시장 데이터를 불러오는 중
전체 종목
Globavend Holdings Limited - Ord Shares 과거 주가
Globavend Holdings Limited - Ord Shares · GVH · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globavend Holdings Limited - Ord Shares · GVH · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,395 | ₩1,448 | ₩1,381 | ₩1,421 | +1.92% | 1.6만 |
| 2026.10.08 | ₩1,462 | ₩1,479 | ₩1,381 | ₩1,435 | -1.83% | 6.7만 |
| 2026.10.07 | ₩1,502 | ₩1,502 | ₩1,448 | ₩1,475 | -1.79% | 2.3만 |
| 2026.10.06 | ₩1,488 | ₩1,529 | ₩1,475 | ₩1,502 | +0.90% | 2.1만 |
| 2026.10.05 | ₩1,551 | ₩1,555 | ₩1,475 | ₩1,488 | -4.06% | 2.2만 |
| 2026.10.02 | ₩1,502 | ₩1,529 | ₩1,435 | ₩1,488 | -0.89% | 4.3만 |
| 2026.10.01 | ₩1,502 | ₩1,502 | ₩1,448 | ₩1,475 | -1.79% | 2.4만 |
| 2026.09.30 | ₩1,517 | ₩1,529 | ₩1,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,502 |
| -0.97% |
| 3.7만 |
| 2026.09.29 | ₩1,462 | ₩1,609 | ₩1,462 | ₩1,529 | +4.59% | 9.2만 |
|---|
| 2026.09.28 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,448 | +1.89% | 3.7만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,448 | -0.92% | 3.3만 |
|---|
| 2026.09.24 | ₩1,448 | ₩1,707 | ₩1,435 | ₩1,462 | +0.93% | 5.8만 |
|---|
| 2026.09.23 | ₩1,569 | ₩1,569 | ₩1,421 | ₩1,462 | -6.84% | 9.3만 |
|---|
| 2026.09.22 | ₩1,555 | ₩1,622 | ₩1,502 | ₩1,529 | -1.72% | 4.7만 |
|---|
| 2026.09.21 | ₩1,542 | ₩1,676 | ₩1,475 | ₩1,582 | +2.61% | 19만 |
|---|
| 2026.09.18 | ₩1,810 | ₩1,810 | ₩1,690 | ₩1,730 | -4.44% | 12.2만 |
|---|
| 2026.09.17 | ₩1,529 | ₩2,065 | ₩1,529 | ₩1,850 | +21.05% | 76.7만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,770 | ₩1,517 | ₩1,542 | -8.73% | 25만 |
|---|
| 2026.09.15 | ₩1,636 | ₩2,011 | ₩1,462 | ₩1,730 | +5.74% | 548.7만 |
|---|
| 2026.09.14 | ₩1,448 | ₩1,596 | ₩1,381 | ₩1,408 | -2.78% | 60.3만 |
|---|
| 2026.09.11 | ₩1,357 | ₩1,421 | ₩1,348 | ₩1,354 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,341 | -2.91% | 5.1만 |
|---|
| 2026.09.09 | ₩1,341 | ₩1,354 | ₩1,341 | ₩1,341 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩1,327 | ₩1,368 | ₩1,327 | ₩1,354 | +2.02% | 7.4만 |
|---|
| 2026.09.04 | ₩1,341 | ₩1,368 | ₩1,340 | ₩1,354 | +1.00% | 17.5만 |
|---|
| 2026.09.03 | ₩1,327 | ₩1,368 | ₩1,309 | ₩1,354 | +2.02% | 8.2만 |
|---|
| 2026.09.02 | ₩1,348 | ₩1,368 | ₩1,327 | ₩1,354 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,354 | +1.00% | 7.2만 |
|---|
| 2026.08.31 | ₩1,327 | ₩1,381 | ₩1,327 | ₩1,354 | +2.02% | 3.4만 |
