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 | ₩1,388 | ₩1,442 | ₩1,375 | ₩1,415 | +1.92% | 1.6만 |
| 2026.10.08 | ₩1,455 | ₩1,473 | ₩1,375 | ₩1,428 | -1.83% | 6.7만 |
| 2026.10.07 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,469 | -1.79% | 2.3만 |
| 2026.10.06 | ₩1,482 | ₩1,522 | ₩1,469 | ₩1,495 | +0.90% | 2.1만 |
| 2026.10.05 | ₩1,545 | ₩1,549 | ₩1,469 | ₩1,482 | -4.06% | 2.2만 |
| 2026.10.02 | ₩1,495 | ₩1,522 | ₩1,428 | ₩1,482 | -0.89% | 4.3만 |
| 2026.10.01 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,469 | -1.79% | 2.4만 |
| 2026.09.30 | ₩1,510 | ₩1,522 | ₩1,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,495 |
| -0.97% |
| 3.7만 |
| 2026.09.29 | ₩1,455 | ₩1,602 | ₩1,455 | ₩1,522 | +4.59% | 9.2만 |
|---|
| 2026.09.28 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,442 | +1.89% | 3.7만 |
|---|
| 2026.09.25 | ₩1,455 | ₩1,509 | ₩1,428 | ₩1,442 | -0.92% | 3.3만 |
|---|
| 2026.09.24 | ₩1,442 | ₩1,699 | ₩1,428 | ₩1,455 | +0.93% | 5.8만 |
|---|
| 2026.09.23 | ₩1,562 | ₩1,562 | ₩1,415 | ₩1,455 | -6.84% | 9.3만 |
|---|
| 2026.09.22 | ₩1,549 | ₩1,615 | ₩1,495 | ₩1,522 | -1.72% | 4.7만 |
|---|
| 2026.09.21 | ₩1,535 | ₩1,669 | ₩1,469 | ₩1,575 | +2.61% | 19만 |
|---|
| 2026.09.18 | ₩1,802 | ₩1,802 | ₩1,682 | ₩1,722 | -4.44% | 12.2만 |
|---|
| 2026.09.17 | ₩1,522 | ₩2,056 | ₩1,522 | ₩1,842 | +21.05% | 76.7만 |
|---|
| 2026.09.16 | ₩1,682 | ₩1,762 | ₩1,510 | ₩1,535 | -8.73% | 25만 |
|---|
| 2026.09.15 | ₩1,629 | ₩2,003 | ₩1,455 | ₩1,722 | +5.74% | 548.7만 |
|---|
| 2026.09.14 | ₩1,442 | ₩1,589 | ₩1,375 | ₩1,402 | -2.78% | 60.3만 |
|---|
| 2026.09.11 | ₩1,351 | ₩1,415 | ₩1,342 | ₩1,348 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩1,375 | ₩1,375 | ₩1,335 | ₩1,335 | -2.91% | 5.1만 |
|---|
| 2026.09.09 | ₩1,335 | ₩1,348 | ₩1,335 | ₩1,335 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩1,322 | ₩1,362 | ₩1,322 | ₩1,348 | +2.02% | 7.4만 |
|---|
| 2026.09.04 | ₩1,335 | ₩1,362 | ₩1,334 | ₩1,348 | +1.00% | 17.5만 |
|---|
| 2026.09.03 | ₩1,322 | ₩1,362 | ₩1,303 | ₩1,348 | +2.02% | 8.2만 |
|---|
| 2026.09.02 | ₩1,342 | ₩1,362 | ₩1,322 | ₩1,348 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,348 | +1.00% | 7.2만 |
|---|
| 2026.08.31 | ₩1,322 | ₩1,375 | ₩1,322 | ₩1,348 | +2.02% | 3.4만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,388 | ₩1,312 | ₩1,348 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩1,375 | ₩1,423 | ₩1,348 | ₩1,348 | -1.94% | 9.5만 |
