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 | ₩1,389 | ₩1,443 | ₩1,376 | ₩1,416 | +1.92% | 1.6만 |
| 2026.10.08 | ₩1,456 | ₩1,473 | ₩1,376 | ₩1,429 | -1.83% | 6.7만 |
| 2026.10.07 | ₩1,496 | ₩1,496 | ₩1,443 | ₩1,469 | -1.79% | 2.3만 |
| 2026.10.06 | ₩1,483 | ₩1,523 | ₩1,469 | ₩1,496 | +0.90% | 2.1만 |
| 2026.10.05 | ₩1,545 | ₩1,549 | ₩1,469 | ₩1,483 | -4.06% | 2.2만 |
| 2026.10.02 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,483 | -0.89% | 4.3만 |
| 2026.10.01 | ₩1,496 | ₩1,496 | ₩1,443 | ₩1,469 | -1.79% | 2.4만 |
| 2026.09.30 | ₩1,511 | ₩1,523 | ₩1,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,496 |
| -0.97% |
| 3.7만 |
| 2026.09.29 | ₩1,456 | ₩1,603 | ₩1,456 | ₩1,523 | +4.59% | 9.2만 |
|---|
| 2026.09.28 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,443 | +1.89% | 3.7만 |
|---|
| 2026.09.25 | ₩1,456 | ₩1,509 | ₩1,429 | ₩1,443 | -0.92% | 3.3만 |
|---|
| 2026.09.24 | ₩1,443 | ₩1,700 | ₩1,429 | ₩1,456 | +0.93% | 5.8만 |
|---|
| 2026.09.23 | ₩1,563 | ₩1,563 | ₩1,416 | ₩1,456 | -6.84% | 9.3만 |
|---|
| 2026.09.22 | ₩1,549 | ₩1,616 | ₩1,496 | ₩1,523 | -1.72% | 4.7만 |
|---|
| 2026.09.21 | ₩1,536 | ₩1,670 | ₩1,469 | ₩1,576 | +2.61% | 19만 |
|---|
| 2026.09.18 | ₩1,803 | ₩1,803 | ₩1,683 | ₩1,723 | -4.44% | 12.2만 |
|---|
| 2026.09.17 | ₩1,523 | ₩2,057 | ₩1,523 | ₩1,843 | +21.05% | 76.7만 |
|---|
| 2026.09.16 | ₩1,683 | ₩1,763 | ₩1,511 | ₩1,536 | -8.73% | 25만 |
|---|
| 2026.09.15 | ₩1,630 | ₩2,004 | ₩1,456 | ₩1,723 | +5.74% | 548.7만 |
|---|
| 2026.09.14 | ₩1,443 | ₩1,589 | ₩1,376 | ₩1,402 | -2.78% | 60.3만 |
|---|
| 2026.09.11 | ₩1,352 | ₩1,416 | ₩1,342 | ₩1,349 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,336 | -2.91% | 5.1만 |
|---|
| 2026.09.09 | ₩1,336 | ₩1,349 | ₩1,336 | ₩1,336 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩1,322 | ₩1,362 | ₩1,322 | ₩1,349 | +2.02% | 7.4만 |
|---|
| 2026.09.04 | ₩1,336 | ₩1,362 | ₩1,334 | ₩1,349 | +1.00% | 17.5만 |
|---|
| 2026.09.03 | ₩1,322 | ₩1,362 | ₩1,304 | ₩1,349 | +2.02% | 8.2만 |
|---|
| 2026.09.02 | ₩1,342 | ₩1,362 | ₩1,322 | ₩1,349 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,349 | +1.00% | 7.2만 |
|---|
| 2026.08.31 | ₩1,322 | ₩1,376 | ₩1,322 | ₩1,349 | +2.02% | 3.4만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,389 | ₩1,313 | ₩1,349 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩1,376 | ₩1,424 | ₩1,349 | ₩1,349 | -1.94% | 9.5만 |
