₩1,588 | -0.83% | 2.3만 |
|---|
| 2026.03.23 | ₩1,575 | ₩1,601 | ₩1,561 | ₩1,601 | +1.69% | 2.4만 |
|---|
| 2026.03.20 | ₩1,588 | ₩1,588 | ₩1,508 | ₩1,508 | -5.04% | 6.5만 |
|---|
| 2026.03.19 | ₩1,601 | ₩1,615 | ₩1,588 | ₩1,615 | +0.83% | 1만 |
|---|
| 2026.03.18 | ₩1,588 | ₩1,615 | ₩1,588 | ₩1,601 | +0.84% | 1.5만 |
|---|
| 2026.03.17 | ₩1,575 | ₩1,615 | ₩1,575 | ₩1,588 | +0.85% | 1.2만 |
|---|
| 2026.03.16 | ₩1,575 | ₩1,601 | ₩1,575 | ₩1,575 | 0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩1,601 | ₩1,601 | ₩1,575 | ₩1,588 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩1,575 | ₩1,615 | ₩1,575 | ₩1,575 | 0.00% | 3.5만 |
|---|
| 2026.03.11 | ₩1,588 | ₩1,601 | ₩1,575 | ₩1,588 | 0.00% | 3.5천 |
|---|
| 2026.03.10 | ₩1,601 | ₩1,615 | ₩1,561 | ₩1,588 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩1,575 | ₩1,588 | ₩1,561 | ₩1,575 | 0.00% | 1.4만 |
|---|
| 2026.03.06 | ₩1,575 | ₩1,601 | ₩1,575 | ₩1,588 | +0.85% | 7.3천 |
|---|
| 2026.03.05 | ₩1,615 | ₩1,615 | ₩1,575 | ₩1,601 | -0.83% | 6.7천 |
|---|
| 2026.03.04 | ₩1,575 | ₩1,615 | ₩1,561 | ₩1,615 | +2.54% | 5.3만 |
|---|
| 2026.03.03 | ₩1,601 | ₩1,601 | ₩1,575 | ₩1,575 | -1.67% | 3만 |
|---|
| 2026.03.02 | ₩1,588 | ₩1,615 | ₩1,588 | ₩1,601 | +0.84% | 1.2만 |
|---|
| 2026.02.27 | ₩1,575 | ₩1,655 | ₩1,575 | ₩1,588 | +0.85% | 3.4만 |
|---|
| 2026.02.26 | ₩1,628 | ₩1,628 | ₩1,601 | ₩1,601 | -1.64% | 1만 |
|---|
| 2026.02.25 | ₩1,642 | ₩1,642 | ₩1,601 | ₩1,601 | -2.44% | 5.2천 |
|---|
| 2026.02.24 | ₩1,628 | ₩1,642 | ₩1,588 | ₩1,601 | -1.64% | 2.2만 |
|---|
| 2026.02.23 | ₩1,628 | ₩1,642 | ₩1,588 | ₩1,588 | -2.46% | 7.3만 |
|---|
| 2026.02.20 | ₩1,601 | ₩1,628 | ₩1,601 | ₩1,615 | +0.83% | 1.3만 |
|---|
| 2026.02.19 | ₩1,642 | ₩1,655 | ₩1,601 | ₩1,628 | -0.81% | 3.4만 |
|---|
| 2026.02.18 | ₩1,642 | ₩1,642 | ₩1,601 | ₩1,642 | 0.00% | 8.3천 |
|---|
| 2026.02.17 | ₩1,642 | ₩1,655 | ₩1,601 | ₩1,628 | -0.81% | 3.8만 |
|---|
| 2026.02.13 | ₩1,588 | ₩1,628 | ₩1,588 | ₩1,601 | +0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩1,655 | ₩1,668 | ₩1,588 | ₩1,601 | -3.23% | 7만 |
|---|
