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 | ₩1,390 | ₩1,443 | ₩1,376 | ₩1,416 | +1.92% | 1.6만 |
| 2026.10.08 | ₩1,456 | ₩1,474 | ₩1,376 | ₩1,430 | -1.83% | 6.7만 |
| 2026.10.07 | ₩1,496 | ₩1,496 | ₩1,443 | ₩1,470 | -1.79% | 2.3만 |
| 2026.10.06 | ₩1,483 | ₩1,523 | ₩1,470 | ₩1,496 | +0.90% | 2.1만 |
| 2026.10.05 | ₩1,546 | ₩1,550 | ₩1,470 | ₩1,483 | -4.06% | 2.2만 |
| 2026.10.02 | ₩1,496 | ₩1,523 | ₩1,430 | ₩1,483 | -0.89% | 4.3만 |
| 2026.10.01 | ₩1,496 | ₩1,496 | ₩1,443 | ₩1,470 | -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 | ₩1,510 | ₩1,430 | ₩1,443 | -0.92% | 3.3만 |
|---|
| 2026.09.24 | ₩1,443 | ₩1,701 | ₩1,430 | ₩1,456 | +0.93% | 5.8만 |
|---|
| 2026.09.23 | ₩1,563 | ₩1,563 | ₩1,416 | ₩1,456 | -6.84% | 9.3만 |
|---|
| 2026.09.22 | ₩1,550 | ₩1,617 | ₩1,496 | ₩1,523 | -1.72% | 4.7만 |
|---|
| 2026.09.21 | ₩1,536 | ₩1,670 | ₩1,470 | ₩1,577 | +2.61% | 19만 |
|---|
| 2026.09.18 | ₩1,804 | ₩1,804 | ₩1,683 | ₩1,724 | -4.44% | 12.2만 |
|---|
| 2026.09.17 | ₩1,523 | ₩2,058 | ₩1,523 | ₩1,844 | +21.05% | 76.7만 |
|---|
| 2026.09.16 | ₩1,683 | ₩1,764 | ₩1,511 | ₩1,536 | -8.73% | 25만 |
|---|
| 2026.09.15 | ₩1,630 | ₩2,004 | ₩1,456 | ₩1,724 | +5.74% | 548.7만 |
|---|
| 2026.09.14 | ₩1,443 | ₩1,590 | ₩1,376 | ₩1,403 | -2.78% | 60.3만 |
|---|
| 2026.09.11 | ₩1,352 | ₩1,416 | ₩1,343 | ₩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 | ₩1,323 | ₩1,363 | ₩1,323 | ₩1,349 | +2.02% | 7.4만 |
|---|
| 2026.09.04 | ₩1,336 | ₩1,363 | ₩1,335 | ₩1,349 | +1.00% | 17.5만 |
|---|
| 2026.09.03 | ₩1,323 | ₩1,363 | ₩1,304 | ₩1,349 | +2.02% | 8.2만 |
|---|
| 2026.09.02 | ₩1,343 | ₩1,363 | ₩1,323 | ₩1,349 | +0.50% | 12.5만 |
|---|
| 2026.09.01 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,349 | +1.00% | 7.2만 |
|---|
| 2026.08.31 | ₩1,323 | ₩1,376 | ₩1,323 | ₩1,349 | +2.02% | 3.4만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,390 | ₩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 | ₩1,363 | -2.95% | 5.6만 |
|---|
| 2026.08.25 | ₩1,443 | ₩1,470 | ₩1,376 | ₩1,376 | -4.63% | 7.6만 |
|---|
| 2026.08.24 | ₩1,403 | ₩1,510 | ₩1,403 | ₩1,456 | +3.81% | 10만 |
|---|
| 2026.08.21 | ₩1,390 | ₩1,496 | ₩1,376 | ₩1,416 | +1.92% | 19만 |
|---|
| 2026.08.20 | ₩1,336 | ₩1,403 | ₩1,323 | ₩1,390 | +4.00% | 20.8만 |
|---|
| 2026.08.19 | ₩1,349 | ₩1,363 | ₩1,323 | ₩1,336 | -0.99% | 10만 |