|---|
| 2026.08.26 | ₩1,403 | ₩1,455 | ₩1,348 | ₩1,362 | -2.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,442 | ₩1,469 | ₩1,375 | ₩1,375 | -4.63% | 7.6만 |
|---|
| 2026.08.24 | ₩1,402 | ₩1,509 | ₩1,402 | ₩1,455 | +3.81% | 10만 |
|---|
| 2026.08.21 | ₩1,388 | ₩1,495 | ₩1,375 | ₩1,415 | +1.92% | 19만 |
|---|
| 2026.08.20 | ₩1,335 | ₩1,402 | ₩1,322 | ₩1,388 | +4.00% | 20.8만 |
|---|
| 2026.08.19 | ₩1,348 | ₩1,362 | ₩1,322 | ₩1,335 | -0.99% | 10만 |
|---|
| 2026.08.18 | ₩1,348 | ₩1,362 | ₩1,308 | ₩1,335 | -0.99% | 10.2만 |
|---|
| 2026.08.17 | ₩1,335 | ₩1,362 | ₩1,324 | ₩1,348 | +1.00% | 13만 |
|---|
| 2026.08.14 | ₩1,348 | ₩1,362 | ₩1,334 | ₩1,335 | -0.99% | 8.3만 |
|---|
| 2026.08.13 | ₩1,348 | ₩1,363 | ₩1,322 | ₩1,335 | -0.99% | 17.4만 |
|---|
| 2026.08.12 | ₩1,295 | ₩1,388 | ₩1,268 | ₩1,348 | +4.12% | 36.7만 |
|---|
| 2026.08.11 | ₩1,296 | ₩1,402 | ₩1,288 | ₩1,335 | +2.99% | 26.6만 |
|---|
| 2026.08.10 | ₩1,287 | ₩1,335 | ₩1,268 | ₩1,335 | +3.73% | 22.5만 |
|---|
| 2026.08.07 | ₩1,294 | ₩1,335 | ₩1,255 | ₩1,318 | +1.86% | 28.5만 |
|---|
| 2026.08.06 | ₩1,202 | ₩1,402 | ₩1,200 | ₩1,308 | +8.89% | 327만 |
|---|
| 2026.08.05 | ₩1,375 | ₩1,375 | ₩1,173 | ₩1,175 | -14.56% | 58.5만 |
|---|
| 2026.08.04 | ₩1,279 | ₩1,375 | ₩1,279 | ₩1,362 | +6.47% | 48.3만 |
|---|
| 2026.08.03 | ₩1,322 | ₩1,388 | ₩1,263 | ₩1,307 | -1.11% | 41.8만 |
|---|
| 2026.07.31 | ₩1,362 | ₩1,362 | ₩1,215 | ₩1,335 | -1.96% | 111.8만 |
|---|
| 2026.07.30 | ₩1,362 | ₩1,722 | ₩1,268 | ₩1,362 | 0.00% | 1023.6만 |
|---|
| 2026.07.29 | ₩1,308 | ₩1,308 | ₩1,169 | ₩1,215 | -7.14% | 81.6만 |
|---|
| 2026.07.28 | ₩1,243 | ₩1,342 | ₩1,228 | ₩1,335 | +7.41% | 23.1만 |
|---|
| 2026.07.27 | ₩1,296 | ₩1,335 | ₩1,242 | ₩1,282 | -1.13% | 25.7만 |
|---|
| 2026.07.24 | ₩1,295 | ₩1,375 | ₩1,202 | ₩1,335 | +3.09% | 55.5만 |
|---|
| 2026.07.23 | ₩1,402 | ₩1,442 | ₩1,335 | ₩1,335 | -4.76% | 47.8만 |
|---|
| 2026.07.22 | ₩1,375 | ₩1,442 | ₩1,282 | ₩1,348 | -1.94% | 70.9만 |
|---|
| 2026.07.21 | ₩1,455 | ₩1,629 | ₩1,268 | ₩1,469 | +0.92% | 278.3만 |
|---|
| 2026.07.20 | ₩3,251 | ₩3,257 | ₩1,816 | ₩1,976 | -39.22% | 2250.9만 |
|---|
| 2026.07.17 | ₩6,168 | ₩6,368 | ₩5,762 | ₩6,355 | +3.03% | 6.2천 |
|---|
| 2026.07.16 | ₩6,141 | ₩6,368 | ₩6,074 | ₩6,268 | +2.07% | 1.8만 |
|---|