|---|
| 2026.08.28 | ₩1,354 | ₩1,395 | ₩1,318 | ₩1,354 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩1,381 | ₩1,429 | ₩1,354 | ₩1,354 | -1.94% | 9.5만 |
|---|
| 2026.08.26 | ₩1,409 | ₩1,462 | ₩1,354 | ₩1,368 | -2.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,448 | ₩1,475 | ₩1,381 | ₩1,381 | -4.63% | 7.6만 |
|---|
| 2026.08.24 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,462 | +3.81% | 10만 |
|---|
| 2026.08.21 | ₩1,395 | ₩1,502 | ₩1,381 | ₩1,421 | +1.92% | 19만 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,408 | ₩1,327 | ₩1,395 | +4.00% | 20.8만 |
|---|
| 2026.08.19 | ₩1,354 | ₩1,368 | ₩1,327 | ₩1,341 | -0.99% | 10만 |
|---|
| 2026.08.18 | ₩1,354 | ₩1,368 | ₩1,314 | ₩1,341 | -0.99% | 10.2만 |
|---|
| 2026.08.17 | ₩1,341 | ₩1,368 | ₩1,330 | ₩1,354 | +1.00% | 13만 |
|---|
| 2026.08.14 | ₩1,354 | ₩1,368 | ₩1,340 | ₩1,341 | -0.99% | 8.3만 |
|---|
| 2026.08.13 | ₩1,354 | ₩1,369 | ₩1,327 | ₩1,341 | -0.99% | 17.4만 |
|---|
| 2026.08.12 | ₩1,301 | ₩1,395 | ₩1,274 | ₩1,354 | +4.12% | 36.7만 |
|---|
| 2026.08.11 | ₩1,302 | ₩1,408 | ₩1,294 | ₩1,341 | +2.99% | 26.6만 |
|---|
| 2026.08.10 | ₩1,293 | ₩1,341 | ₩1,274 | ₩1,341 | +3.73% | 22.5만 |
|---|
| 2026.08.07 | ₩1,299 | ₩1,341 | ₩1,260 | ₩1,323 | +1.86% | 28.5만 |
|---|
| 2026.08.06 | ₩1,207 | ₩1,408 | ₩1,205 | ₩1,314 | +8.89% | 327만 |
|---|
| 2026.08.05 | ₩1,381 | ₩1,381 | ₩1,179 | ₩1,180 | -14.56% | 58.5만 |
|---|
| 2026.08.04 | ₩1,285 | ₩1,381 | ₩1,285 | ₩1,368 | +6.47% | 48.3만 |
|---|
| 2026.08.03 | ₩1,327 | ₩1,395 | ₩1,268 | ₩1,313 | -1.11% | 41.8만 |
|---|
| 2026.07.31 | ₩1,368 | ₩1,368 | ₩1,220 | ₩1,341 | -1.96% | 111.8만 |
|---|
| 2026.07.30 | ₩1,368 | ₩1,730 | ₩1,274 | ₩1,368 | 0.00% | 1023.6만 |
|---|
| 2026.07.29 | ₩1,314 | ₩1,314 | ₩1,175 | ₩1,220 | -7.14% | 81.6만 |
|---|
| 2026.07.28 | ₩1,248 | ₩1,348 | ₩1,234 | ₩1,341 | +7.41% | 23.1만 |
|---|
| 2026.07.27 | ₩1,302 | ₩1,341 | ₩1,247 | ₩1,287 | -1.13% | 25.7만 |
|---|
| 2026.07.24 | ₩1,301 | ₩1,381 | ₩1,207 | ₩1,341 | +3.09% | 55.5만 |
|---|
| 2026.07.23 | ₩1,408 | ₩1,448 | ₩1,341 | ₩1,341 | -4.76% | 47.8만 |
|---|
| 2026.07.22 | ₩1,381 | ₩1,448 | ₩1,287 | ₩1,354 | -1.94% | 70.9만 |
|---|
| 2026.07.21 | ₩1,462 | ₩1,636 | ₩1,274 | ₩1,475 | +0.92% | 278.3만 |
|---|
| 2026.07.20 | ₩3,265 | ₩3,272 | ₩1,824 | ₩1,985 | -39.22% | 2250.9만 |
|---|
| 2026.07.17 | ₩6,195 | ₩6,396 | ₩5,787 | ₩6,383 | +3.03% | 6.2천 |
|---|