|---|
| 2026.08.26 | ₩1,404 | ₩1,456 | ₩1,349 | ₩1,362 | -2.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,443 | ₩1,469 | ₩1,376 | ₩1,376 | -4.63% | 7.6만 |
|---|
| 2026.08.24 | ₩1,402 | ₩1,509 | ₩1,402 | ₩1,456 | +3.81% | 10만 |
|---|
| 2026.08.21 | ₩1,389 | ₩1,496 | ₩1,376 | ₩1,416 | +1.92% | 19만 |
|---|
| 2026.08.20 | ₩1,336 | ₩1,402 | ₩1,322 | ₩1,389 | +4.00% | 20.8만 |
|---|
| 2026.08.19 | ₩1,349 | ₩1,362 | ₩1,322 | ₩1,336 | -0.99% | 10만 |
|---|
| 2026.08.18 | ₩1,349 | ₩1,362 | ₩1,309 | ₩1,336 | -0.99% | 10.2만 |
|---|
| 2026.08.17 | ₩1,336 | ₩1,362 | ₩1,325 | ₩1,349 | +1.00% | 13만 |
|---|
| 2026.08.14 | ₩1,349 | ₩1,362 | ₩1,334 | ₩1,336 | -0.99% | 8.3만 |
|---|
| 2026.08.13 | ₩1,349 | ₩1,364 | ₩1,322 | ₩1,336 | -0.99% | 17.4만 |
|---|
| 2026.08.12 | ₩1,296 | ₩1,389 | ₩1,269 | ₩1,349 | +4.12% | 36.7만 |
|---|
| 2026.08.11 | ₩1,297 | ₩1,402 | ₩1,289 | ₩1,336 | +2.99% | 26.6만 |
|---|
| 2026.08.10 | ₩1,288 | ₩1,336 | ₩1,269 | ₩1,336 | +3.73% | 22.5만 |
|---|
| 2026.08.07 | ₩1,294 | ₩1,336 | ₩1,256 | ₩1,318 | +1.86% | 28.5만 |
|---|
| 2026.08.06 | ₩1,202 | ₩1,402 | ₩1,201 | ₩1,309 | +8.89% | 327만 |
|---|
| 2026.08.05 | ₩1,376 | ₩1,376 | ₩1,174 | ₩1,175 | -14.56% | 58.5만 |
|---|
| 2026.08.04 | ₩1,280 | ₩1,376 | ₩1,280 | ₩1,362 | +6.47% | 48.3만 |
|---|
| 2026.08.03 | ₩1,322 | ₩1,389 | ₩1,264 | ₩1,308 | -1.11% | 41.8만 |
|---|
| 2026.07.31 | ₩1,362 | ₩1,362 | ₩1,215 | ₩1,336 | -1.96% | 111.8만 |
|---|
| 2026.07.30 | ₩1,362 | ₩1,723 | ₩1,269 | ₩1,362 | 0.00% | 1023.6만 |
|---|
| 2026.07.29 | ₩1,309 | ₩1,309 | ₩1,170 | ₩1,215 | -7.14% | 81.6만 |
|---|
| 2026.07.28 | ₩1,244 | ₩1,342 | ₩1,229 | ₩1,336 | +7.41% | 23.1만 |
|---|
| 2026.07.27 | ₩1,297 | ₩1,336 | ₩1,242 | ₩1,282 | -1.13% | 25.7만 |
|---|
| 2026.07.24 | ₩1,296 | ₩1,376 | ₩1,202 | ₩1,336 | +3.09% | 55.5만 |
|---|
| 2026.07.23 | ₩1,402 | ₩1,443 | ₩1,336 | ₩1,336 | -4.76% | 47.8만 |
|---|
| 2026.07.22 | ₩1,376 | ₩1,443 | ₩1,282 | ₩1,349 | -1.94% | 70.9만 |
|---|
| 2026.07.21 | ₩1,456 | ₩1,630 | ₩1,269 | ₩1,469 | +0.92% | 278.3만 |
|---|
| 2026.07.20 | ₩3,252 | ₩3,259 | ₩1,817 | ₩1,977 | -39.22% | 2250.9만 |
|---|
| 2026.07.17 | ₩6,171 | ₩6,371 | ₩5,765 | ₩6,358 | +3.03% | 6.2천 |
|---|
| 2026.07.16 | ₩6,144 | ₩6,371 | ₩6,077 | ₩6,271 | +2.07% | 1.8만 |
|---|
| 2026.07.15 | ₩5,931 | ₩6,278 | ₩5,744 | ₩6,211 | +4.73% | 1.5만 |
|---|