|---|
| 2026.08.18 | ₩1,349 | ₩1,363 | ₩1,309 | ₩1,336 | -0.99% | 10.2만 |
|---|
| 2026.08.17 | ₩1,336 | ₩1,363 | ₩1,325 | ₩1,349 | +1.00% | 13만 |
|---|
| 2026.08.14 | ₩1,349 | ₩1,363 | ₩1,335 | ₩1,336 | -0.99% | 8.3만 |
|---|
| 2026.08.13 | ₩1,349 | ₩1,364 | ₩1,323 | ₩1,336 | -0.99% | 17.4만 |
|---|
| 2026.08.12 | ₩1,296 | ₩1,390 | ₩1,269 | ₩1,349 | +4.12% | 36.7만 |
|---|
| 2026.08.11 | ₩1,297 | ₩1,403 | ₩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 | ₩1,295 | ₩1,336 | ₩1,256 | ₩1,319 | +1.86% | 28.5만 |
|---|
| 2026.08.06 | ₩1,202 | ₩1,403 | ₩1,201 | ₩1,309 | +8.89% | 327만 |
|---|
| 2026.08.05 | ₩1,376 | ₩1,376 | ₩1,174 | ₩1,176 | -14.56% | 58.5만 |
|---|
| 2026.08.04 | ₩1,280 | ₩1,376 | ₩1,280 | ₩1,363 | +6.47% | 48.3만 |
|---|
| 2026.08.03 | ₩1,323 | ₩1,390 | ₩1,264 | ₩1,308 | -1.11% | 41.8만 |
|---|
| 2026.07.31 | ₩1,363 | ₩1,363 | ₩1,216 | ₩1,336 | -1.96% | 111.8만 |
|---|
| 2026.07.30 | ₩1,363 | ₩1,724 | ₩1,269 | ₩1,363 | 0.00% | 1023.6만 |
|---|
| 2026.07.29 | ₩1,309 | ₩1,309 | ₩1,170 | ₩1,216 | -7.14% | 81.6만 |
|---|
| 2026.07.28 | ₩1,244 | ₩1,343 | ₩1,229 | ₩1,336 | +7.41% | 23.1만 |
|---|
| 2026.07.27 | ₩1,297 | ₩1,336 | ₩1,243 | ₩1,283 | -1.13% | 25.7만 |
|---|
| 2026.07.24 | ₩1,296 | ₩1,376 | ₩1,202 | ₩1,336 | +3.09% | 55.5만 |
|---|
| 2026.07.23 | ₩1,403 | ₩1,443 | ₩1,336 | ₩1,336 | -4.76% | 47.8만 |
|---|
| 2026.07.22 | ₩1,376 | ₩1,443 | ₩1,283 | ₩1,349 | -1.94% | 70.9만 |
|---|
| 2026.07.21 | ₩1,456 | ₩1,630 | ₩1,269 | ₩1,470 | +0.92% | 278.3만 |
|---|
| 2026.07.20 | ₩3,253 | ₩3,260 | ₩1,817 | ₩1,977 | -39.22% | 2250.9만 |
|---|
| 2026.07.17 | ₩6,173 | ₩6,373 | ₩5,767 | ₩6,360 | +3.03% | 6.2천 |
|---|
| 2026.07.16 | ₩6,146 | ₩6,373 | ₩6,079 | ₩6,273 | +2.07% | 1.8만 |
|---|
| 2026.07.15 | ₩5,932 | ₩6,280 | ₩5,745 | ₩6,213 | +4.73% | 1.5만 |
|---|
| 2026.07.14 | ₩5,732 | ₩6,253 | ₩5,718 | ₩5,972 | +4.20% | 13.5만 |
|---|
| 2026.07.13 | ₩5,759 | ₩6,173 | ₩5,445 | ₩6,173 | +7.19% | 2.1만 |
|---|
| 2026.07.10 | ₩5,879 | ₩5,905 | ₩5,424 | ₩5,772 | -1.82% | 2.1만 |
|---|
| 2026.07.09 | ₩5,585 | ₩6,026 | ₩5,371 | ₩5,959 | +6.70% | 11.7만 |
|---|
| 2026.07.08 | ₩4,970 | ₩5,799 | ₩4,797 | ₩5,585 | +12.37% | 8.7만 |
|---|
| 2026.07.07 | ₩4,583 | ₩5,318 | ₩3,661 | ₩5,064 | +10.50% | 33.8만 |
|---|