| 2026.07.16 | ₩6,168 | ₩6,396 | ₩6,101 | ₩6,296 | +2.07% | 1.8만 |
|---|
| 2026.07.15 | ₩5,954 | ₩6,302 | ₩5,766 | ₩6,235 | +4.73% | 1.5만 |
|---|
| 2026.07.14 | ₩5,752 | ₩6,275 | ₩5,739 | ₩5,994 | +4.20% | 13.5만 |
|---|
| 2026.07.13 | ₩5,779 | ₩6,195 | ₩5,464 | ₩6,195 | +7.19% | 2.1만 |
|---|
| 2026.07.10 | ₩5,900 | ₩5,927 | ₩5,444 | ₩5,793 | -1.82% | 2.1만 |
|---|
| 2026.07.09 | ₩5,605 | ₩6,047 | ₩5,390 | ₩5,980 | +6.70% | 11.7만 |
|---|
| 2026.07.08 | ₩4,988 | ₩5,820 | ₩4,814 | ₩5,605 | +12.37% | 8.7만 |
|---|
| 2026.07.07 | ₩4,599 | ₩5,337 | ₩3,674 | ₩5,082 | +10.50% | 33.8만 |
|---|
| 2026.07.06 | ₩6,141 | ₩6,463 | ₩4,707 | ₩4,921 | -19.87% | 215.2만 |
|---|
| 2026.07.02 | ₩7,576 | ₩7,576 | ₩5,739 | ₩5,967 | -21.24% | 36.8만 |
|---|
| 2026.07.01 | ₩6,611 | ₩8,421 | ₩6,477 | ₩8,019 | +21.30% | 156.6만 |
|---|
| 2026.06.30 | ₩5,417 | ₩7,268 | ₩5,364 | ₩6,436 | +18.81% | 1737.8만 |
|---|
| 2026.06.29 | ₩5,337 | ₩5,337 | ₩4,653 | ₩4,707 | -11.81% | 2.9만 |
|---|
| 2026.06.26 | ₩4,935 | ₩5,431 | ₩4,935 | ₩5,330 | +8.02% | 1.4만 |
|---|
| 2026.06.25 | ₩4,961 | ₩5,216 | ₩4,485 | ₩5,162 | +4.05% | 2.9만 |
|---|
| 2026.06.24 | ₩5,203 | ₩5,431 | ₩4,961 | ₩4,961 | -4.64% | 5만 |
|---|
| 2026.06.23 | ₩5,417 | ₩5,417 | ₩5,230 | ₩5,230 | -3.47% | 1만 |
|---|
| 2026.06.22 | ₩5,203 | ₩5,565 | ₩5,203 | ₩5,230 | +0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩5,377 | ₩5,504 | ₩5,364 | ₩5,364 | -0.25% | 8.4천 |
|---|
| 2026.06.17 | ₩5,377 | ₩5,645 | ₩5,290 | ₩5,565 | +3.49% | 1.5만 |
|---|
| 2026.06.16 | ₩5,645 | ₩5,645 | ₩5,256 | ₩5,364 | -4.99% | 7.2천 |
|---|
| 2026.06.15 | ₩4,894 | ₩5,672 | ₩4,117 | ₩5,659 | +15.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,377 | ₩5,498 | ₩4,968 | ₩5,015 | -6.73% | 3.6만 |
|---|
| 2026.06.11 | ₩5,390 | ₩5,598 | ₩5,390 | ₩5,531 | +2.61% | 5.4천 |
|---|
| 2026.06.10 | ₩5,592 | ₩5,592 | ₩5,337 | ₩5,337 | -4.56% | 1.5만 |
|---|
| 2026.06.09 | ₩5,498 | ₩5,504 | ₩5,364 | ₩5,364 | -2.44% | 1.8만 |
|---|
| 2026.06.08 | ₩5,444 | ₩5,833 | ₩5,390 | ₩5,538 | +1.72% | 3.1만 |
|---|
| 2026.06.05 | ₩6,007 | ₩6,007 | ₩5,511 | ₩5,511 | -8.26% | 1.6만 |
|---|
| 2026.06.04 | ₩5,699 | ₩6,195 | ₩5,699 | ₩6,007 | +5.41% | 1.4만 |
|---|
| 2026.06.03 | ₩5,873 | ₩6,141 | ₩5,565 | ₩5,806 | -1.14% | 1.7만 |
|---|
| 2026.06.02 | ₩6,356 | ₩6,356 | ₩5,820 | ₩5,820 | -8.44% | 9.5천 |
|---|
| 2026.06.01 | ₩6,235 | ₩6,570 | ₩6,235 | ₩6,557 | +5.16% | 1.3만 |
|---|