| 2026.07.15 | ₩5,928 | ₩6,275 | ₩5,741 | ₩6,208 | +4.73% | 1.5만 |
|---|
| 2026.07.14 | ₩5,727 | ₩6,248 | ₩5,714 | ₩5,968 | +4.20% | 13.5만 |
|---|
| 2026.07.13 | ₩5,754 | ₩6,168 | ₩5,440 | ₩6,168 | +7.19% | 2.1만 |
|---|
| 2026.07.10 | ₩5,874 | ₩5,901 | ₩5,420 | ₩5,767 | -1.82% | 2.1만 |
|---|
| 2026.07.09 | ₩5,580 | ₩6,021 | ₩5,367 | ₩5,954 | +6.70% | 11.7만 |
|---|
| 2026.07.08 | ₩4,966 | ₩5,794 | ₩4,793 | ₩5,580 | +12.37% | 8.7만 |
|---|
| 2026.07.07 | ₩4,579 | ₩5,313 | ₩3,658 | ₩5,060 | +10.50% | 33.8만 |
|---|
| 2026.07.06 | ₩6,114 | ₩6,435 | ₩4,686 | ₩4,900 | -19.87% | 215.2만 |
|---|
| 2026.07.02 | ₩7,543 | ₩7,543 | ₩5,714 | ₩5,941 | -21.24% | 36.8만 |
|---|
| 2026.07.01 | ₩6,582 | ₩8,384 | ₩6,448 | ₩7,983 | +21.30% | 156.6만 |
|---|
| 2026.06.30 | ₩5,394 | ₩7,236 | ₩5,340 | ₩6,408 | +18.81% | 1737.8만 |
|---|
| 2026.06.29 | ₩5,313 | ₩5,313 | ₩4,633 | ₩4,686 | -11.81% | 2.9만 |
|---|
| 2026.06.26 | ₩4,913 | ₩5,407 | ₩4,913 | ₩5,307 | +8.02% | 1.4만 |
|---|
| 2026.06.25 | ₩4,940 | ₩5,193 | ₩4,466 | ₩5,140 | +4.05% | 2.9만 |
|---|
| 2026.06.24 | ₩5,180 | ₩5,407 | ₩4,940 | ₩4,940 | -4.64% | 5만 |
|---|
| 2026.06.23 | ₩5,394 | ₩5,394 | ₩5,207 | ₩5,207 | -3.47% | 1만 |
|---|
| 2026.06.22 | ₩5,180 | ₩5,540 | ₩5,180 | ₩5,207 | +0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩5,353 | ₩5,480 | ₩5,340 | ₩5,340 | -0.25% | 8.4천 |
|---|
| 2026.06.17 | ₩5,353 | ₩5,620 | ₩5,267 | ₩5,540 | +3.49% | 1.5만 |
|---|
| 2026.06.16 | ₩5,620 | ₩5,620 | ₩5,233 | ₩5,340 | -4.99% | 7.2천 |
|---|
| 2026.06.15 | ₩4,873 | ₩5,647 | ₩4,099 | ₩5,634 | +15.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,353 | ₩5,474 | ₩4,946 | ₩4,993 | -6.73% | 3.6만 |
|---|
| 2026.06.11 | ₩5,367 | ₩5,574 | ₩5,367 | ₩5,507 | +2.61% | 5.4천 |
|---|
| 2026.06.10 | ₩5,567 | ₩5,567 | ₩5,313 | ₩5,313 | -4.56% | 1.5만 |
|---|
| 2026.06.09 | ₩5,474 | ₩5,480 | ₩5,340 | ₩5,340 | -2.44% | 1.8만 |
|---|
| 2026.06.08 | ₩5,420 | ₩5,807 | ₩5,367 | ₩5,514 | +1.72% | 3.1만 |
|---|
| 2026.06.05 | ₩5,981 | ₩5,981 | ₩5,487 | ₩5,487 | -8.26% | 1.6만 |
|---|
| 2026.06.04 | ₩5,674 | ₩6,168 | ₩5,674 | ₩5,981 | +5.41% | 1.4만 |
|---|
| 2026.06.03 | ₩5,847 | ₩6,114 | ₩5,540 | ₩5,781 | -1.14% | 1.7만 |
|---|
| 2026.06.02 | ₩6,328 | ₩6,328 | ₩5,794 | ₩5,794 | -8.44% | 9.5천 |
|---|
| 2026.06.01 | ₩6,208 | ₩6,542 | ₩6,208 | ₩6,528 | +5.16% | 1.3만 |
|---|
| 2026.05.29 | ₩6,381 | ₩6,582 | ₩6,048 | ₩6,555 | +2.72% | 2.7만 |