| 2026.07.06 | ₩6,119 | ₩6,440 | ₩4,690 | ₩4,903 | -19.87% | 215.2만 |
|---|
| 2026.07.02 | ₩7,549 | ₩7,549 | ₩5,718 | ₩5,946 | -21.24% | 36.8만 |
|---|
| 2026.07.01 | ₩6,587 | ₩8,391 | ₩6,453 | ₩7,990 | +21.30% | 156.6만 |
|---|
| 2026.06.30 | ₩5,398 | ₩7,242 | ₩5,344 | ₩6,413 | +18.81% | 1737.8만 |
|---|
| 2026.06.29 | ₩5,318 | ₩5,318 | ₩4,636 | ₩4,690 | -11.81% | 2.9만 |
|---|
| 2026.06.26 | ₩4,917 | ₩5,411 | ₩4,917 | ₩5,311 | +8.02% | 1.4만 |
|---|
| 2026.06.25 | ₩4,943 | ₩5,197 | ₩4,469 | ₩5,144 | +4.05% | 2.9만 |
|---|
| 2026.06.24 | ₩5,184 | ₩5,411 | ₩4,943 | ₩4,943 | -4.64% | 5만 |
|---|
| 2026.06.23 | ₩5,398 | ₩5,398 | ₩5,211 | ₩5,211 | -3.47% | 1만 |
|---|
| 2026.06.22 | ₩5,184 | ₩5,545 | ₩5,184 | ₩5,211 | +0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩5,358 | ₩5,485 | ₩5,344 | ₩5,344 | -0.25% | 8.4천 |
|---|
| 2026.06.17 | ₩5,358 | ₩5,625 | ₩5,271 | ₩5,545 | +3.49% | 1.5만 |
|---|
| 2026.06.16 | ₩5,625 | ₩5,625 | ₩5,237 | ₩5,344 | -4.99% | 7.2천 |
|---|
| 2026.06.15 | ₩4,877 | ₩5,652 | ₩4,102 | ₩5,638 | +15.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,358 | ₩5,478 | ₩4,950 | ₩4,997 | -6.73% | 3.6만 |
|---|
| 2026.06.11 | ₩5,371 | ₩5,578 | ₩5,371 | ₩5,511 | +2.61% | 5.4천 |
|---|
| 2026.06.10 | ₩5,571 | ₩5,571 | ₩5,318 | ₩5,318 | -4.56% | 1.5만 |
|---|
| 2026.06.09 | ₩5,478 | ₩5,485 | ₩5,344 | ₩5,344 | -2.44% | 1.8만 |
|---|
| 2026.06.08 | ₩5,424 | ₩5,812 | ₩5,371 | ₩5,518 | +1.72% | 3.1만 |
|---|
| 2026.06.05 | ₩5,986 | ₩5,986 | ₩5,491 | ₩5,491 | -8.26% | 1.6만 |
|---|
| 2026.06.04 | ₩5,678 | ₩6,173 | ₩5,678 | ₩5,986 | +5.41% | 1.4만 |
|---|
| 2026.06.03 | ₩5,852 | ₩6,119 | ₩5,545 | ₩5,785 | -1.14% | 1.7만 |
|---|
| 2026.06.02 | ₩6,333 | ₩6,333 | ₩5,799 | ₩5,799 | -8.44% | 9.5천 |
|---|
| 2026.06.01 | ₩6,213 | ₩6,547 | ₩6,213 | ₩6,533 | +5.16% | 1.3만 |
|---|
| 2026.05.29 | ₩6,386 | ₩6,587 | ₩6,052 | ₩6,560 | +2.72% | 2.7만 |
|---|
| 2026.05.28 | ₩5,785 | ₩6,627 | ₩5,785 | ₩6,587 | +13.86% | 2.3만 |
|---|
| 2026.05.27 | ₩5,745 | ₩6,213 | ₩5,745 | ₩6,186 | +7.67% | 1.7만 |
|---|
| 2026.05.26 | ₩5,825 | ₩6,217 | ₩5,745 | ₩5,759 | -1.15% | 1.5만 |
|---|
| 2026.05.22 | ₩5,665 | ₩6,640 | ₩5,652 | ₩5,919 | +4.48% | 3.6만 |
|---|
| 2026.05.21 | ₩5,852 | ₩6,253 | ₩5,612 | ₩5,738 | -1.94% | 3.2만 |
|---|
| 2026.05.20 | ₩5,491 | ₩6,280 | ₩5,491 | ₩5,718 | +4.14% | 2.3만 |