| 2026.05.29 | ₩6,410 | ₩6,611 | ₩6,074 | ₩6,584 | +2.72% | 2.7만 |
|---|
| 2026.05.28 | ₩5,806 | ₩6,651 | ₩5,806 | ₩6,611 | +13.86% | 2.3만 |
|---|
| 2026.05.27 | ₩5,766 | ₩6,235 | ₩5,766 | ₩6,208 | +7.67% | 1.7만 |
|---|
| 2026.05.26 | ₩5,846 | ₩6,239 | ₩5,766 | ₩5,779 | -1.15% | 1.5만 |
|---|
| 2026.05.22 | ₩5,685 | ₩6,664 | ₩5,672 | ₩5,940 | +4.48% | 3.6만 |
|---|
| 2026.05.21 | ₩5,873 | ₩6,275 | ₩5,632 | ₩5,759 | -1.94% | 3.2만 |
|---|
| 2026.05.20 | ₩5,511 | ₩6,302 | ₩5,511 | ₩5,739 | +4.14% | 2.3만 |
|---|
| 2026.05.19 | ₩5,390 | ₩5,870 | ₩5,390 | ₩5,484 | +1.74% | 1.3만 |
|---|
| 2026.05.18 | ₩6,396 | ₩6,436 | ₩5,364 | ₩5,471 | -14.47% | 3.9만 |
|---|
| 2026.05.15 | ₩6,316 | ₩7,115 | ₩6,302 | ₩6,477 | +2.55% | 2.4만 |
|---|
| 2026.05.14 | ₩6,959 | ₩6,973 | ₩6,510 | ₩6,597 | -5.20% | 1.8만 |
|---|
| 2026.05.13 | ₩6,383 | ₩7,160 | ₩6,090 | ₩7,113 | +11.45% | 4.9만 |
|---|
| 2026.05.12 | ₩6,557 | ₩6,624 | ₩6,168 | ₩6,410 | -2.25% | 1.8만 |
|---|
| 2026.05.11 | ₩5,940 | ₩6,705 | ₩5,297 | ₩6,423 | +8.13% | 13.4만 |
|---|
| 2026.05.08 | ₩5,860 | ₩6,021 | ₩5,538 | ₩5,860 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩6,356 | ₩6,356 | ₩5,148 | ₩5,484 | -13.71% | 8.4만 |
|---|
| 2026.05.06 | ₩8,045 | ₩8,166 | ₩4,902 | ₩6,705 | -16.67% | 33.5만 |
|---|
| 2026.05.05 | ₩6,825 | ₩8,662 | ₩6,249 | ₩7,992 | +17.09% | 20.6만 |
|---|
| 2026.05.04 | ₩6,798 | ₩7,375 | ₩6,195 | ₩6,852 | +0.79% | 18.5만 |
|---|
| 2026.05.01 | ₩5,820 | ₩7,201 | ₩5,766 | ₩6,745 | +15.90% | 29.7만 |
|---|
| 2026.04.30 | ₩5,015 | ₩5,940 | ₩4,988 | ₩5,645 | +12.57% | 20.6만 |
|---|
| 2026.04.29 | ₩4,586 | ₩5,250 | ₩4,358 | ₩5,015 | +9.36% | 15.2만 |
|---|
| 2026.04.28 | ₩4,881 | ₩5,042 | ₩4,398 | ₩4,707 | -3.57% | 8.7만 |
|---|
| 2026.04.27 | ₩4,961 | ₩4,961 | ₩4,473 | ₩4,827 | -2.70% | 5.7만 |
|---|
| 2026.04.24 | ₩4,251 | ₩5,002 | ₩4,072 | ₩4,921 | +15.77% | 8.6만 |
|---|
| 2026.04.23 | ₩4,277 | ₩4,425 | ₩3,862 | ₩4,184 | -2.19% | 8.1만 |
|---|
| 2026.04.22 | ₩4,492 | ₩4,492 | ₩4,170 | ₩4,371 | -2.69% | 4.4만 |
|---|
| 2026.04.21 | ₩3,848 | ₩4,546 | ₩3,842 | ₩4,519 | +17.42% | 13.3만 |
|---|
| 2026.04.20 | ₩3,862 | ₩4,103 | ₩3,781 | ₩3,889 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,728 | ₩3,969 | ₩3,473 | ₩3,808 | +2.16% | 5.6만 |
|---|
| 2026.04.16 | ₩3,138 | ₩3,822 | ₩3,030 | ₩3,728 | +18.80% | 15.8만 |
|---|
| 2026.04.15 | ₩3,325 | ₩3,339 | ₩2,896 | ₩3,165 | -4.84% | 9.6만 |
|---|