| 2026.07.14 | ₩5,730 | ₩6,251 | ₩5,717 | ₩5,971 | +4.20% | 13.5만 |
|---|
| 2026.07.13 | ₩5,757 | ₩6,171 | ₩5,443 | ₩6,171 | +7.19% | 2.1만 |
|---|
| 2026.07.10 | ₩5,877 | ₩5,904 | ₩5,423 | ₩5,770 | -1.82% | 2.1만 |
|---|
| 2026.07.09 | ₩5,583 | ₩6,024 | ₩5,370 | ₩5,957 | +6.70% | 11.7만 |
|---|
| 2026.07.08 | ₩4,969 | ₩5,797 | ₩4,795 | ₩5,583 | +12.37% | 8.7만 |
|---|
| 2026.07.07 | ₩4,581 | ₩5,316 | ₩3,660 | ₩5,062 | +10.50% | 33.8만 |
|---|
| 2026.07.06 | ₩6,118 | ₩6,438 | ₩4,688 | ₩4,902 | -19.87% | 215.2만 |
|---|
| 2026.07.02 | ₩7,547 | ₩7,547 | ₩5,717 | ₩5,944 | -21.24% | 36.8만 |
|---|
| 2026.07.01 | ₩6,585 | ₩8,388 | ₩6,451 | ₩7,988 | +21.30% | 156.6만 |
|---|
| 2026.06.30 | ₩5,396 | ₩7,240 | ₩5,343 | ₩6,411 | +18.81% | 1737.8만 |
|---|
| 2026.06.29 | ₩5,316 | ₩5,316 | ₩4,635 | ₩4,688 | -11.81% | 2.9만 |
|---|
| 2026.06.26 | ₩4,915 | ₩5,410 | ₩4,915 | ₩5,309 | +8.02% | 1.4만 |
|---|
| 2026.06.25 | ₩4,942 | ₩5,196 | ₩4,468 | ₩5,142 | +4.05% | 2.9만 |
|---|
| 2026.06.24 | ₩5,183 | ₩5,410 | ₩4,942 | ₩4,942 | -4.64% | 5만 |
|---|
| 2026.06.23 | ₩5,396 | ₩5,396 | ₩5,209 | ₩5,209 | -3.47% | 1만 |
|---|
| 2026.06.22 | ₩5,183 | ₩5,543 | ₩5,183 | ₩5,209 | +0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩5,356 | ₩5,483 | ₩5,343 | ₩5,343 | -0.25% | 8.4천 |
|---|
| 2026.06.17 | ₩5,356 | ₩5,623 | ₩5,269 | ₩5,543 | +3.49% | 1.5만 |
|---|
| 2026.06.16 | ₩5,623 | ₩5,623 | ₩5,236 | ₩5,343 | -4.99% | 7.2천 |
|---|
| 2026.06.15 | ₩4,875 | ₩5,650 | ₩4,101 | ₩5,637 | +15.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,356 | ₩5,476 | ₩4,949 | ₩4,996 | -6.73% | 3.6만 |
|---|
| 2026.06.11 | ₩5,370 | ₩5,577 | ₩5,370 | ₩5,510 | +2.61% | 5.4천 |
|---|
| 2026.06.10 | ₩5,570 | ₩5,570 | ₩5,316 | ₩5,316 | -4.56% | 1.5만 |
|---|
| 2026.06.09 | ₩5,476 | ₩5,483 | ₩5,343 | ₩5,343 | -2.44% | 1.8만 |
|---|
| 2026.06.08 | ₩5,423 | ₩5,810 | ₩5,370 | ₩5,516 | +1.72% | 3.1만 |
|---|
| 2026.06.05 | ₩5,984 | ₩5,984 | ₩5,490 | ₩5,490 | -8.26% | 1.6만 |
|---|
| 2026.06.04 | ₩5,677 | ₩6,171 | ₩5,677 | ₩5,984 | +5.41% | 1.4만 |
|---|
| 2026.06.03 | ₩5,850 | ₩6,118 | ₩5,543 | ₩5,784 | -1.14% | 1.7만 |
|---|
| 2026.06.02 | ₩6,331 | ₩6,331 | ₩5,797 | ₩5,797 | -8.44% | 9.5천 |
|---|
| 2026.06.01 | ₩6,211 | ₩6,545 | ₩6,211 | ₩6,532 | +5.16% | 1.3만 |
|---|
| 2026.05.29 | ₩6,385 | ₩6,585 | ₩6,051 | ₩6,558 | +2.72% | 2.7만 |
|---|
| 2026.05.28 | ₩5,784 | ₩6,625 | ₩5,784 | ₩6,585 | +13.86% | 2.3만 |