|---|
| 2026.05.28 | ₩5,781 | ₩6,622 | ₩5,781 | ₩6,582 | +13.86% | 2.3만 |
|---|
| 2026.05.27 | ₩5,741 | ₩6,208 | ₩5,741 | ₩6,181 | +7.67% | 1.7만 |
|---|
| 2026.05.26 | ₩5,821 | ₩6,212 | ₩5,741 | ₩5,754 | -1.15% | 1.5만 |
|---|
| 2026.05.22 | ₩5,661 | ₩6,635 | ₩5,647 | ₩5,914 | +4.48% | 3.6만 |
|---|
| 2026.05.21 | ₩5,847 | ₩6,248 | ₩5,607 | ₩5,734 | -1.94% | 3.2만 |
|---|
| 2026.05.20 | ₩5,487 | ₩6,275 | ₩5,487 | ₩5,714 | +4.14% | 2.3만 |
|---|
| 2026.05.19 | ₩5,367 | ₩5,845 | ₩5,367 | ₩5,460 | +1.74% | 1.3만 |
|---|
| 2026.05.18 | ₩6,368 | ₩6,408 | ₩5,340 | ₩5,447 | -14.47% | 3.9만 |
|---|
| 2026.05.15 | ₩6,288 | ₩7,084 | ₩6,275 | ₩6,448 | +2.55% | 2.4만 |
|---|
| 2026.05.14 | ₩6,929 | ₩6,942 | ₩6,482 | ₩6,568 | -5.20% | 1.8만 |
|---|
| 2026.05.13 | ₩6,355 | ₩7,129 | ₩6,064 | ₩7,082 | +11.45% | 4.9만 |
|---|
| 2026.05.12 | ₩6,528 | ₩6,595 | ₩6,141 | ₩6,381 | -2.25% | 1.8만 |
|---|
| 2026.05.11 | ₩5,914 | ₩6,675 | ₩5,273 | ₩6,395 | +8.13% | 13.4만 |
|---|
| 2026.05.08 | ₩5,834 | ₩5,994 | ₩5,514 | ₩5,834 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩6,328 | ₩6,328 | ₩5,125 | ₩5,460 | -13.71% | 8.4만 |
|---|
| 2026.05.06 | ₩8,010 | ₩8,130 | ₩4,881 | ₩6,675 | -16.67% | 33.5만 |
|---|
| 2026.05.05 | ₩6,795 | ₩8,624 | ₩6,221 | ₩7,957 | +17.09% | 20.6만 |
|---|
| 2026.05.04 | ₩6,769 | ₩7,343 | ₩6,168 | ₩6,822 | +0.79% | 18.5만 |
|---|
| 2026.05.01 | ₩5,794 | ₩7,169 | ₩5,741 | ₩6,715 | +15.90% | 29.7만 |
|---|
| 2026.04.30 | ₩4,993 | ₩5,914 | ₩4,966 | ₩5,620 | +12.57% | 20.6만 |
|---|
| 2026.04.29 | ₩4,566 | ₩5,227 | ₩4,339 | ₩4,993 | +9.36% | 15.2만 |
|---|
| 2026.04.28 | ₩4,860 | ₩5,020 | ₩4,379 | ₩4,686 | -3.57% | 8.7만 |
|---|
| 2026.04.27 | ₩4,940 | ₩4,940 | ₩4,454 | ₩4,806 | -2.70% | 5.7만 |
|---|
| 2026.04.24 | ₩4,232 | ₩4,980 | ₩4,054 | ₩4,900 | +15.77% | 8.6만 |
|---|
| 2026.04.23 | ₩4,259 | ₩4,406 | ₩3,845 | ₩4,165 | -2.19% | 8.1만 |
|---|
| 2026.04.22 | ₩4,472 | ₩4,472 | ₩4,152 | ₩4,352 | -2.69% | 4.4만 |
|---|
| 2026.04.21 | ₩3,832 | ₩4,526 | ₩3,825 | ₩4,499 | +17.42% | 13.3만 |
|---|
| 2026.04.20 | ₩3,845 | ₩4,085 | ₩3,765 | ₩3,872 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,711 | ₩3,952 | ₩3,458 | ₩3,791 | +2.16% | 5.6만 |
|---|
| 2026.04.16 | ₩3,124 | ₩3,805 | ₩3,017 | ₩3,711 | +18.80% | 15.8만 |
|---|
| 2026.04.15 | ₩3,311 | ₩3,324 | ₩2,884 | ₩3,151 | -4.84% | 9.6만 |
