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 | ₩1,441 | ₩1,374 | ₩1,414 | +1.92% | 1.6만 |
| 2026.10.08 | ₩1,454 | ₩1,472 | ₩1,374 | ₩1,428 | -1.83% | 6.7만 |
| 2026.10.07 | ₩1,494 | ₩1,494 | ₩1,441 | ₩1,468 | -1.79% | 2.3만 |
| 2026.10.06 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,494 | +0.90% | 2.1만 |
| 2026.10.05 | ₩1,544 | ₩1,548 | ₩1,468 | ₩1,481 | -4.06% | 2.2만 |
| 2026.10.02 | ₩1,494 | ₩1,521 | ₩1,428 | ₩1,481 | -0.89% | 4.3만 |
| 2026.10.01 | ₩1,494 | ₩1,494 | ₩1,441 | ₩1,468 | -1.79% | 2.4만 |
| 2026.09.30 | ₩1,509 | ₩1,521 | ₩1,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,494 |
| -0.97% |
| 3.7만 |
| 2026.09.29 | ₩1,454 | ₩1,601 | ₩1,454 | ₩1,521 | +4.59% | 9.2만 |
|---|
| 2026.09.28 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,441 | +1.89% | 3.7만 |
|---|
| 2026.09.25 | ₩1,454 | ₩1,508 | ₩1,428 | ₩1,441 | -0.92% | 3.3만 |
|---|
| 2026.09.24 | ₩1,441 | ₩1,698 | ₩1,428 | ₩1,454 | +0.93% | 5.8만 |
|---|
| 2026.09.23 | ₩1,561 | ₩1,561 | ₩1,414 | ₩1,454 | -6.84% | 9.3만 |
|---|
| 2026.09.22 | ₩1,548 | ₩1,614 | ₩1,494 | ₩1,521 | -1.72% | 4.7만 |
|---|
| 2026.09.21 | ₩1,534 | ₩1,668 | ₩1,468 | ₩1,574 | +2.61% | 19만 |
|---|
| 2026.09.18 | ₩1,801 | ₩1,801 | ₩1,681 | ₩1,721 | -4.44% | 12.2만 |
|---|
| 2026.09.17 | ₩1,521 | ₩2,055 | ₩1,521 | ₩1,841 | +21.05% | 76.7만 |
|---|
| 2026.09.16 | ₩1,681 | ₩1,761 | ₩1,509 | ₩1,534 | -8.73% | 25만 |
|---|
| 2026.09.15 | ₩1,628 | ₩2,001 | ₩1,454 | ₩1,721 | +5.74% | 548.7만 |
|---|
| 2026.09.14 | ₩1,441 | ₩1,588 | ₩1,374 | ₩1,401 | -2.78% | 60.3만 |
|---|
| 2026.09.11 | ₩1,350 | ₩1,414 | ₩1,341 | ₩1,348 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩1,374 | ₩1,374 | ₩1,334 | ₩1,334 | -2.91% | 5.1만 |
|---|
| 2026.09.09 | ₩1,334 | ₩1,348 | ₩1,334 | ₩1,334 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩1,321 | ₩1,361 | ₩1,321 | ₩1,348 | +2.02% | 7.4만 |
|---|
| 2026.09.04 | ₩1,334 | ₩1,361 | ₩1,333 | ₩1,348 | +1.00% | 17.5만 |
|---|
| 2026.09.03 | ₩1,321 | ₩1,361 | ₩1,302 | ₩1,348 | +2.02% | 8.2만 |
|---|
| 2026.09.02 | ₩1,341 | ₩1,361 | ₩1,321 | ₩1,348 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩1,334 | ₩1,374 | ₩1,334 | ₩1,348 | +1.00% | 7.2만 |
|---|
| 2026.08.31 | ₩1,321 | ₩1,374 | ₩1,321 | ₩1,348 | +2.02% | 3.4만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,388 | ₩1,312 | ₩1,348 | 0.00% | 13.2만 |
|---|