| 2026.04.14 | ₩3,540 | ₩3,594 | ₩3,171 | ₩3,232 | -8.71% | 13.2만 |
|---|
| 2026.04.13 | ₩3,285 | ₩3,645 | ₩3,232 | ₩3,567 | +8.57% | 7만 |
|---|
| 2026.04.10 | ₩3,312 | ₩3,567 | ₩3,097 | ₩3,406 | +2.83% | 9.1만 |
|---|
| 2026.04.09 | ₩3,460 | ₩3,607 | ₩3,283 | ₩3,473 | +0.39% | 12.2만 |
|---|
| 2026.04.08 | ₩3,835 | ₩3,835 | ₩3,151 | ₩3,446 | -10.14% | 24.7만 |
|---|
| 2026.04.07 | ₩3,138 | ₩3,875 | ₩2,836 | ₩3,781 | +20.51% | 50.8만 |
|---|
| 2026.04.06 | ₩3,687 | ₩3,755 | ₩2,950 | ₩3,124 | -15.27% | 106.7만 |
|---|
| 2026.04.02 | ₩2,668 | ₩3,674 | ₩2,280 | ₩3,661 | +37.19% | 107.8만 |
|---|
| 2026.04.01 | ₩3,084 | ₩3,379 | ₩2,454 | ₩2,682 | -13.04% | 133.6만 |
|---|
| 2026.03.31 | ₩2,092 | ₩3,392 | ₩1,917 | ₩2,990 | +42.95% | 712.4만 |
|---|
| 2026.03.30 | ₩1,958 | ₩2,145 | ₩1,743 | ₩2,038 | +4.11% | 154.8만 |
|---|
| 2026.03.27 | ₩1,757 | ₩2,239 | ₩1,629 | ₩1,877 | +6.87% | 2431.9만 |
|---|
| 2026.03.26 | ₩1,301 | ₩1,408 | ₩1,295 | ₩1,381 | +6.19% | 698.6만 |
|---|
| 2026.03.25 | ₩1,314 | ₩1,327 | ₩1,274 | ₩1,319 | +0.41% | 8.4천 |
|---|
| 2026.03.24 | ₩1,216 | ₩1,246 | ₩1,167 | ₩1,232 | +1.32% | 5.4만 |
|---|
| 2026.03.23 | ₩1,368 | ₩1,368 | ₩1,234 | ₩1,234 | -9.80% | 3.6만 |
|---|
| 2026.03.20 | ₩1,519 | ₩1,519 | ₩1,305 | ₩1,305 | -14.12% | 1.9만 |
|---|
| 2026.03.19 | ₩1,381 | ₩1,428 | ₩1,334 | ₩1,395 | +0.97% | 4.9만 |
|---|
| 2026.03.18 | ₩1,408 | ₩1,462 | ₩1,341 | ₩1,374 | -2.38% | 4.6만 |
|---|
| 2026.03.17 | ₩1,462 | ₩1,502 | ₩1,408 | ₩1,421 | -2.75% | 3.6만 |
|---|
| 2026.03.16 | ₩1,504 | ₩1,537 | ₩1,462 | ₩1,495 | -0.62% | 3.8만 |
|---|
| 2026.03.13 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,488 | -3.48% | 1.9만 |
|---|
| 2026.03.12 | ₩1,627 | ₩1,627 | ₩1,488 | ₩1,502 | -7.67% | 5.3만 |
|---|
| 2026.03.11 | ₩1,542 | ₩1,582 | ₩1,522 | ₩1,569 | +1.74% | 4만 |
|---|
| 2026.03.10 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,569 | -1.68% | 4.4만 |
|---|
| 2026.03.09 | ₩1,596 | ₩1,633 | ₩1,515 | ₩1,596 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩1,609 | ₩1,663 | ₩1,582 | ₩1,609 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,582 | ₩1,636 | ₩1,542 | ₩1,609 | +1.69% | 2.5만 |
|---|
| 2026.03.04 | ₩1,596 | ₩1,667 | ₩1,584 | ₩1,636 | +2.52% | 4.1만 |
|---|
| 2026.03.03 | ₩1,676 | ₩1,703 | ₩1,542 | ₩1,622 | -3.20% | 9.7만 |
|---|
| 2026.03.02 | ₩1,569 | ₩1,730 | ₩1,539 | ₩1,716 | +9.40% | 13.1만 |
|---|
| 2026.02.27 | ₩1,555 | ₩1,676 | ₩1,529 | ₩1,596 | +2.59% | 6.5만 |