|---|
| 2026.04.14 | ₩3,524 | ₩3,578 | ₩3,157 | ₩3,217 | -8.71% | 13.2만 |
|---|
| 2026.04.13 | ₩3,271 | ₩3,629 | ₩3,217 | ₩3,551 | +8.57% | 7만 |
|---|
| 2026.04.10 | ₩3,298 | ₩3,551 | ₩3,084 | ₩3,391 | +2.83% | 9.1만 |
|---|
| 2026.04.09 | ₩3,444 | ₩3,591 | ₩3,268 | ₩3,458 | +0.39% | 12.2만 |
|---|
| 2026.04.08 | ₩3,818 | ₩3,818 | ₩3,137 | ₩3,431 | -10.14% | 24.7만 |
|---|
| 2026.04.07 | ₩3,124 | ₩3,858 | ₩2,824 | ₩3,765 | +20.51% | 50.8만 |
|---|
| 2026.04.06 | ₩3,671 | ₩3,738 | ₩2,937 | ₩3,111 | -15.27% | 106.7만 |
|---|
| 2026.04.02 | ₩2,657 | ₩3,658 | ₩2,270 | ₩3,645 | +37.19% | 107.8만 |
|---|
| 2026.04.01 | ₩3,071 | ₩3,364 | ₩2,443 | ₩2,670 | -13.04% | 133.6만 |
|---|
| 2026.03.31 | ₩2,083 | ₩3,378 | ₩1,909 | ₩2,977 | +42.95% | 712.4만 |
|---|
| 2026.03.30 | ₩1,949 | ₩2,136 | ₩1,736 | ₩2,029 | +4.11% | 154.8만 |
|---|
| 2026.03.27 | ₩1,749 | ₩2,230 | ₩1,622 | ₩1,869 | +6.87% | 2431.9만 |
|---|
| 2026.03.26 | ₩1,295 | ₩1,402 | ₩1,290 | ₩1,375 | +6.19% | 698.6만 |
|---|
| 2026.03.25 | ₩1,308 | ₩1,322 | ₩1,268 | ₩1,314 | +0.41% | 8.4천 |
|---|
| 2026.03.24 | ₩1,211 | ₩1,240 | ₩1,161 | ₩1,227 | +1.32% | 5.4만 |
|---|
| 2026.03.23 | ₩1,362 | ₩1,362 | ₩1,228 | ₩1,228 | -9.80% | 3.6만 |
|---|
| 2026.03.20 | ₩1,513 | ₩1,513 | ₩1,299 | ₩1,299 | -14.12% | 1.9만 |
|---|
| 2026.03.19 | ₩1,375 | ₩1,422 | ₩1,328 | ₩1,388 | +0.97% | 4.9만 |
|---|
| 2026.03.18 | ₩1,402 | ₩1,455 | ₩1,335 | ₩1,368 | -2.38% | 4.6만 |
|---|
| 2026.03.17 | ₩1,455 | ₩1,495 | ₩1,402 | ₩1,415 | -2.75% | 3.6만 |
|---|
| 2026.03.16 | ₩1,498 | ₩1,530 | ₩1,455 | ₩1,489 | -0.62% | 3.8만 |
|---|
| 2026.03.13 | ₩1,535 | ₩1,535 | ₩1,455 | ₩1,482 | -3.48% | 1.9만 |
|---|
| 2026.03.12 | ₩1,619 | ₩1,619 | ₩1,482 | ₩1,495 | -7.67% | 5.3만 |
|---|
| 2026.03.11 | ₩1,535 | ₩1,575 | ₩1,515 | ₩1,562 | +1.74% | 4만 |
|---|
| 2026.03.10 | ₩1,589 | ₩1,589 | ₩1,495 | ₩1,562 | -1.68% | 4.4만 |
|---|
| 2026.03.09 | ₩1,589 | ₩1,626 | ₩1,509 | ₩1,589 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩1,602 | ₩1,655 | ₩1,575 | ₩1,602 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,602 | +1.69% | 2.5만 |
|---|
| 2026.03.04 | ₩1,589 | ₩1,659 | ₩1,577 | ₩1,629 | +2.52% | 4.1만 |
|---|
| 2026.03.03 | ₩1,669 | ₩1,695 | ₩1,535 | ₩1,615 | -3.20% | 9.7만 |
|---|
| 2026.03.02 | ₩1,562 | ₩1,722 | ₩1,533 | ₩1,709 | +9.40% | 13.1만 |
|---|
| 2026.02.27 | ₩1,549 | ₩1,669 | ₩1,522 | ₩1,589 | +2.59% | 6.5만 |