|---|
| 2026.05.19 | ₩5,371 | ₩5,849 | ₩5,371 | ₩5,465 | +1.74% | 1.3만 |
|---|
| 2026.05.18 | ₩6,373 | ₩6,413 | ₩5,344 | ₩5,451 | -14.47% | 3.9만 |
|---|
| 2026.05.15 | ₩6,293 | ₩7,089 | ₩6,280 | ₩6,453 | +2.55% | 2.4만 |
|---|
| 2026.05.14 | ₩6,934 | ₩6,948 | ₩6,487 | ₩6,574 | -5.20% | 1.8만 |
|---|
| 2026.05.13 | ₩6,360 | ₩7,135 | ₩6,068 | ₩7,088 | +11.45% | 4.9만 |
|---|
| 2026.05.12 | ₩6,533 | ₩6,600 | ₩6,146 | ₩6,386 | -2.25% | 1.8만 |
|---|
| 2026.05.11 | ₩5,919 | ₩6,680 | ₩5,278 | ₩6,400 | +8.13% | 13.4만 |
|---|
| 2026.05.08 | ₩5,839 | ₩5,999 | ₩5,518 | ₩5,839 | 0.00% | 3.4만 |
|---|
| 2026.05.07 | ₩6,333 | ₩6,333 | ₩5,129 | ₩5,465 | -13.71% | 8.4만 |
|---|
| 2026.05.06 | ₩8,016 | ₩8,137 | ₩4,885 | ₩6,680 | -16.67% | 33.5만 |
|---|
| 2026.05.05 | ₩6,801 | ₩8,631 | ₩6,226 | ₩7,963 | +17.09% | 20.6만 |
|---|
| 2026.05.04 | ₩6,774 | ₩7,348 | ₩6,173 | ₩6,827 | +0.79% | 18.5만 |
|---|
| 2026.05.01 | ₩5,799 | ₩7,175 | ₩5,745 | ₩6,720 | +15.90% | 29.7만 |
|---|
| 2026.04.30 | ₩4,997 | ₩5,919 | ₩4,970 | ₩5,625 | +12.57% | 20.6만 |
|---|
| 2026.04.29 | ₩4,569 | ₩5,231 | ₩4,342 | ₩4,997 | +9.36% | 15.2만 |
|---|
| 2026.04.28 | ₩4,863 | ₩5,024 | ₩4,382 | ₩4,690 | -3.57% | 8.7만 |
|---|
| 2026.04.27 | ₩4,943 | ₩4,943 | ₩4,457 | ₩4,810 | -2.70% | 5.7만 |
|---|
| 2026.04.24 | ₩4,235 | ₩4,984 | ₩4,058 | ₩4,903 | +15.77% | 8.6만 |
|---|
| 2026.04.23 | ₩4,262 | ₩4,409 | ₩3,848 | ₩4,169 | -2.19% | 8.1만 |
|---|
| 2026.04.22 | ₩4,476 | ₩4,476 | ₩4,155 | ₩4,356 | -2.69% | 4.4만 |
|---|
| 2026.04.21 | ₩3,835 | ₩4,529 | ₩3,828 | ₩4,503 | +17.42% | 13.3만 |
|---|
| 2026.04.20 | ₩3,848 | ₩4,088 | ₩3,768 | ₩3,875 | +0.69% | 7.6만 |
|---|
| 2026.04.17 | ₩3,714 | ₩3,955 | ₩3,460 | ₩3,794 | +2.16% | 5.6만 |
|---|
| 2026.04.16 | ₩3,126 | ₩3,808 | ₩3,020 | ₩3,714 | +18.80% | 15.8만 |
|---|
| 2026.04.15 | ₩3,313 | ₩3,327 | ₩2,886 | ₩3,153 | -4.84% | 9.6만 |
|---|
| 2026.04.14 | ₩3,527 | ₩3,581 | ₩3,160 | ₩3,220 | -8.71% | 13.2만 |
|---|
| 2026.04.13 | ₩3,273 | ₩3,631 | ₩3,220 | ₩3,554 | +8.57% | 7만 |
|---|
| 2026.04.10 | ₩3,300 | ₩3,554 | ₩3,086 | ₩3,394 | +2.83% | 9.1만 |
|---|
| 2026.04.09 | ₩3,447 | ₩3,594 | ₩3,271 | ₩3,460 | +0.39% | 12.2만 |
|---|
| 2026.04.08 | ₩3,821 | ₩3,821 | ₩3,140 | ₩3,434 | -10.14% | 24.7만 |
|---|
| 2026.04.07 | ₩3,126 | ₩3,861 | ₩2,826 | ₩3,768 | +20.51% | 50.8만 |