|---|
| 2026.05.27 | ₩5,744 | ₩6,211 | ₩5,744 | ₩6,184 | +7.67% | 1.7만 |
|---|
| 2026.05.26 | ₩5,824 | ₩6,215 | ₩5,744 | ₩5,757 | -1.15% | 1.5만 |
|---|
| 2026.05.22 | ₩5,663 | ₩6,638 | ₩5,650 | ₩5,917 | +4.48% | 3.6만 |
|---|
| 2026.05.21 | ₩5,850 | ₩6,251 | ₩5,610 | ₩5,737 | -1.94% | 3.2만 |
|---|
| 2026.05.20 | ₩5,490 | ₩6,278 | ₩5,490 | ₩5,717 | +4.14% | 2.3만 |
|---|
| 2026.05.19 | ₩5,370 | ₩5,848 | ₩5,370 | ₩5,463 | +1.74% | 1.3만 |
|---|
| 2026.05.18 | ₩6,371 | ₩6,411 | ₩5,343 | ₩5,450 | -14.47% | 3.9만 |
|---|
| 2026.05.15 | ₩6,291 | ₩7,087 | ₩6,278 | ₩6,451 | +2.55% | 2.4만 |
|---|
| 2026.05.14 | ₩6,932 | ₩6,946 | ₩6,485 | ₩6,572 | -5.20% | 1.8만 |
|---|
| 2026.05.13 | ₩6,358 | ₩7,133 | ₩6,067 | ₩7,086 | +11.45% | 4.9만 |
|---|
| 2026.05.12 | ₩6,532 | ₩6,598 | ₩6,144 | ₩6,385 | -2.25% | 1.8만 |
|---|
| 2026.05.11 | ₩5,917 | ₩6,679 | ₩5,276 | ₩6,398 | +8.13% | 13.4만 |
|---|
| 2026.05.08 | ₩5,837 | ₩5,997 | ₩5,516 | ₩5,837 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩6,331 | ₩6,331 | ₩5,128 | ₩5,463 | -13.71% | 8.4만 |
|---|
| 2026.05.06 | ₩8,014 | ₩8,134 | ₩4,883 | ₩6,679 | -16.67% | 33.5만 |
|---|
| 2026.05.05 | ₩6,799 | ₩8,629 | ₩6,224 | ₩7,961 | +17.09% | 20.6만 |
|---|
| 2026.05.04 | ₩6,772 | ₩7,346 | ₩6,171 | ₩6,825 | +0.79% | 18.5만 |
|---|
| 2026.05.01 | ₩5,797 | ₩7,173 | ₩5,744 | ₩6,719 | +15.90% | 29.7만 |
|---|
| 2026.04.30 | ₩4,996 | ₩5,917 | ₩4,969 | ₩5,623 | +12.57% | 20.6만 |
|---|
| 2026.04.29 | ₩4,568 | ₩5,229 | ₩4,341 | ₩4,996 | +9.36% | 15.2만 |
|---|
| 2026.04.28 | ₩4,862 | ₩5,022 | ₩4,381 | ₩4,688 | -3.57% | 8.7만 |
|---|
| 2026.04.27 | ₩4,942 | ₩4,942 | ₩4,456 | ₩4,809 | -2.70% | 5.7만 |
|---|
| 2026.04.24 | ₩4,234 | ₩4,982 | ₩4,057 | ₩4,902 | +15.77% | 8.6만 |
|---|
| 2026.04.23 | ₩4,261 | ₩4,408 | ₩3,847 | ₩4,167 | -2.19% | 8.1만 |
|---|
| 2026.04.22 | ₩4,475 | ₩4,475 | ₩4,154 | ₩4,354 | -2.69% | 4.4만 |
|---|
| 2026.04.21 | ₩3,833 | ₩4,528 | ₩3,827 | ₩4,501 | +17.42% | 13.3만 |
|---|
| 2026.04.20 | ₩3,847 | ₩4,087 | ₩3,767 | ₩3,874 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,713 | ₩3,954 | ₩3,459 | ₩3,793 | +2.16% | 5.6만 |
|---|
| 2026.04.16 | ₩3,126 | ₩3,807 | ₩3,019 | ₩3,713 | +18.80% | 15.8만 |
|---|
| 2026.04.15 | ₩3,313 | ₩3,326 | ₩2,885 | ₩3,152 | -4.84% | 9.6만 |
|---|
| 2026.04.14 | ₩3,526 | ₩3,580 | ₩3,159 | ₩3,219 | -8.71% | 13.2만 |