|---|
| 2026.02.26 | ₩1,669 | ₩1,695 | ₩1,549 | ₩1,575 | -5.60% | 6.4만 |
|---|
| 2026.02.25 | ₩1,655 | ₩1,724 | ₩1,549 | ₩1,695 | +2.42% | 13.6만 |
|---|
| 2026.02.24 | ₩1,662 | ₩1,736 | ₩1,575 | ₩1,642 | -1.20% | 20.8만 |
|---|
| 2026.02.23 | ₩1,402 | ₩1,682 | ₩1,375 | ₩1,509 | +7.62% | 33.2만 |
|---|
| 2026.02.20 | ₩1,509 | ₩1,535 | ₩1,335 | ₩1,415 | -6.19% | 27.7만 |
|---|
| 2026.02.19 | ₩1,562 | ₩1,722 | ₩1,469 | ₩1,535 | -1.71% | 38만 |
|---|
| 2026.02.18 | ₩1,709 | ₩1,802 | ₩1,428 | ₩1,589 | -7.03% | 143만 |
|---|
| 2026.02.17 | ₩1,949 | ₩2,390 | ₩1,415 | ₩1,736 | -10.96% | 6978.4만 |
|---|
| 2026.02.13 | ₩1,177 | ₩1,272 | ₩1,175 | ₩1,228 | +4.31% | 2.6만 |
|---|
| 2026.02.12 | ₩1,228 | ₩1,278 | ₩1,173 | ₩1,206 | -1.85% | 5.3만 |
|---|
| 2026.02.11 | ₩1,260 | ₩1,295 | ₩1,191 | ₩1,206 | -4.34% | 5.9만 |
|---|
| 2026.02.10 | ₩1,315 | ₩1,335 | ₩1,255 | ₩1,260 | -4.16% | 2.5만 |
|---|
| 2026.02.09 | ₩1,236 | ₩1,375 | ₩1,234 | ₩1,308 | +5.83% | 6.2만 |
|---|
| 2026.02.06 | ₩1,324 | ₩1,348 | ₩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 | ₩1,562 | ₩1,575 | ₩1,495 | ₩1,522 | -2.56% | 4.7만 |
|---|
| 2026.02.03 | ₩1,562 | ₩1,655 | ₩1,535 | ₩1,549 | -0.85% | 4.5만 |
|---|
| 2026.02.02 | ₩1,589 | ₩1,642 | ₩1,495 | ₩1,575 | -0.84% | 6.1만 |
|---|
| 2026.01.30 | ₩1,682 | ₩1,682 | ₩1,602 | ₩1,615 | -3.97% | 3.2만 |
|---|
| 2026.01.29 | ₩1,709 | ₩1,709 | ₩1,629 | ₩1,655 | -3.12% | 4.2만 |
|---|
| 2026.01.28 | ₩1,695 | ₩1,722 | ₩1,602 | ₩1,722 | +1.57% | 5.8만 |
|---|
| 2026.01.27 | ₩1,669 | ₩1,669 | ₩1,562 | ₩1,655 | -0.80% | 3.8만 |
|---|
| 2026.01.26 | ₩1,630 | ₩1,682 | ₩1,615 | ₩1,655 | +1.56% | 6.7만 |
|---|
| 2026.01.23 | ₩1,697 | ₩1,709 | ₩1,522 | ₩1,615 | -4.80% | 12.2만 |
|---|
| 2026.01.22 | ₩1,789 | ₩1,842 | ₩1,682 | ₩1,695 | -5.22% | 13.1만 |
|---|
| 2026.01.21 | ₩1,802 | ₩1,922 | ₩1,736 | ₩1,816 | +0.74% | 37.1만 |
|---|
| 2026.01.20 | ₩1,722 | ₩1,722 | ₩1,657 | ₩1,722 | 0.00% | 6.2만 |
|---|
| 2026.01.16 | ₩1,682 | ₩1,770 | ₩1,615 | ₩1,722 | +2.38% | 8.1만 |
|---|
| 2026.01.15 | ₩1,669 | ₩1,736 | ₩1,455 | ₩1,655 | -0.80% | 17.8만 |
|---|
| 2026.01.14 | ₩1,789 | ₩1,802 | ₩1,602 | ₩1,655 | -7.46% | 23.1만 |
|---|
| 2026.01.13 | ₩1,962 | ₩1,962 | ₩1,749 | ₩1,776 | -9.52% | 10.5만 |
|---|
| 2026.01.12 | ₩1,829 | ₩1,936 | ₩1,776 | ₩1,936 | +5.84% | 11.4만 |
|---|