| 2026.08.27 | ₩1,374 | ₩1,422 | ₩1,348 | ₩1,348 | -1.94% | 9.5만 |
|---|
| 2026.08.26 | ₩1,402 | ₩1,454 | ₩1,348 | ₩1,361 | -2.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,441 | ₩1,468 | ₩1,374 | ₩1,374 | -4.63% | 7.6만 |
|---|
| 2026.08.24 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,454 | +3.81% | 10만 |
|---|
| 2026.08.21 | ₩1,388 | ₩1,494 | ₩1,374 | ₩1,414 | +1.92% | 19만 |
|---|
| 2026.08.20 | ₩1,334 | ₩1,401 | ₩1,321 | ₩1,388 | +4.00% | 20.8만 |
|---|
| 2026.08.19 | ₩1,348 | ₩1,361 | ₩1,321 | ₩1,334 | -0.99% | 10만 |
|---|
| 2026.08.18 | ₩1,348 | ₩1,361 | ₩1,308 | ₩1,334 | -0.99% | 10.2만 |
|---|
| 2026.08.17 | ₩1,334 | ₩1,361 | ₩1,324 | ₩1,348 | +1.00% | 13만 |
|---|
| 2026.08.14 | ₩1,348 | ₩1,361 | ₩1,333 | ₩1,334 | -0.99% | 8.3만 |
|---|
| 2026.08.13 | ₩1,348 | ₩1,362 | ₩1,321 | ₩1,334 | -0.99% | 17.4만 |
|---|
| 2026.08.12 | ₩1,294 | ₩1,388 | ₩1,267 | ₩1,348 | +4.12% | 36.7만 |
|---|
| 2026.08.11 | ₩1,295 | ₩1,401 | ₩1,287 | ₩1,334 | +2.99% | 26.6만 |
|---|
| 2026.08.10 | ₩1,286 | ₩1,334 | ₩1,267 | ₩1,334 | +3.73% | 22.5만 |
|---|
| 2026.08.07 | ₩1,293 | ₩1,334 | ₩1,254 | ₩1,317 | +1.86% | 28.5만 |
|---|
| 2026.08.06 | ₩1,201 | ₩1,401 | ₩1,199 | ₩1,308 | +8.89% | 327만 |
|---|
| 2026.08.05 | ₩1,374 | ₩1,374 | ₩1,173 | ₩1,174 | -14.56% | 58.5만 |
|---|
| 2026.08.04 | ₩1,278 | ₩1,374 | ₩1,278 | ₩1,361 | +6.47% | 48.3만 |
|---|
| 2026.08.03 | ₩1,321 | ₩1,388 | ₩1,262 | ₩1,306 | -1.11% | 41.8만 |
|---|
| 2026.07.31 | ₩1,361 | ₩1,361 | ₩1,214 | ₩1,334 | -1.96% | 111.8만 |
|---|
| 2026.07.30 | ₩1,361 | ₩1,721 | ₩1,267 | ₩1,361 | 0.00% | 1023.6만 |
|---|
| 2026.07.29 | ₩1,308 | ₩1,308 | ₩1,169 | ₩1,214 | -7.14% | 81.6만 |
|---|
| 2026.07.28 | ₩1,242 | ₩1,341 | ₩1,227 | ₩1,334 | +7.41% | 23.1만 |
|---|
| 2026.07.27 | ₩1,295 | ₩1,334 | ₩1,241 | ₩1,281 | -1.13% | 25.7만 |
|---|
| 2026.07.24 | ₩1,294 | ₩1,374 | ₩1,201 | ₩1,334 | +3.09% | 55.5만 |
|---|
| 2026.07.23 | ₩1,401 | ₩1,441 | ₩1,334 | ₩1,334 | -4.76% | 47.8만 |
|---|
| 2026.07.22 | ₩1,374 | ₩1,441 | ₩1,281 | ₩1,348 | -1.94% | 70.9만 |
|---|
| 2026.07.21 | ₩1,454 | ₩1,628 | ₩1,267 | ₩1,468 | +0.92% | 278.3만 |
|---|
| 2026.07.20 | ₩3,249 | ₩3,255 | ₩1,814 | ₩1,975 | -39.22% | 2250.9만 |
|---|
| 2026.07.17 | ₩6,164 | ₩6,364 | ₩5,758 | ₩6,351 | +3.03% | 6.2천 |
|---|
| 2026.07.16 | ₩6,137 | ₩6,364 | ₩6,071 | ₩6,264 | +2.07% | 1.8만 |
|---|
| 2026.07.15 | ₩5,924 | ₩6,271 | ₩5,737 | ₩6,204 | +4.73% | 1.5만 |