|---|
| 2026.04.13 | ₩3,272 | ₩3,630 | ₩3,219 | ₩3,553 | +8.57% | 7만 |
|---|
| 2026.04.10 | ₩3,299 | ₩3,553 | ₩3,085 | ₩3,393 | +2.83% | 9.1만 |
|---|
| 2026.04.09 | ₩3,446 | ₩3,593 | ₩3,270 | ₩3,459 | +0.39% | 12.2만 |
|---|
| 2026.04.08 | ₩3,820 | ₩3,820 | ₩3,139 | ₩3,433 | -10.14% | 24.7만 |
|---|
| 2026.04.07 | ₩3,126 | ₩3,860 | ₩2,825 | ₩3,767 | +20.51% | 50.8만 |
|---|
| 2026.04.06 | ₩3,673 | ₩3,740 | ₩2,939 | ₩3,112 | -15.27% | 106.7만 |
|---|
| 2026.04.02 | ₩2,658 | ₩3,660 | ₩2,271 | ₩3,646 | +37.19% | 107.8만 |
|---|
| 2026.04.01 | ₩3,072 | ₩3,366 | ₩2,444 | ₩2,671 | -13.04% | 133.6만 |
|---|
| 2026.03.31 | ₩2,084 | ₩3,379 | ₩1,910 | ₩2,979 | +42.95% | 712.4만 |
|---|
| 2026.03.30 | ₩1,950 | ₩2,137 | ₩1,736 | ₩2,030 | +4.11% | 154.8만 |
|---|
| 2026.03.27 | ₩1,750 | ₩2,231 | ₩1,623 | ₩1,870 | +6.87% | 2431.9만 |
|---|
| 2026.03.26 | ₩1,296 | ₩1,402 | ₩1,290 | ₩1,376 | +6.19% | 698.6만 |
|---|
| 2026.03.25 | ₩1,309 | ₩1,322 | ₩1,269 | ₩1,314 | +0.41% | 8.4천 |
|---|
| 2026.03.24 | ₩1,211 | ₩1,241 | ₩1,162 | ₩1,228 | +1.32% | 5.4만 |
|---|
| 2026.03.23 | ₩1,362 | ₩1,362 | ₩1,229 | ₩1,229 | -9.80% | 3.6만 |
|---|
| 2026.03.20 | ₩1,513 | ₩1,513 | ₩1,300 | ₩1,300 | -14.12% | 1.9만 |
|---|
| 2026.03.19 | ₩1,376 | ₩1,423 | ₩1,329 | ₩1,389 | +0.97% | 4.9만 |
|---|
| 2026.03.18 | ₩1,402 | ₩1,456 | ₩1,336 | ₩1,369 | -2.38% | 4.6만 |
|---|
| 2026.03.17 | ₩1,456 | ₩1,496 | ₩1,402 | ₩1,416 | -2.75% | 3.6만 |
|---|
| 2026.03.16 | ₩1,499 | ₩1,531 | ₩1,456 | ₩1,489 | -0.62% | 3.8만 |
|---|
| 2026.03.13 | ₩1,536 | ₩1,536 | ₩1,456 | ₩1,483 | -3.48% | 1.9만 |
|---|
| 2026.03.12 | ₩1,620 | ₩1,620 | ₩1,483 | ₩1,496 | -7.67% | 5.3만 |
|---|
| 2026.03.11 | ₩1,536 | ₩1,576 | ₩1,516 | ₩1,563 | +1.74% | 4만 |
|---|
| 2026.03.10 | ₩1,589 | ₩1,589 | ₩1,496 | ₩1,563 | -1.68% | 4.4만 |
|---|
| 2026.03.09 | ₩1,589 | ₩1,627 | ₩1,509 | ₩1,589 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩1,603 | ₩1,656 | ₩1,576 | ₩1,603 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,576 | ₩1,630 | ₩1,536 | ₩1,603 | +1.69% | 2.5만 |
|---|
| 2026.03.04 | ₩1,589 | ₩1,660 | ₩1,577 | ₩1,630 | +2.52% | 4.1만 |
|---|
| 2026.03.03 | ₩1,670 | ₩1,696 | ₩1,536 | ₩1,616 | -3.20% | 9.7만 |
|---|
| 2026.03.02 | ₩1,563 | ₩1,723 | ₩1,533 | ₩1,710 | +9.40% | 13.1만 |
|---|
| 2026.02.27 | ₩1,549 | ₩1,670 | ₩1,523 | ₩1,589 | +2.59% | 6.5만 |
|---|