| 2026.01.09 | ₩1,882 | ₩1,882 | ₩1,762 | ₩1,769 | -6.03% | 11.4만 |
|---|
| 2026.01.08 | ₩1,989 | ₩2,003 | ₩1,762 | ₩1,842 | -7.38% | 21.7만 |
|---|
| 2026.01.07 | ₩1,976 | ₩2,109 | ₩1,842 | ₩2,029 | +2.70% | 55.2만 |
|---|
| 2026.01.06 | ₩1,776 | ₩1,869 | ₩1,749 | ₩1,856 | +4.51% | 10만 |
|---|
| 2026.01.05 | ₩1,869 | ₩1,909 | ₩1,756 | ₩1,829 | -2.14% | 19.9만 |
|---|
| 2026.01.02 | ₩1,976 | ₩2,056 | ₩1,709 | ₩1,842 | -6.76% | 75.8만 |
|---|
| 2025.12.31 | ₩3,912 | ₩3,978 | ₩1,882 | ₩1,922 | -50.85% | 149.4만 |
|---|
| 2025.12.30 | ₩4,299 | ₩4,392 | ₩3,458 | ₩3,912 | -9.01% | 82.2만 |
|---|
| 2025.12.29 | ₩3,805 | ₩6,542 | ₩3,805 | ₩4,753 | +24.91% | 1809만 |
|---|
| 2025.12.26 | ₩3,872 | ₩3,885 | ₩3,324 | ₩3,471 | -10.34% | 5.8만 |
|---|
| 2025.12.24 | ₩3,952 | ₩3,972 | ₩3,832 | ₩3,872 | -2.03% | 1.6만 |
|---|
| 2025.12.23 | ₩4,046 | ₩4,088 | ₩3,938 | ₩4,018 | -0.69% | 1.4만 |
|---|
| 2025.12.22 | ₩4,299 | ₩4,299 | ₩4,058 | ₩4,058 | -5.59% | 1.9만 |
|---|
| 2025.12.19 | ₩4,552 | ₩4,699 | ₩4,205 | ₩4,257 | -6.48% | 4.1만 |
|---|
| 2025.12.18 | ₩4,940 | ₩4,940 | ₩4,312 | ₩4,614 | -6.59% | 9.4만 |
|---|
| 2025.12.17 | ₩4,472 | ₩5,380 | ₩4,352 | ₩5,046 | +12.84% | 55.3만 |
|---|
| 2025.12.16 | ₩4,050 | ₩4,058 | ₩3,938 | ₩3,938 | -2.77% | 3.7만 |
|---|
| 2025.12.15 | ₩4,392 | ₩4,486 | ₩4,058 | ₩4,058 | -7.60% | 4.4만 |
|---|
| 2025.12.12 | ₩4,579 | ₩4,667 | ₩4,406 | ₩4,419 | -3.50% | 2.5만 |
|---|
| 2025.12.11 | ₩4,606 | ₩4,729 | ₩4,512 | ₩4,646 | +0.87% | 3.2만 |
|---|
| 2025.12.10 | ₩4,993 | ₩5,005 | ₩4,451 | ₩4,606 | -7.75% | 3.2만 |
|---|
| 2025.12.09 | ₩5,006 | ₩5,109 | ₩4,940 | ₩4,953 | -1.07% | 8.4천 |
|---|
| 2025.12.08 | ₩5,273 | ₩5,353 | ₩4,860 | ₩5,006 | -5.06% | 3.2만 |
|---|
| 2025.12.05 | ₩5,327 | ₩5,447 | ₩5,233 | ₩5,313 | -0.25% | 2.5만 |
|---|
| 2025.12.04 | ₩5,153 | ₩5,580 | ₩5,153 | ₩5,532 | +7.36% | 1.3만 |
|---|
| 2025.12.03 | ₩5,153 | ₩5,380 | ₩5,086 | ₩5,340 | +3.63% | 2만 |
|---|
| 2025.12.02 | ₩5,046 | ₩5,260 | ₩5,046 | ₩5,140 | +1.85% | 9.6천 |
|---|
| 2025.12.01 | ₩5,100 | ₩5,193 | ₩5,073 | ₩5,100 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩5,180 | ₩5,233 | ₩5,086 | ₩5,180 | 0.00% | 7.1천 |
|---|
| 2025.11.26 | ₩4,913 | ₩5,260 | ₩4,913 | ₩5,207 | +5.98% | 7.4천 |
|---|
| 2025.11.25 | ₩4,846 | ₩5,220 | ₩4,846 | ₩5,046 | +4.13% | 1.1만 |
|---|
| 2025.11.24 | ₩5,073 | ₩5,073 | ₩4,818 | ₩5,020 | -1.05% | 2만 |
|---|