|---|
| 2026.07.14 | ₩5,724 | ₩6,244 | ₩5,710 | ₩5,964 | +4.20% | 13.5만 |
|---|
| 2026.07.13 | ₩5,750 | ₩6,164 | ₩5,437 | ₩6,164 | +7.19% | 2.1만 |
|---|
| 2026.07.10 | ₩5,870 | ₩5,897 | ₩5,417 | ₩5,764 | -1.82% | 2.1만 |
|---|
| 2026.07.09 | ₩5,577 | ₩6,017 | ₩5,363 | ₩5,950 | +6.70% | 11.7만 |
|---|
| 2026.07.08 | ₩4,963 | ₩5,790 | ₩4,790 | ₩5,577 | +12.37% | 8.7만 |
|---|
| 2026.07.07 | ₩4,576 | ₩5,310 | ₩3,656 | ₩5,057 | +10.50% | 33.8만 |
|---|
| 2026.07.06 | ₩6,111 | ₩6,431 | ₩4,683 | ₩4,896 | -19.87% | 215.2만 |
|---|
| 2026.07.02 | ₩7,538 | ₩7,538 | ₩5,710 | ₩5,937 | -21.24% | 36.8만 |
|---|
| 2026.07.01 | ₩6,578 | ₩8,379 | ₩6,444 | ₩7,978 | +21.30% | 156.6만 |
|---|
| 2026.06.30 | ₩5,390 | ₩7,231 | ₩5,337 | ₩6,404 | +18.81% | 1737.8만 |
|---|
| 2026.06.29 | ₩5,310 | ₩5,310 | ₩4,630 | ₩4,683 | -11.81% | 2.9만 |
|---|
| 2026.06.26 | ₩4,910 | ₩5,403 | ₩4,910 | ₩5,303 | +8.02% | 1.4만 |
|---|
| 2026.06.25 | ₩4,937 | ₩5,190 | ₩4,463 | ₩5,137 | +4.05% | 2.9만 |
|---|
| 2026.06.24 | ₩5,177 | ₩5,403 | ₩4,937 | ₩4,937 | -4.64% | 5만 |
|---|
| 2026.06.23 | ₩5,390 | ₩5,390 | ₩5,203 | ₩5,203 | -3.47% | 1만 |
|---|
| 2026.06.22 | ₩5,177 | ₩5,537 | ₩5,177 | ₩5,203 | +0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩5,350 | ₩5,477 | ₩5,337 | ₩5,337 | -0.25% | 8.4천 |
|---|
| 2026.06.17 | ₩5,350 | ₩5,617 | ₩5,263 | ₩5,537 | +3.49% | 1.5만 |
|---|
| 2026.06.16 | ₩5,617 | ₩5,617 | ₩5,230 | ₩5,337 | -4.99% | 7.2천 |
|---|
| 2026.06.15 | ₩4,870 | ₩5,644 | ₩4,096 | ₩5,630 | +15.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,470 | ₩4,943 | ₩4,990 | -6.73% | 3.6만 |
|---|
| 2026.06.11 | ₩5,363 | ₩5,570 | ₩5,363 | ₩5,504 | +2.61% | 5.4천 |
|---|
| 2026.06.10 | ₩5,564 | ₩5,564 | ₩5,310 | ₩5,310 | -4.56% | 1.5만 |
|---|
| 2026.06.09 | ₩5,470 | ₩5,477 | ₩5,337 | ₩5,337 | -2.44% | 1.8만 |
|---|
| 2026.06.08 | ₩5,417 | ₩5,804 | ₩5,363 | ₩5,510 | +1.72% | 3.1만 |
|---|
| 2026.06.05 | ₩5,977 | ₩5,977 | ₩5,484 | ₩5,484 | -8.26% | 1.6만 |
|---|
| 2026.06.04 | ₩5,670 | ₩6,164 | ₩5,670 | ₩5,977 | +5.41% | 1.4만 |
|---|
| 2026.06.03 | ₩5,844 | ₩6,111 | ₩5,537 | ₩5,777 | -1.14% | 1.7만 |
|---|
| 2026.06.02 | ₩6,324 | ₩6,324 | ₩5,790 | ₩5,790 | -8.44% | 9.5천 |
|---|
| 2026.06.01 | ₩6,204 | ₩6,538 | ₩6,204 | ₩6,524 | +5.16% | 1.3만 |
|---|
| 2026.05.29 | ₩6,377 | ₩6,578 | ₩6,044 | ₩6,551 | +2.72% | 2.7만 |
|---|