| 2026.02.26 | ₩1,670 | ₩1,696 | ₩1,549 | ₩1,576 | -5.60% | 6.4만 |
|---|
| 2026.02.25 | ₩1,656 | ₩1,724 | ₩1,549 | ₩1,696 | +2.42% | 13.6만 |
|---|
| 2026.02.24 | ₩1,663 | ₩1,736 | ₩1,576 | ₩1,643 | -1.20% | 20.8만 |
|---|
| 2026.02.23 | ₩1,402 | ₩1,683 | ₩1,376 | ₩1,509 | +7.62% | 33.2만 |
|---|
| 2026.02.20 | ₩1,509 | ₩1,536 | ₩1,336 | ₩1,416 | -6.19% | 27.7만 |
|---|
| 2026.02.19 | ₩1,563 | ₩1,723 | ₩1,469 | ₩1,536 | -1.71% | 38만 |
|---|
| 2026.02.18 | ₩1,710 | ₩1,803 | ₩1,429 | ₩1,589 | -7.03% | 143만 |
|---|
| 2026.02.17 | ₩1,950 | ₩2,391 | ₩1,416 | ₩1,736 | -10.96% | 6978.4만 |
|---|
| 2026.02.13 | ₩1,178 | ₩1,273 | ₩1,175 | ₩1,229 | +4.31% | 2.6만 |
|---|
| 2026.02.12 | ₩1,229 | ₩1,278 | ₩1,174 | ₩1,206 | -1.85% | 5.3만 |
|---|
| 2026.02.11 | ₩1,261 | ₩1,296 | ₩1,191 | ₩1,206 | -4.34% | 5.9만 |
|---|
| 2026.02.10 | ₩1,316 | ₩1,336 | ₩1,256 | ₩1,261 | -4.16% | 2.5만 |
|---|
| 2026.02.09 | ₩1,237 | ₩1,376 | ₩1,234 | ₩1,309 | +5.83% | 6.2만 |
|---|
| 2026.02.06 | ₩1,325 | ₩1,349 | ₩1,175 | ₩1,294 | -2.32% | 6.4만 |
|---|
| 2026.02.05 | ₩1,509 | ₩1,509 | ₩1,322 | ₩1,334 | -11.59% | 7.1만 |
|---|
| 2026.02.04 | ₩1,563 | ₩1,576 | ₩1,496 | ₩1,523 | -2.56% | 4.7만 |
|---|
| 2026.02.03 | ₩1,563 | ₩1,656 | ₩1,536 | ₩1,549 | -0.85% | 4.5만 |
|---|
| 2026.02.02 | ₩1,589 | ₩1,643 | ₩1,496 | ₩1,576 | -0.84% | 6.1만 |
|---|
| 2026.01.30 | ₩1,683 | ₩1,683 | ₩1,603 | ₩1,616 | -3.97% | 3.2만 |
|---|
| 2026.01.29 | ₩1,710 | ₩1,710 | ₩1,630 | ₩1,656 | -3.12% | 4.2만 |
|---|
| 2026.01.28 | ₩1,696 | ₩1,723 | ₩1,603 | ₩1,723 | +1.57% | 5.8만 |
|---|
| 2026.01.27 | ₩1,670 | ₩1,670 | ₩1,563 | ₩1,656 | -0.80% | 3.8만 |
|---|
| 2026.01.26 | ₩1,631 | ₩1,683 | ₩1,616 | ₩1,656 | +1.56% | 6.7만 |
|---|
| 2026.01.23 | ₩1,698 | ₩1,710 | ₩1,523 | ₩1,616 | -4.80% | 12.2만 |
|---|
| 2026.01.22 | ₩1,790 | ₩1,843 | ₩1,683 | ₩1,696 | -5.22% | 13.1만 |
|---|
| 2026.01.21 | ₩1,803 | ₩1,923 | ₩1,736 | ₩1,817 | +0.74% | 37.1만 |
|---|
| 2026.01.20 | ₩1,723 | ₩1,723 | ₩1,658 | ₩1,723 | 0.00% | 6.2만 |
|---|
| 2026.01.16 | ₩1,683 | ₩1,771 | ₩1,616 | ₩1,723 | +2.38% | 8.1만 |
|---|
| 2026.01.15 | ₩1,670 | ₩1,736 | ₩1,456 | ₩1,656 | -0.80% | 17.8만 |
|---|
| 2026.01.14 | ₩1,790 | ₩1,803 | ₩1,603 | ₩1,656 | -7.46% | 23.1만 |
|---|
| 2026.01.13 | ₩1,963 | ₩1,963 | ₩1,750 | ₩1,776 | -9.52% | 10.5만 |
|---|
| 2026.01.12 | ₩1,830 | ₩1,937 | ₩1,776 | ₩1,937 | +5.84% | 11.4만 |
|---|