| 2025.11.21 | ₩5,116 | ₩5,157 | ₩4,833 | ₩4,833 | -5.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,086 | ₩5,327 | ₩5,073 | ₩5,073 | -0.26% | 3.2만 |
|---|
| 2025.11.19 | ₩5,193 | ₩5,414 | ₩5,060 | ₩5,227 | +0.64% | 2만 |
|---|
| 2025.11.18 | ₩5,340 | ₩5,380 | ₩5,153 | ₩5,153 | -3.50% | 8.3천 |
|---|
| 2025.11.17 | ₩5,327 | ₩5,474 | ₩5,260 | ₩5,367 | +0.75% | 1.4만 |
|---|
| 2025.11.14 | ₩5,474 | ₩5,480 | ₩5,220 | ₩5,260 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩5,928 | ₩5,941 | ₩5,534 | ₩5,534 | -6.64% | 1.4만 |
|---|
| 2025.11.12 | ₩5,874 | ₩6,008 | ₩5,778 | ₩5,934 | +1.02% | 5.6천 |
|---|
| 2025.11.11 | ₩5,821 | ₩5,998 | ₩5,821 | ₩5,914 | +1.61% | 2.9천 |
|---|
| 2025.11.10 | ₩5,928 | ₩6,221 | ₩5,928 | ₩6,008 | +1.35% | 9.5천 |
|---|
| 2025.11.07 | ₩5,674 | ₩6,165 | ₩5,674 | ₩5,941 | +4.71% | 3.5만 |
|---|
| 2025.11.06 | ₩6,582 | ₩6,582 | ₩5,687 | ₩6,074 | -7.71% | 4.5만 |
|---|
| 2025.11.05 | ₩6,486 | ₩6,608 | ₩6,435 | ₩6,435 | -0.78% | 1.2만 |
|---|
| 2025.11.04 | ₩6,435 | ₩6,542 | ₩6,021 | ₩6,421 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩7,182 | ₩7,296 | ₩6,408 | ₩6,608 | -7.99% | 4.3만 |
|---|
| 2025.10.31 | ₩7,022 | ₩7,182 | ₩6,982 | ₩7,062 | +0.57% | 1.5만 |
|---|
| 2025.10.30 | ₩7,423 | ₩7,436 | ₩7,229 | ₩7,343 | -1.08% | 3.1만 |
|---|
| 2025.10.29 | ₩7,503 | ₩7,503 | ₩7,289 | ₩7,343 | -2.14% | 2.5만 |
|---|
| 2025.10.28 | ₩7,636 | ₩7,636 | ₩7,476 | ₩7,636 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩7,930 | ₩7,930 | ₩7,599 | ₩7,930 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩7,423 | ₩7,903 | ₩7,409 | ₩7,797 | +5.04% | 6.7만 |
|---|
| 2025.10.23 | ₩6,942 | ₩7,583 | ₩6,902 | ₩7,523 | +8.37% | 6.4만 |
|---|
| 2025.10.22 | ₩7,369 | ₩7,423 | ₩6,942 | ₩6,942 | -5.80% | 4.8만 |
|---|
| 2025.10.21 | ₩6,902 | ₩7,476 | ₩6,862 | ₩7,463 | +8.12% | 3.7만 |
|---|
| 2025.10.20 | ₩6,822 | ₩7,169 | ₩6,822 | ₩6,982 | +2.35% | 2.3만 |
|---|
| 2025.10.17 | ₩7,036 | ₩7,409 | ₩6,809 | ₩7,102 | +0.95% | 3.6만 |
|---|
| 2025.10.16 | ₩7,570 | ₩7,570 | ₩6,729 | ₩7,156 | -5.47% | 5.6만 |
|---|
| 2025.10.15 | ₩7,022 | ₩7,783 | ₩7,022 | ₩7,676 | +9.32% | 13.2만 |
|---|
| 2025.10.14 | ₩6,475 | ₩7,076 | ₩6,408 | ₩7,076 | +9.28% | 8.2만 |
|---|
| 2025.10.13 | ₩6,315 | ₩6,644 | ₩6,315 | ₩6,502 | +2.96% | 2.9만 |
|---|
| 2025.10.10 | ₩6,675 | ₩6,742 | ₩6,355 | ₩6,568 | -1.60% | 3.8만 |
|---|