|---|
| 2026.02.26 | ₩1,676 | ₩1,703 | ₩1,555 | ₩1,582 | -5.60% | 6.4만 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,731 | ₩1,555 | ₩1,703 | +2.42% | 13.6만 |
|---|
| 2026.02.24 | ₩1,669 | ₩1,743 | ₩1,582 | ₩1,649 | -1.20% | 20.8만 |
|---|
| 2026.02.23 | ₩1,408 | ₩1,690 | ₩1,381 | ₩1,515 | +7.62% | 33.2만 |
|---|
| 2026.02.20 | ₩1,515 | ₩1,542 | ₩1,341 | ₩1,421 | -6.19% | 27.7만 |
|---|
| 2026.02.19 | ₩1,569 | ₩1,730 | ₩1,475 | ₩1,542 | -1.71% | 38만 |
|---|
| 2026.02.18 | ₩1,716 | ₩1,810 | ₩1,435 | ₩1,596 | -7.03% | 143만 |
|---|
| 2026.02.17 | ₩1,958 | ₩2,400 | ₩1,421 | ₩1,743 | -10.96% | 6978.4만 |
|---|
| 2026.02.13 | ₩1,183 | ₩1,278 | ₩1,180 | ₩1,234 | +4.31% | 2.6만 |
|---|
| 2026.02.12 | ₩1,234 | ₩1,283 | ₩1,179 | ₩1,211 | -1.85% | 5.3만 |
|---|
| 2026.02.11 | ₩1,266 | ₩1,301 | ₩1,196 | ₩1,211 | -4.34% | 5.9만 |
|---|
| 2026.02.10 | ₩1,321 | ₩1,341 | ₩1,260 | ₩1,266 | -4.16% | 2.5만 |
|---|
| 2026.02.09 | ₩1,242 | ₩1,381 | ₩1,239 | ₩1,314 | +5.83% | 6.2만 |
|---|
| 2026.02.06 | ₩1,330 | ₩1,354 | ₩1,180 | ₩1,299 | -2.32% | 6.4만 |
|---|
| 2026.02.05 | ₩1,515 | ₩1,515 | ₩1,327 | ₩1,340 | -11.59% | 7.1만 |
|---|
| 2026.02.04 | ₩1,569 | ₩1,582 | ₩1,502 | ₩1,529 | -2.56% | 4.7만 |
|---|
| 2026.02.03 | ₩1,569 | ₩1,663 | ₩1,542 | ₩1,555 | -0.85% | 4.5만 |
|---|
| 2026.02.02 | ₩1,596 | ₩1,649 | ₩1,502 | ₩1,582 | -0.84% | 6.1만 |
|---|
| 2026.01.30 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,622 | -3.97% | 3.2만 |
|---|
| 2026.01.29 | ₩1,716 | ₩1,716 | ₩1,636 | ₩1,663 | -3.12% | 4.2만 |
|---|
| 2026.01.28 | ₩1,703 | ₩1,730 | ₩1,609 | ₩1,730 | +1.57% | 5.8만 |
|---|
| 2026.01.27 | ₩1,676 | ₩1,676 | ₩1,569 | ₩1,663 | -0.80% | 3.8만 |
|---|
| 2026.01.26 | ₩1,637 | ₩1,690 | ₩1,622 | ₩1,663 | +1.56% | 6.7만 |
|---|
| 2026.01.23 | ₩1,704 | ₩1,716 | ₩1,529 | ₩1,622 | -4.80% | 12.2만 |
|---|
| 2026.01.22 | ₩1,797 | ₩1,850 | ₩1,690 | ₩1,703 | -5.22% | 13.1만 |
|---|
| 2026.01.21 | ₩1,810 | ₩1,931 | ₩1,743 | ₩1,824 | +0.74% | 37.1만 |
|---|
| 2026.01.20 | ₩1,730 | ₩1,730 | ₩1,664 | ₩1,730 | 0.00% | 6.2만 |
|---|
| 2026.01.16 | ₩1,690 | ₩1,778 | ₩1,622 | ₩1,730 | +2.38% | 8.1만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,743 | ₩1,462 | ₩1,663 | -0.80% | 17.8만 |
|---|
| 2026.01.14 | ₩1,797 | ₩1,810 | ₩1,609 | ₩1,663 | -7.46% | 23.1만 |
|---|
| 2026.01.13 | ₩1,971 | ₩1,971 | ₩1,757 | ₩1,783 | -9.52% | 10.5만 |
|---|