| 2026.01.09 | ₩1,883 | ₩1,883 | ₩1,763 | ₩1,770 | -6.03% | 11.4만 |
|---|
| 2026.01.08 | ₩1,990 | ₩2,004 | ₩1,763 | ₩1,843 | -7.38% | 21.7만 |
|---|
| 2026.01.07 | ₩1,977 | ₩2,110 | ₩1,843 | ₩2,030 | +2.70% | 55.2만 |
|---|
| 2026.01.06 | ₩1,776 | ₩1,870 | ₩1,750 | ₩1,857 | +4.51% | 10만 |
|---|
| 2026.01.05 | ₩1,870 | ₩1,910 | ₩1,756 | ₩1,830 | -2.14% | 19.9만 |
|---|
| 2026.01.02 | ₩1,977 | ₩2,057 | ₩1,710 | ₩1,843 | -6.76% | 75.8만 |
|---|
| 2025.12.31 | ₩3,914 | ₩3,980 | ₩1,883 | ₩1,923 | -50.85% | 149.4만 |
|---|
| 2025.12.30 | ₩4,301 | ₩4,394 | ₩3,459 | ₩3,914 | -9.01% | 82.2만 |
|---|
| 2025.12.29 | ₩3,807 | ₩6,545 | ₩3,807 | ₩4,755 | +24.91% | 1809만 |
|---|
| 2025.12.26 | ₩3,874 | ₩3,887 | ₩3,326 | ₩3,473 | -10.34% | 5.8만 |
|---|
| 2025.12.24 | ₩3,954 | ₩3,974 | ₩3,833 | ₩3,874 | -2.03% | 1.6만 |
|---|
| 2025.12.23 | ₩4,049 | ₩4,090 | ₩3,940 | ₩4,020 | -0.69% | 1.4만 |
|---|
| 2025.12.22 | ₩4,301 | ₩4,301 | ₩4,061 | ₩4,061 | -5.59% | 1.9만 |
|---|
| 2025.12.19 | ₩4,555 | ₩4,702 | ₩4,207 | ₩4,260 | -6.48% | 4.1만 |
|---|
| 2025.12.18 | ₩4,942 | ₩4,942 | ₩4,314 | ₩4,616 | -6.59% | 9.4만 |
|---|
| 2025.12.17 | ₩4,475 | ₩5,383 | ₩4,354 | ₩5,049 | +12.84% | 55.3만 |
|---|
| 2025.12.16 | ₩4,053 | ₩4,061 | ₩3,940 | ₩3,940 | -2.77% | 3.7만 |
|---|
| 2025.12.15 | ₩4,394 | ₩4,488 | ₩4,061 | ₩4,061 | -7.60% | 4.4만 |
|---|
| 2025.12.12 | ₩4,581 | ₩4,670 | ₩4,408 | ₩4,421 | -3.50% | 2.5만 |
|---|
| 2025.12.11 | ₩4,608 | ₩4,731 | ₩4,515 | ₩4,648 | +0.87% | 3.2만 |
|---|
| 2025.12.10 | ₩4,996 | ₩5,008 | ₩4,453 | ₩4,608 | -7.75% | 3.2만 |
|---|
| 2025.12.09 | ₩5,009 | ₩5,112 | ₩4,942 | ₩4,955 | -1.07% | 8.4천 |
|---|
| 2025.12.08 | ₩5,276 | ₩5,356 | ₩4,862 | ₩5,009 | -5.06% | 3.2만 |
|---|
| 2025.12.05 | ₩5,329 | ₩5,450 | ₩5,236 | ₩5,316 | -0.25% | 2.5만 |
|---|
| 2025.12.04 | ₩5,156 | ₩5,583 | ₩5,156 | ₩5,535 | +7.36% | 1.3만 |
|---|
| 2025.12.03 | ₩5,156 | ₩5,383 | ₩5,089 | ₩5,343 | +3.63% | 2만 |
|---|
| 2025.12.02 | ₩5,049 | ₩5,263 | ₩5,049 | ₩5,142 | +1.85% | 9.6천 |
|---|
| 2025.12.01 | ₩5,102 | ₩5,196 | ₩5,076 | ₩5,102 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩5,183 | ₩5,236 | ₩5,089 | ₩5,183 | 0.00% | 7.1천 |
|---|
| 2025.11.26 | ₩4,915 | ₩5,263 | ₩4,915 | ₩5,209 | +5.98% | 7.4천 |
|---|
| 2025.11.25 | ₩4,849 | ₩5,223 | ₩4,849 | ₩5,049 | +4.13% | 1.1만 |
|---|
| 2025.11.24 | ₩5,076 | ₩5,076 | ₩4,821 | ₩5,022 | -1.05% | 2만 |