| 2026.05.28 | ₩5,777 | ₩6,618 | ₩5,777 | ₩6,578 | +13.86% | 2.3만 |
|---|
| 2026.05.27 | ₩5,737 | ₩6,204 | ₩5,737 | ₩6,177 | +7.67% | 1.7만 |
|---|
| 2026.05.26 | ₩5,817 | ₩6,208 | ₩5,737 | ₩5,750 | -1.15% | 1.5만 |
|---|
| 2026.05.22 | ₩5,657 | ₩6,631 | ₩5,644 | ₩5,910 | +4.48% | 3.6만 |
|---|
| 2026.05.21 | ₩5,844 | ₩6,244 | ₩5,604 | ₩5,730 | -1.94% | 3.2만 |
|---|
| 2026.05.20 | ₩5,484 | ₩6,271 | ₩5,484 | ₩5,710 | +4.14% | 2.3만 |
|---|
| 2026.05.19 | ₩5,363 | ₩5,841 | ₩5,363 | ₩5,457 | +1.74% | 1.3만 |
|---|
| 2026.05.18 | ₩6,364 | ₩6,404 | ₩5,337 | ₩5,443 | -14.47% | 3.9만 |
|---|
| 2026.05.15 | ₩6,284 | ₩7,079 | ₩6,271 | ₩6,444 | +2.55% | 2.4만 |
|---|
| 2026.05.14 | ₩6,924 | ₩6,938 | ₩6,477 | ₩6,564 | -5.20% | 1.8만 |
|---|
| 2026.05.13 | ₩6,351 | ₩7,125 | ₩6,060 | ₩7,078 | +11.45% | 4.9만 |
|---|
| 2026.05.12 | ₩6,524 | ₩6,591 | ₩6,137 | ₩6,377 | -2.25% | 1.8만 |
|---|
| 2026.05.11 | ₩5,910 | ₩6,671 | ₩5,270 | ₩6,391 | +8.13% | 13.4만 |
|---|
| 2026.05.08 | ₩5,830 | ₩5,991 | ₩5,510 | ₩5,830 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩6,324 | ₩6,324 | ₩5,122 | ₩5,457 | -13.71% | 8.4만 |
|---|
| 2026.05.06 | ₩8,005 | ₩8,125 | ₩4,878 | ₩6,671 | -16.67% | 33.5만 |
|---|
| 2026.05.05 | ₩6,791 | ₩8,619 | ₩6,217 | ₩7,952 | +17.09% | 20.6만 |
|---|
| 2026.05.04 | ₩6,764 | ₩7,338 | ₩6,164 | ₩6,818 | +0.79% | 18.5만 |
|---|
| 2026.05.01 | ₩5,790 | ₩7,165 | ₩5,737 | ₩6,711 | +15.90% | 29.7만 |
|---|
| 2026.04.30 | ₩4,990 | ₩5,910 | ₩4,963 | ₩5,617 | +12.57% | 20.6만 |
|---|
| 2026.04.29 | ₩4,563 | ₩5,223 | ₩4,336 | ₩4,990 | +9.36% | 15.2만 |
|---|
| 2026.04.28 | ₩4,856 | ₩5,017 | ₩4,376 | ₩4,683 | -3.57% | 8.7만 |
|---|
| 2026.04.27 | ₩4,937 | ₩4,937 | ₩4,451 | ₩4,803 | -2.70% | 5.7만 |
|---|
| 2026.04.24 | ₩4,229 | ₩4,977 | ₩4,052 | ₩4,896 | +15.77% | 8.6만 |
|---|
| 2026.04.23 | ₩4,256 | ₩4,403 | ₩3,842 | ₩4,163 | -2.19% | 8.1만 |
|---|
| 2026.04.22 | ₩4,470 | ₩4,470 | ₩4,149 | ₩4,349 | -2.69% | 4.4만 |
|---|
| 2026.04.21 | ₩3,829 | ₩4,523 | ₩3,822 | ₩4,496 | +17.42% | 13.3만 |
|---|
| 2026.04.20 | ₩3,842 | ₩4,083 | ₩3,762 | ₩3,869 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,709 | ₩3,949 | ₩3,456 | ₩3,789 | +2.16% | 5.6만 |
|---|
| 2026.04.16 | ₩3,122 | ₩3,802 | ₩3,015 | ₩3,709 | +18.80% | 15.8만 |
|---|
| 2026.04.15 | ₩3,309 | ₩3,322 | ₩2,882 | ₩3,149 | -4.84% | 9.6만 |
|---|
| 2026.04.14 | ₩3,522 | ₩3,576 | ₩3,155 | ₩3,215 | -8.71% | 13.2만 |