| 2026.01.12 | ₩1,837 | ₩1,944 | ₩1,783 | ₩1,944 | +5.84% | 11.4만 |
|---|
| 2026.01.09 | ₩1,891 | ₩1,891 | ₩1,770 | ₩1,777 | -6.03% | 11.4만 |
|---|
| 2026.01.08 | ₩1,998 | ₩2,011 | ₩1,770 | ₩1,850 | -7.38% | 21.7만 |
|---|
| 2026.01.07 | ₩1,985 | ₩2,119 | ₩1,850 | ₩2,038 | +2.70% | 55.2만 |
|---|
| 2026.01.06 | ₩1,783 | ₩1,877 | ₩1,757 | ₩1,864 | +4.51% | 10만 |
|---|
| 2026.01.05 | ₩1,877 | ₩1,917 | ₩1,763 | ₩1,837 | -2.14% | 19.9만 |
|---|
| 2026.01.02 | ₩1,985 | ₩2,065 | ₩1,716 | ₩1,850 | -6.76% | 75.8만 |
|---|
| 2025.12.31 | ₩3,929 | ₩3,996 | ₩1,891 | ₩1,931 | -50.85% | 149.4만 |
|---|
| 2025.12.30 | ₩4,318 | ₩4,412 | ₩3,473 | ₩3,929 | -9.01% | 82.2만 |
|---|
| 2025.12.29 | ₩3,822 | ₩6,570 | ₩3,822 | ₩4,774 | +24.91% | 1809만 |
|---|
| 2025.12.26 | ₩3,889 | ₩3,902 | ₩3,339 | ₩3,486 | -10.34% | 5.8만 |
|---|
| 2025.12.24 | ₩3,969 | ₩3,989 | ₩3,848 | ₩3,889 | -2.03% | 1.6만 |
|---|
| 2025.12.23 | ₩4,064 | ₩4,106 | ₩3,956 | ₩4,036 | -0.69% | 1.4만 |
|---|
| 2025.12.22 | ₩4,318 | ₩4,318 | ₩4,076 | ₩4,076 | -5.59% | 1.9만 |
|---|
| 2025.12.19 | ₩4,572 | ₩4,720 | ₩4,224 | ₩4,276 | -6.48% | 4.1만 |
|---|
| 2025.12.18 | ₩4,961 | ₩4,961 | ₩4,331 | ₩4,634 | -6.59% | 9.4만 |
|---|
| 2025.12.17 | ₩4,492 | ₩5,404 | ₩4,371 | ₩5,069 | +12.84% | 55.3만 |
|---|
| 2025.12.16 | ₩4,068 | ₩4,076 | ₩3,956 | ₩3,956 | -2.77% | 3.7만 |
|---|
| 2025.12.15 | ₩4,412 | ₩4,505 | ₩4,076 | ₩4,076 | -7.60% | 4.4만 |
|---|
| 2025.12.12 | ₩4,599 | ₩4,688 | ₩4,425 | ₩4,438 | -3.50% | 2.5만 |
|---|
| 2025.12.11 | ₩4,626 | ₩4,749 | ₩4,532 | ₩4,666 | +0.87% | 3.2만 |
|---|
| 2025.12.10 | ₩5,015 | ₩5,027 | ₩4,471 | ₩4,626 | -7.75% | 3.2만 |
|---|
| 2025.12.09 | ₩5,028 | ₩5,132 | ₩4,961 | ₩4,975 | -1.07% | 8.4천 |
|---|
| 2025.12.08 | ₩5,297 | ₩5,377 | ₩4,881 | ₩5,028 | -5.06% | 3.2만 |
|---|
| 2025.12.05 | ₩5,350 | ₩5,471 | ₩5,256 | ₩5,337 | -0.25% | 2.5만 |
|---|
| 2025.12.04 | ₩5,176 | ₩5,605 | ₩5,176 | ₩5,557 | +7.36% | 1.3만 |
|---|
| 2025.12.03 | ₩5,176 | ₩5,404 | ₩5,109 | ₩5,364 | +3.63% | 2만 |
|---|
| 2025.12.02 | ₩5,069 | ₩5,283 | ₩5,069 | ₩5,162 | +1.85% | 9.6천 |
|---|
| 2025.12.01 | ₩5,122 | ₩5,216 | ₩5,095 | ₩5,122 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩5,203 | ₩5,256 | ₩5,109 | ₩5,203 | 0.00% | 7.1천 |
|---|
| 2025.11.26 | ₩4,935 | ₩5,283 | ₩4,935 | ₩5,230 | +5.98% | 7.4천 |
|---|
| 2025.11.25 | ₩4,867 | ₩5,243 | ₩4,867 | ₩5,069 | +4.13% | 1.1만 |
|---|
| 2025.11.24 | ₩5,095 | ₩5,095 | ₩4,839 | ₩5,042 | -1.05% | 2만 |