| 2026.02.11 | ₩1,655 | ₩1,668 | ₩1,628 | ₩1,642 | -0.81% | 15.1만 |
|---|
| 2026.02.10 | ₩1,655 | ₩1,668 | ₩1,615 | ₩1,615 | -2.42% | 2.7만 |
|---|
| 2026.02.09 | ₩1,722 | ₩1,722 | ₩1,588 | ₩1,615 | -6.20% | 17.6만 |
|---|
| 2026.02.06 | ₩1,535 | ₩1,668 | ₩1,535 | ₩1,628 | +6.09% | 7.9만 |
|---|
| 2026.02.05 | ₩1,668 | ₩1,668 | ₩1,521 | ₩1,575 | -5.60% | 7.1만 |
|---|
| 2026.02.04 | ₩1,561 | ₩1,668 | ₩1,561 | ₩1,642 | +5.13% | 2만 |
|---|
| 2026.02.03 | ₩1,561 | ₩1,615 | ₩1,548 | ₩1,575 | +0.85% | 1.9만 |
|---|
| 2026.02.02 | ₩1,548 | ₩1,588 | ₩1,548 | ₩1,548 | 0.00% | 6.1천 |
|---|
| 2026.01.30 | ₩1,561 | ₩1,615 | ₩1,535 | ₩1,548 | -0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩1,642 | ₩1,642 | ₩1,535 | ₩1,561 | -4.88% | 2.5만 |
|---|
| 2026.01.28 | ₩1,601 | ₩1,642 | ₩1,535 | ₩1,548 | -3.33% | 2만 |
|---|
| 2026.01.27 | ₩1,628 | ₩1,655 | ₩1,575 | ₩1,601 | -1.64% | 1.9만 |
|---|
| 2026.01.26 | ₩1,615 | ₩1,682 | ₩1,615 | ₩1,628 | +0.83% | 4.4만 |
|---|
| 2026.01.23 | ₩1,615 | ₩1,642 | ₩1,615 | ₩1,628 | +0.83% | 1.1만 |
|---|
| 2026.01.22 | ₩1,601 | ₩1,668 | ₩1,588 | ₩1,642 | +2.50% | 2.7만 |
|---|
| 2026.01.21 | ₩1,521 | ₩1,615 | ₩1,521 | ₩1,588 | +4.39% | 4.9만 |
|---|
| 2026.01.20 | ₩1,548 | ₩1,548 | ₩1,521 | ₩1,521 | -1.72% | 3만 |
|---|
| 2026.01.16 | ₩1,561 | ₩1,575 | ₩1,548 | ₩1,548 | -0.85% | 1만 |
|---|
| 2026.01.15 | ₩1,575 | ₩1,601 | ₩1,548 | ₩1,561 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩1,588 | ₩1,588 | ₩1,561 | ₩1,561 | -1.68% | 3.1만 |
|---|
| 2026.01.13 | ₩1,601 | ₩1,655 | ₩1,521 | ₩1,521 | -5.00% | 9.5만 |
|---|
| 2026.01.12 | ₩1,615 | ₩1,642 | ₩1,601 | ₩1,601 | -0.83% | 3.9만 |
|---|
| 2026.01.09 | ₩1,655 | ₩1,695 | ₩1,588 | ₩1,615 | -2.42% | 3.3만 |
|---|
| 2026.01.08 | ₩1,655 | ₩1,668 | ₩1,615 | ₩1,642 | -0.81% | 2.5만 |
|---|
| 2026.01.07 | ₩1,628 | ₩1,682 | ₩1,615 | ₩1,628 | 0.00% | 3.5만 |
|---|
| 2026.01.06 | ₩1,642 | ₩1,722 | ₩1,642 | ₩1,655 | +0.81% | 9.1만 |
|---|
| 2026.01.05 | ₩1,601 | ₩1,668 | ₩1,588 | ₩1,642 | +2.50% | 9.7만 |
|---|
| 2026.01.02 | ₩1,588 | ₩1,668 | ₩1,588 | ₩1,601 | +0.84% | 5.1만 |
|---|
| 2025.12.31 | ₩1,615 | ₩1,655 | ₩1,561 | ₩1,615 | 0.00% | 11만 |