|---|
| 2026.04.13 | ₩3,269 | ₩3,626 | ₩3,215 | ₩3,549 | +8.57% | 7만 |
|---|
| 2026.04.10 | ₩3,295 | ₩3,549 | ₩3,082 | ₩3,389 | +2.83% | 9.1만 |
|---|
| 2026.04.09 | ₩3,442 | ₩3,589 | ₩3,266 | ₩3,456 | +0.39% | 12.2만 |
|---|
| 2026.04.08 | ₩3,816 | ₩3,816 | ₩3,135 | ₩3,429 | -10.14% | 24.7만 |
|---|
| 2026.04.07 | ₩3,122 | ₩3,856 | ₩2,822 | ₩3,762 | +20.51% | 50.8만 |
|---|
| 2026.04.06 | ₩3,669 | ₩3,736 | ₩2,935 | ₩3,109 | -15.27% | 106.7만 |
|---|
| 2026.04.02 | ₩2,655 | ₩3,656 | ₩2,268 | ₩3,642 | +37.19% | 107.8만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,362 | ₩2,442 | ₩2,668 | -13.04% | 133.6만 |
|---|
| 2026.03.31 | ₩2,081 | ₩3,376 | ₩1,908 | ₩2,975 | +42.95% | 712.4만 |
|---|
| 2026.03.30 | ₩1,948 | ₩2,135 | ₩1,734 | ₩2,028 | +4.11% | 154.8만 |
|---|
| 2026.03.27 | ₩1,748 | ₩2,228 | ₩1,621 | ₩1,868 | +6.87% | 2431.9만 |
|---|
| 2026.03.26 | ₩1,294 | ₩1,401 | ₩1,289 | ₩1,374 | +6.19% | 698.6만 |
|---|
| 2026.03.25 | ₩1,308 | ₩1,321 | ₩1,267 | ₩1,313 | +0.41% | 8.4천 |
|---|
| 2026.03.24 | ₩1,210 | ₩1,239 | ₩1,161 | ₩1,226 | +1.32% | 5.4만 |
|---|
| 2026.03.23 | ₩1,361 | ₩1,361 | ₩1,227 | ₩1,227 | -9.80% | 3.6만 |
|---|
| 2026.03.20 | ₩1,512 | ₩1,512 | ₩1,298 | ₩1,298 | -14.12% | 1.9만 |
|---|
| 2026.03.19 | ₩1,374 | ₩1,421 | ₩1,328 | ₩1,388 | +0.97% | 4.9만 |
|---|
| 2026.03.18 | ₩1,401 | ₩1,454 | ₩1,334 | ₩1,368 | -2.38% | 4.6만 |
|---|
| 2026.03.17 | ₩1,454 | ₩1,494 | ₩1,401 | ₩1,414 | -2.75% | 3.6만 |
|---|
| 2026.03.16 | ₩1,497 | ₩1,529 | ₩1,454 | ₩1,488 | -0.62% | 3.8만 |
|---|
| 2026.03.13 | ₩1,534 | ₩1,534 | ₩1,454 | ₩1,481 | -3.48% | 1.9만 |
|---|
| 2026.03.12 | ₩1,618 | ₩1,618 | ₩1,481 | ₩1,494 | -7.67% | 5.3만 |
|---|
| 2026.03.11 | ₩1,534 | ₩1,574 | ₩1,514 | ₩1,561 | +1.74% | 4만 |
|---|
| 2026.03.10 | ₩1,588 | ₩1,588 | ₩1,494 | ₩1,561 | -1.68% | 4.4만 |
|---|
| 2026.03.09 | ₩1,588 | ₩1,625 | ₩1,508 | ₩1,588 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩1,601 | ₩1,654 | ₩1,574 | ₩1,601 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,574 | ₩1,628 | ₩1,534 | ₩1,601 | +1.69% | 2.5만 |
|---|
| 2026.03.04 | ₩1,588 | ₩1,658 | ₩1,576 | ₩1,628 | +2.52% | 4.1만 |
|---|
| 2026.03.03 | ₩1,668 | ₩1,694 | ₩1,534 | ₩1,614 | -3.20% | 9.7만 |
|---|
| 2026.03.02 | ₩1,561 | ₩1,721 | ₩1,532 | ₩1,708 | +9.40% | 13.1만 |
|---|
| 2026.02.27 | ₩1,548 | ₩1,668 | ₩1,521 | ₩1,588 | +2.59% | 6.5만 |
|---|