|---|
| 2025.11.21 | ₩5,138 | ₩5,180 | ₩4,854 | ₩4,854 | -5.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,109 | ₩5,350 | ₩5,095 | ₩5,095 | -0.26% | 3.2만 |
|---|
| 2025.11.19 | ₩5,216 | ₩5,437 | ₩5,082 | ₩5,250 | +0.64% | 2만 |
|---|
| 2025.11.18 | ₩5,364 | ₩5,404 | ₩5,176 | ₩5,176 | -3.50% | 8.3천 |
|---|
| 2025.11.17 | ₩5,350 | ₩5,498 | ₩5,283 | ₩5,390 | +0.75% | 1.4만 |
|---|
| 2025.11.14 | ₩5,498 | ₩5,504 | ₩5,243 | ₩5,283 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩5,954 | ₩5,967 | ₩5,558 | ₩5,558 | -6.64% | 1.4만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,034 | ₩5,803 | ₩5,960 | +1.02% | 5.6천 |
|---|
| 2025.11.11 | ₩5,846 | ₩6,025 | ₩5,846 | ₩5,940 | +1.61% | 2.9천 |
|---|
| 2025.11.10 | ₩5,954 | ₩6,249 | ₩5,954 | ₩6,034 | +1.35% | 9.5천 |
|---|
| 2025.11.07 | ₩5,699 | ₩6,192 | ₩5,699 | ₩5,967 | +4.71% | 3.5만 |
|---|
| 2025.11.06 | ₩6,611 | ₩6,611 | ₩5,712 | ₩6,101 | -7.71% | 4.5만 |
|---|
| 2025.11.05 | ₩6,514 | ₩6,637 | ₩6,463 | ₩6,463 | -0.78% | 1.2만 |
|---|
| 2025.11.04 | ₩6,463 | ₩6,570 | ₩6,047 | ₩6,450 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩7,214 | ₩7,328 | ₩6,436 | ₩6,637 | -7.99% | 4.3만 |
|---|
| 2025.10.31 | ₩7,053 | ₩7,214 | ₩7,013 | ₩7,093 | +0.57% | 1.5만 |
|---|
| 2025.10.30 | ₩7,455 | ₩7,469 | ₩7,261 | ₩7,375 | -1.08% | 3.1만 |
|---|
| 2025.10.29 | ₩7,536 | ₩7,536 | ₩7,321 | ₩7,375 | -2.14% | 2.5만 |
|---|
| 2025.10.28 | ₩7,670 | ₩7,670 | ₩7,509 | ₩7,670 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩7,965 | ₩7,965 | ₩7,632 | ₩7,965 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩7,455 | ₩7,938 | ₩7,442 | ₩7,831 | +5.04% | 6.7만 |
|---|
| 2025.10.23 | ₩6,973 | ₩7,616 | ₩6,932 | ₩7,556 | +8.37% | 6.4만 |
|---|
| 2025.10.22 | ₩7,402 | ₩7,455 | ₩6,973 | ₩6,973 | -5.80% | 4.8만 |
|---|
| 2025.10.21 | ₩6,932 | ₩7,509 | ₩6,892 | ₩7,496 | +8.12% | 3.7만 |
|---|
| 2025.10.20 | ₩6,852 | ₩7,201 | ₩6,852 | ₩7,013 | +2.35% | 2.3만 |
|---|
| 2025.10.17 | ₩7,067 | ₩7,442 | ₩6,839 | ₩7,134 | +0.95% | 3.6만 |
|---|
| 2025.10.16 | ₩7,603 | ₩7,603 | ₩6,758 | ₩7,187 | -5.47% | 5.6만 |
|---|
| 2025.10.15 | ₩7,053 | ₩7,817 | ₩7,053 | ₩7,710 | +9.32% | 13.2만 |
|---|
| 2025.10.14 | ₩6,503 | ₩7,107 | ₩6,436 | ₩7,107 | +9.28% | 8.2만 |
|---|
| 2025.10.13 | ₩6,342 | ₩6,674 | ₩6,342 | ₩6,530 | +2.96% | 2.9만 |
|---|
| 2025.10.10 | ₩6,705 | ₩6,772 | ₩6,383 | ₩6,597 | -1.60% | 3.8만 |
|---|