|---|
| 2025.12.30 | ₩1,548 | ₩1,668 | ₩1,548 | ₩1,615 | +4.31% | 9.8만 |
|---|
| 2025.12.29 | ₩1,535 | ₩1,615 | ₩1,521 | ₩1,548 | +0.87% | 5.1만 |
|---|
| 2025.12.26 | ₩1,575 | ₩1,668 | ₩1,535 | ₩1,548 | -1.69% | 7.6만 |
|---|
| 2025.12.24 | ₩1,601 | ₩1,601 | ₩1,468 | ₩1,521 | -5.00% | 36.9만 |
|---|
| 2025.12.23 | ₩1,735 | ₩1,762 | ₩1,668 | ₩1,735 | 0.00% | 23.1만 |
|---|
| 2025.12.22 | ₩1,788 | ₩1,802 | ₩1,655 | ₩1,668 | -6.72% | 19.9만 |
|---|
| 2025.12.19 | ₩1,735 | ₩1,775 | ₩1,708 | ₩1,722 | -0.77% | 2.8만 |
|---|
| 2025.12.18 | ₩1,735 | ₩1,748 | ₩1,668 | ₩1,695 | -2.31% | 7.6만 |
|---|
| 2025.12.17 | ₩1,708 | ₩1,788 | ₩1,695 | ₩1,708 | 0.00% | 4.3만 |
|---|
| 2025.12.16 | ₩1,708 | ₩1,762 | ₩1,668 | ₩1,708 | 0.00% | 4.5만 |
|---|
| 2025.12.15 | ₩1,708 | ₩1,775 | ₩1,682 | ₩1,735 | +1.56% | 6.1만 |
|---|
| 2025.12.12 | ₩1,842 | ₩1,842 | ₩1,722 | ₩1,722 | -6.52% | 1.4만 |
|---|
| 2025.12.11 | ₩1,788 | ₩1,815 | ₩1,762 | ₩1,775 | -0.75% | 1.6만 |
|---|
| 2025.12.10 | ₩1,815 | ₩1,895 | ₩1,788 | ₩1,788 | -1.47% | 2.2만 |
|---|
| 2025.12.09 | ₩1,788 | ₩1,882 | ₩1,788 | ₩1,828 | +2.24% | 3.2만 |
|---|
| 2025.12.08 | ₩1,708 | ₩1,788 | ₩1,682 | ₩1,735 | +1.56% | 4.9만 |
|---|
| 2025.12.05 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,668 | +0.81% | 16.6만 |
|---|
| 2025.12.04 | ₩1,655 | ₩1,722 | ₩1,655 | ₩1,668 | +0.81% | 4.8만 |
|---|
| 2025.12.03 | ₩1,695 | ₩1,735 | ₩1,655 | ₩1,668 | -1.57% | 5.1만 |
|---|
| 2025.12.02 | ₩1,735 | ₩1,762 | ₩1,708 | ₩1,708 | -1.54% | 2.3만 |
|---|
| 2025.12.01 | ₩1,748 | ₩1,775 | ₩1,722 | ₩1,722 | -1.53% | 1.6만 |
|---|
| 2025.11.28 | ₩1,668 | ₩1,735 | ₩1,668 | ₩1,722 | +3.20% | 3천 |
|---|
| 2025.11.26 | ₩1,695 | ₩1,775 | ₩1,655 | ₩1,682 | -0.79% | 1만 |
|---|
| 2025.11.25 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,722 | +4.03% | 1.3만 |
|---|
| 2025.11.24 | ₩1,642 | ₩1,748 | ₩1,642 | ₩1,655 | +0.81% | 4.7만 |
|---|
| 2025.11.21 | ₩1,655 | ₩1,748 | ₩1,655 | ₩1,682 | +1.61% | 9.8천 |
|---|
| 2025.11.20 | ₩1,628 | ₩1,762 | ₩1,628 | ₩1,668 | +2.46% | 1.7만 |
|---|
| 2025.11.19 | ₩1,695 | ₩1,735 | ₩1,561 | ₩1,628 | -3.94% | 34.7만 |