| 2026.02.26 | ₩1,668 | ₩1,694 | ₩1,548 | ₩1,574 | -5.60% | 6.4만 |
|---|
| 2026.02.25 | ₩1,654 | ₩1,722 | ₩1,548 | ₩1,694 | +2.42% | 13.6만 |
|---|
| 2026.02.24 | ₩1,661 | ₩1,734 | ₩1,574 | ₩1,641 | -1.20% | 20.8만 |
|---|
| 2026.02.23 | ₩1,401 | ₩1,681 | ₩1,374 | ₩1,508 | +7.62% | 33.2만 |
|---|
| 2026.02.20 | ₩1,508 | ₩1,534 | ₩1,334 | ₩1,414 | -6.19% | 27.7만 |
|---|
| 2026.02.19 | ₩1,561 | ₩1,721 | ₩1,468 | ₩1,534 | -1.71% | 38만 |
|---|
| 2026.02.18 | ₩1,708 | ₩1,801 | ₩1,428 | ₩1,588 | -7.03% | 143만 |
|---|
| 2026.02.17 | ₩1,948 | ₩2,388 | ₩1,414 | ₩1,734 | -10.96% | 6978.4만 |
|---|
| 2026.02.13 | ₩1,177 | ₩1,271 | ₩1,174 | ₩1,227 | +4.31% | 2.6만 |
|---|
| 2026.02.12 | ₩1,227 | ₩1,277 | ₩1,173 | ₩1,205 | -1.85% | 5.3만 |
|---|
| 2026.02.11 | ₩1,259 | ₩1,294 | ₩1,190 | ₩1,205 | -4.34% | 5.9만 |
|---|
| 2026.02.10 | ₩1,314 | ₩1,334 | ₩1,254 | ₩1,259 | -4.16% | 2.5만 |
|---|
| 2026.02.09 | ₩1,235 | ₩1,374 | ₩1,233 | ₩1,308 | +5.83% | 6.2만 |
|---|
| 2026.02.06 | ₩1,324 | ₩1,348 | ₩1,174 | ₩1,293 | -2.32% | 6.4만 |
|---|
| 2026.02.05 | ₩1,508 | ₩1,508 | ₩1,321 | ₩1,333 | -11.59% | 7.1만 |
|---|
| 2026.02.04 | ₩1,561 | ₩1,574 | ₩1,494 | ₩1,521 | -2.56% | 4.7만 |
|---|
| 2026.02.03 | ₩1,561 | ₩1,654 | ₩1,534 | ₩1,548 | -0.85% | 4.5만 |
|---|
| 2026.02.02 | ₩1,588 | ₩1,641 | ₩1,494 | ₩1,574 | -0.84% | 6.1만 |
|---|
| 2026.01.30 | ₩1,681 | ₩1,681 | ₩1,601 | ₩1,614 | -3.97% | 3.2만 |
|---|
| 2026.01.29 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,654 | -3.12% | 4.2만 |
|---|
| 2026.01.28 | ₩1,694 | ₩1,721 | ₩1,601 | ₩1,721 | +1.57% | 5.8만 |
|---|
| 2026.01.27 | ₩1,668 | ₩1,668 | ₩1,561 | ₩1,654 | -0.80% | 3.8만 |
|---|
| 2026.01.26 | ₩1,629 | ₩1,681 | ₩1,614 | ₩1,654 | +1.56% | 6.7만 |
|---|
| 2026.01.23 | ₩1,696 | ₩1,708 | ₩1,521 | ₩1,614 | -4.80% | 12.2만 |
|---|
| 2026.01.22 | ₩1,788 | ₩1,841 | ₩1,681 | ₩1,694 | -5.22% | 13.1만 |
|---|
| 2026.01.21 | ₩1,801 | ₩1,921 | ₩1,734 | ₩1,814 | +0.74% | 37.1만 |
|---|
| 2026.01.20 | ₩1,721 | ₩1,721 | ₩1,656 | ₩1,721 | 0.00% | 6.2만 |
|---|
| 2026.01.16 | ₩1,681 | ₩1,769 | ₩1,614 | ₩1,721 | +2.38% | 8.1만 |
|---|
| 2026.01.15 | ₩1,668 | ₩1,734 | ₩1,454 | ₩1,654 | -0.80% | 17.8만 |
|---|
| 2026.01.14 | ₩1,788 | ₩1,801 | ₩1,601 | ₩1,654 | -7.46% | 23.1만 |
|---|
| 2026.01.13 | ₩1,961 | ₩1,961 | ₩1,748 | ₩1,774 | -9.52% | 10.5만 |
|---|
| 2026.01.12 | ₩1,828 | ₩1,935 | ₩1,774 | ₩1,935 | +5.84% | 11.4만 |