|---|
| 2025.11.21 | ₩5,118 | ₩5,160 | ₩4,835 | ₩4,835 | -5.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,089 | ₩5,329 | ₩5,076 | ₩5,076 | -0.26% | 3.2만 |
|---|
| 2025.11.19 | ₩5,196 | ₩5,416 | ₩5,062 | ₩5,229 | +0.64% | 2만 |
|---|
| 2025.11.18 | ₩5,343 | ₩5,383 | ₩5,156 | ₩5,156 | -3.50% | 8.3천 |
|---|
| 2025.11.17 | ₩5,329 | ₩5,476 | ₩5,263 | ₩5,370 | +0.75% | 1.4만 |
|---|
| 2025.11.14 | ₩5,476 | ₩5,483 | ₩5,223 | ₩5,263 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩5,931 | ₩5,944 | ₩5,537 | ₩5,537 | -6.64% | 1.4만 |
|---|
| 2025.11.12 | ₩5,877 | ₩6,011 | ₩5,781 | ₩5,937 | +1.02% | 5.6천 |
|---|
| 2025.11.11 | ₩5,824 | ₩6,001 | ₩5,824 | ₩5,917 | +1.61% | 2.9천 |
|---|
| 2025.11.10 | ₩5,931 | ₩6,224 | ₩5,931 | ₩6,011 | +1.35% | 9.5천 |
|---|
| 2025.11.07 | ₩5,677 | ₩6,168 | ₩5,677 | ₩5,944 | +4.71% | 3.5만 |
|---|
| 2025.11.06 | ₩6,585 | ₩6,585 | ₩5,690 | ₩6,077 | -7.71% | 4.5만 |
|---|
| 2025.11.05 | ₩6,489 | ₩6,612 | ₩6,438 | ₩6,438 | -0.78% | 1.2만 |
|---|
| 2025.11.04 | ₩6,438 | ₩6,545 | ₩6,024 | ₩6,425 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩7,186 | ₩7,300 | ₩6,411 | ₩6,612 | -7.99% | 4.3만 |
|---|
| 2025.10.31 | ₩7,026 | ₩7,186 | ₩6,986 | ₩7,066 | +0.57% | 1.5만 |
|---|
| 2025.10.30 | ₩7,427 | ₩7,440 | ₩7,233 | ₩7,346 | -1.08% | 3.1만 |
|---|
| 2025.10.29 | ₩7,507 | ₩7,507 | ₩7,293 | ₩7,346 | -2.14% | 2.5만 |
|---|
| 2025.10.28 | ₩7,640 | ₩7,640 | ₩7,480 | ₩7,640 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩7,934 | ₩7,934 | ₩7,603 | ₩7,934 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩7,427 | ₩7,907 | ₩7,413 | ₩7,801 | +5.04% | 6.7만 |
|---|
| 2025.10.23 | ₩6,946 | ₩7,587 | ₩6,906 | ₩7,527 | +8.37% | 6.4만 |
|---|
| 2025.10.22 | ₩7,373 | ₩7,427 | ₩6,946 | ₩6,946 | -5.80% | 4.8만 |
|---|
| 2025.10.21 | ₩6,906 | ₩7,480 | ₩6,866 | ₩7,467 | +8.12% | 3.7만 |
|---|
| 2025.10.20 | ₩6,825 | ₩7,173 | ₩6,825 | ₩6,986 | +2.35% | 2.3만 |
|---|
| 2025.10.17 | ₩7,039 | ₩7,413 | ₩6,812 | ₩7,106 | +0.95% | 3.6만 |
|---|
| 2025.10.16 | ₩7,573 | ₩7,573 | ₩6,732 | ₩7,159 | -5.47% | 5.6만 |
|---|
| 2025.10.15 | ₩7,026 | ₩7,787 | ₩7,026 | ₩7,680 | +9.32% | 13.2만 |
|---|
| 2025.10.14 | ₩6,478 | ₩7,079 | ₩6,411 | ₩7,079 | +9.28% | 8.2만 |
|---|
| 2025.10.13 | ₩6,318 | ₩6,648 | ₩6,318 | ₩6,505 | +2.96% | 2.9만 |
|---|
| 2025.10.10 | ₩6,679 | ₩6,745 | ₩6,358 | ₩6,572 | -1.60% | 3.8만 |
|---|