|---|
| 2025.11.18 | ₩1,695 | ₩1,748 | ₩1,695 | ₩1,708 | +0.79% | 8.7천 |
|---|
| 2025.11.17 | ₩1,762 | ₩1,788 | ₩1,695 | ₩1,708 | -3.03% | 4.3만 |
|---|
| 2025.11.14 | ₩1,735 | ₩1,868 | ₩1,695 | ₩1,762 | +1.54% | 11만 |
|---|
| 2025.11.13 | ₩1,802 | ₩1,828 | ₩1,695 | ₩1,762 | -2.22% | 9.9만 |
|---|
| 2025.11.12 | ₩1,775 | ₩1,815 | ₩1,682 | ₩1,748 | -1.50% | 5.3만 |
|---|
| 2025.11.11 | ₩1,748 | ₩1,855 | ₩1,735 | ₩1,775 | +1.53% | 2만 |
|---|
| 2025.11.10 | ₩1,735 | ₩1,828 | ₩1,735 | ₩1,775 | +2.31% | 5.3만 |
|---|
| 2025.11.07 | ₩1,748 | ₩1,775 | ₩1,682 | ₩1,775 | +1.53% | 4.7만 |
|---|
| 2025.11.06 | ₩1,775 | ₩1,855 | ₩1,735 | ₩1,735 | -2.26% | 4.4만 |
|---|
| 2025.11.05 | ₩1,788 | ₩1,868 | ₩1,708 | ₩1,842 | +2.99% | 6.4만 |
|---|
| 2025.11.04 | ₩1,828 | ₩1,842 | ₩1,788 | ₩1,788 | -2.19% | 5.2만 |
|---|
| 2025.11.03 | ₩1,962 | ₩1,962 | ₩1,788 | ₩1,855 | -5.44% | 19.1만 |
|---|
| 2025.10.31 | ₩2,015 | ₩2,055 | ₩1,935 | ₩1,935 | -3.97% | 7.4만 |
|---|
| 2025.10.30 | ₩2,122 | ₩2,162 | ₩2,002 | ₩2,042 | -3.77% | 12만 |
|---|
| 2025.10.29 | ₩2,149 | ₩2,175 | ₩2,069 | ₩2,082 | -3.11% | 11.4만 |
|---|
| 2025.10.28 | ₩2,229 | ₩2,309 | ₩2,135 | ₩2,135 | -4.19% | 15.1만 |
|---|
| 2025.10.27 | ₩2,429 | ₩2,429 | ₩2,255 | ₩2,336 | -3.85% | 16.2만 |
|---|
| 2025.10.24 | ₩2,616 | ₩2,709 | ₩2,429 | ₩2,482 | -5.10% | 26만 |
|---|
| 2025.10.23 | ₩2,789 | ₩2,789 | ₩2,442 | ₩2,709 | -2.87% | 110만 |
|---|
| 2025.10.22 | ₩2,069 | ₩2,642 | ₩2,029 | ₩2,309 | +11.61% | 161.4만 |
|---|
| 2025.10.21 | ₩2,029 | ₩2,069 | ₩1,989 | ₩2,029 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩1,962 | ₩2,095 | ₩1,962 | ₩2,029 | +3.40% | 1.4만 |
|---|
| 2025.10.17 | ₩2,002 | ₩2,109 | ₩1,895 | ₩1,908 | -4.67% | 1.3만 |
|---|
| 2025.10.16 | ₩1,948 | ₩1,975 | ₩1,748 | ₩1,882 | -3.42% | 7.6만 |
|---|
| 2025.10.15 | ₩2,069 | ₩2,135 | ₩1,655 | ₩1,989 | -3.87% | 10.5만 |
|---|
| 2025.10.14 | ₩2,109 | ₩2,109 | ₩2,069 | ₩2,082 | -1.27% | 1.5만 |
|---|
| 2025.10.13 | ₩2,122 | ₩2,135 | ₩2,082 | ₩2,109 | -0.63% | 9.5천 |
|---|
| 2025.10.10 | ₩2,202 | ₩2,202 | ₩2,122 | ₩2,122 | -3.64% | 9.2천 |
|---|