|---|
| 2026.01.09 | ₩1,881 | ₩1,881 | ₩1,761 | ₩1,768 | -6.03% | 11.4만 |
|---|
| 2026.01.08 | ₩1,988 | ₩2,001 | ₩1,761 | ₩1,841 | -7.38% | 21.7만 |
|---|
| 2026.01.07 | ₩1,975 | ₩2,108 | ₩1,841 | ₩2,028 | +2.70% | 55.2만 |
|---|
| 2026.01.06 | ₩1,774 | ₩1,868 | ₩1,748 | ₩1,855 | +4.51% | 10만 |
|---|
| 2026.01.05 | ₩1,868 | ₩1,908 | ₩1,754 | ₩1,828 | -2.14% | 19.9만 |
|---|
| 2026.01.02 | ₩1,975 | ₩2,055 | ₩1,708 | ₩1,841 | -6.76% | 75.8만 |
|---|
| 2025.12.31 | ₩3,909 | ₩3,976 | ₩1,881 | ₩1,921 | -50.85% | 149.4만 |
|---|
| 2025.12.30 | ₩4,296 | ₩4,389 | ₩3,456 | ₩3,909 | -9.01% | 82.2만 |
|---|
| 2025.12.29 | ₩3,802 | ₩6,538 | ₩3,802 | ₩4,750 | +24.91% | 1809만 |
|---|
| 2025.12.26 | ₩3,869 | ₩3,882 | ₩3,322 | ₩3,469 | -10.34% | 5.8만 |
|---|
| 2025.12.24 | ₩3,949 | ₩3,969 | ₩3,829 | ₩3,869 | -2.03% | 1.6만 |
|---|
| 2025.12.23 | ₩4,044 | ₩4,085 | ₩3,936 | ₩4,016 | -0.69% | 1.4만 |
|---|
| 2025.12.22 | ₩4,296 | ₩4,296 | ₩4,056 | ₩4,056 | -5.59% | 1.9만 |
|---|
| 2025.12.19 | ₩4,550 | ₩4,696 | ₩4,203 | ₩4,255 | -6.48% | 4.1만 |
|---|
| 2025.12.18 | ₩4,937 | ₩4,937 | ₩4,309 | ₩4,611 | -6.59% | 9.4만 |
|---|
| 2025.12.17 | ₩4,470 | ₩5,377 | ₩4,349 | ₩5,043 | +12.84% | 55.3만 |
|---|
| 2025.12.16 | ₩4,048 | ₩4,056 | ₩3,936 | ₩3,936 | -2.77% | 3.7만 |
|---|
| 2025.12.15 | ₩4,389 | ₩4,483 | ₩4,056 | ₩4,056 | -7.60% | 4.4만 |
|---|
| 2025.12.12 | ₩4,576 | ₩4,664 | ₩4,403 | ₩4,416 | -3.50% | 2.5만 |
|---|
| 2025.12.11 | ₩4,603 | ₩4,726 | ₩4,510 | ₩4,643 | +0.87% | 3.2만 |
|---|
| 2025.12.10 | ₩4,990 | ₩5,002 | ₩4,448 | ₩4,603 | -7.75% | 3.2만 |
|---|
| 2025.12.09 | ₩5,003 | ₩5,106 | ₩4,937 | ₩4,950 | -1.07% | 8.4천 |
|---|
| 2025.12.08 | ₩5,270 | ₩5,350 | ₩4,856 | ₩5,003 | -5.06% | 3.2만 |
|---|
| 2025.12.05 | ₩5,323 | ₩5,443 | ₩5,230 | ₩5,310 | -0.25% | 2.5만 |
|---|
| 2025.12.04 | ₩5,150 | ₩5,577 | ₩5,150 | ₩5,529 | +7.36% | 1.3만 |
|---|
| 2025.12.03 | ₩5,150 | ₩5,377 | ₩5,083 | ₩5,337 | +3.63% | 2만 |
|---|
| 2025.12.02 | ₩5,043 | ₩5,257 | ₩5,043 | ₩5,137 | +1.85% | 9.6천 |
|---|
| 2025.12.01 | ₩5,097 | ₩5,190 | ₩5,070 | ₩5,097 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩5,177 | ₩5,230 | ₩5,083 | ₩5,177 | 0.00% | 7.1천 |
|---|
| 2025.11.26 | ₩4,910 | ₩5,257 | ₩4,910 | ₩5,203 | +5.98% | 7.4천 |
|---|
| 2025.11.25 | ₩4,843 | ₩5,217 | ₩4,843 | ₩5,043 | +4.13% | 1.1만 |
|---|
| 2025.11.24 | ₩5,070 | ₩5,070 | ₩4,815 | ₩5,017 | -1.05% | 2만 |
|---|
| 2025.11.21 | ₩5,113 | ₩5,154 | ₩4,830 | ₩4,830 | -5.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,083 | ₩5,323 | ₩5,070 | ₩5,070 | -0.26% | 3.2만 |
|---|
| 2025.11.19 | ₩5,190 | ₩5,410 | ₩5,057 | ₩5,223 | +0.64% | 2만 |
|---|
| 2025.11.18 | ₩5,337 | ₩5,377 | ₩5,150 | ₩5,150 | -3.50% | 8.3천 |
|---|
| 2025.11.17 | ₩5,323 | ₩5,470 | ₩5,257 | ₩5,363 | +0.75% | 1.4만 |
|---|
| 2025.11.14 | ₩5,470 | ₩5,477 | ₩5,217 | ₩5,257 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩5,924 | ₩5,937 | ₩5,530 | ₩5,530 | -6.64% | 1.4만 |
|---|
| 2025.11.12 | ₩5,870 | ₩6,004 | ₩5,774 | ₩5,930 | +1.02% | 5.6천 |
|---|
| 2025.11.11 | ₩5,817 | ₩5,995 | ₩5,817 | ₩5,910 | +1.61% | 2.9천 |
|---|
| 2025.11.10 | ₩5,924 | ₩6,217 | ₩5,924 | ₩6,004 | +1.35% | 9.5천 |
|---|
| 2025.11.07 | ₩5,670 | ₩6,161 | ₩5,670 | ₩5,937 | +4.71% | 3.5만 |
|---|
| 2025.11.06 | ₩6,578 | ₩6,578 | ₩5,684 | ₩6,071 | -7.71% | 4.5만 |
|---|
| 2025.11.05 | ₩6,481 | ₩6,604 | ₩6,431 | ₩6,431 | -0.78% | 1.2만 |
|---|
| 2025.11.04 | ₩6,431 | ₩6,538 | ₩6,017 | ₩6,417 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩7,178 | ₩7,291 | ₩6,404 | ₩6,604 | -7.99% | 4.3만 |
|---|
| 2025.10.31 | ₩7,018 | ₩7,178 | ₩6,978 | ₩7,058 | +0.57% | 1.5만 |
|---|
| 2025.10.30 | ₩7,418 | ₩7,431 | ₩7,225 | ₩7,338 | -1.08% | 3.1만 |
|---|
| 2025.10.29 | ₩7,498 | ₩7,498 | ₩7,285 | ₩7,338 | -2.14% | 2.5만 |
|---|
| 2025.10.28 | ₩7,632 | ₩7,632 | ₩7,471 | ₩7,632 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩7,925 | ₩7,925 | ₩7,594 | ₩7,925 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩7,418 | ₩7,898 | ₩7,405 | ₩7,792 | +5.04% | 6.7만 |
|---|
| 2025.10.23 | ₩6,938 | ₩7,578 | ₩6,898 | ₩7,518 | +8.37% | 6.4만 |
|---|
| 2025.10.22 | ₩7,365 | ₩7,418 | ₩6,938 | ₩6,938 | -5.80% | 4.8만 |
|---|
| 2025.10.21 | ₩6,898 | ₩7,471 | ₩6,858 | ₩7,458 | +8.12% | 3.7만 |
|---|
| 2025.10.20 | ₩6,818 | ₩7,165 | ₩6,818 | ₩6,978 | +2.35% | 2.3만 |
|---|
| 2025.10.17 | ₩7,031 | ₩7,405 | ₩6,804 | ₩7,098 | +0.95% | 3.6만 |
|---|
| 2025.10.16 | ₩7,565 | ₩7,565 | ₩6,724 | ₩7,151 | -5.47% | 5.6만 |
|---|
| 2025.10.15 | ₩7,018 | ₩7,778 | ₩7,018 | ₩7,672 | +9.32% | 13.2만 |
|---|
| 2025.10.14 | ₩6,471 | ₩7,071 | ₩6,404 | ₩7,071 | +9.28% | 8.2만 |
|---|
| 2025.10.13 | ₩6,311 | ₩6,640 | ₩6,311 | ₩6,498 | +2.96% | 2.9만 |
|---|
| 2025.10.10 | ₩6,671 | ₩6,738 | ₩6,351 | ₩6,564 | -1.60% | 3.8만 |
|---|