|---|
| 2026.04.06 | ₩3,674 | ₩3,741 | ₩2,939 | ₩3,113 | -15.27% | 106.7만 |
|---|
| 2026.04.02 | ₩2,659 | ₩3,661 | ₩2,271 | ₩3,647 | +37.19% | 107.8만 |
|---|
| 2026.04.01 | ₩3,073 | ₩3,367 | ₩2,445 | ₩2,672 | -13.04% | 133.6만 |
|---|
| 2026.03.31 | ₩2,084 | ₩3,380 | ₩1,911 | ₩2,979 | +42.95% | 712.4만 |
|---|
| 2026.03.30 | ₩1,951 | ₩2,138 | ₩1,737 | ₩2,031 | +4.11% | 154.8만 |
|---|
| 2026.03.27 | ₩1,750 | ₩2,231 | ₩1,623 | ₩1,871 | +6.87% | 2431.9만 |
|---|
| 2026.03.26 | ₩1,296 | ₩1,403 | ₩1,291 | ₩1,376 | +6.19% | 698.6만 |
|---|
| 2026.03.25 | ₩1,309 | ₩1,323 | ₩1,269 | ₩1,315 | +0.41% | 8.4천 |
|---|
| 2026.03.24 | ₩1,212 | ₩1,241 | ₩1,162 | ₩1,228 | +1.32% | 5.4만 |
|---|
| 2026.03.23 | ₩1,363 | ₩1,363 | ₩1,229 | ₩1,229 | -9.80% | 3.6만 |
|---|
| 2026.03.20 | ₩1,514 | ₩1,514 | ₩1,300 | ₩1,300 | -14.12% | 1.9만 |
|---|
| 2026.03.19 | ₩1,376 | ₩1,423 | ₩1,329 | ₩1,390 | +0.97% | 4.9만 |
|---|
| 2026.03.18 | ₩1,403 | ₩1,456 | ₩1,336 | ₩1,369 | -2.38% | 4.6만 |
|---|
| 2026.03.17 | ₩1,456 | ₩1,496 | ₩1,403 | ₩1,416 | -2.75% | 3.6만 |
|---|
| 2026.03.16 | ₩1,499 | ₩1,531 | ₩1,456 | ₩1,490 | -0.62% | 3.8만 |
|---|
| 2026.03.13 | ₩1,536 | ₩1,536 | ₩1,456 | ₩1,483 | -3.48% | 1.9만 |
|---|
| 2026.03.12 | ₩1,621 | ₩1,621 | ₩1,483 | ₩1,496 | -7.67% | 5.3만 |
|---|
| 2026.03.11 | ₩1,536 | ₩1,577 | ₩1,516 | ₩1,563 | +1.74% | 4만 |
|---|
| 2026.03.10 | ₩1,590 | ₩1,590 | ₩1,496 | ₩1,563 | -1.68% | 4.4만 |
|---|
| 2026.03.09 | ₩1,590 | ₩1,627 | ₩1,510 | ₩1,590 | 0.00% | 3.8만 |
|---|
| 2026.03.06 | ₩1,603 | ₩1,657 | ₩1,577 | ₩1,603 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,577 | ₩1,630 | ₩1,536 | ₩1,603 | +1.69% | 2.5만 |
|---|
| 2026.03.04 | ₩1,590 | ₩1,661 | ₩1,578 | ₩1,630 | +2.52% | 4.1만 |
|---|
| 2026.03.03 | ₩1,670 | ₩1,697 | ₩1,536 | ₩1,617 | -3.20% | 9.7만 |
|---|
| 2026.03.02 | ₩1,563 | ₩1,724 | ₩1,534 | ₩1,710 | +9.40% | 13.1만 |
|---|
| 2026.02.27 | ₩1,550 | ₩1,670 | ₩1,523 | ₩1,590 | +2.59% | 6.5만 |
|---|
| 2026.02.26 | ₩1,670 | ₩1,697 | ₩1,550 | ₩1,577 | -5.60% | 6.4만 |
|---|
| 2026.02.25 | ₩1,657 | ₩1,725 | ₩1,550 | ₩1,697 | +2.42% | 13.6만 |
|---|
| 2026.02.24 | ₩1,663 | ₩1,737 | ₩1,577 | ₩1,643 | -1.20% | 20.8만 |
|---|
| 2026.02.23 | ₩1,403 | ₩1,683 | ₩1,376 | ₩1,510 | +7.62% | 33.2만 |
|---|
| 2026.02.20 | ₩1,510 | ₩1,536 | ₩1,336 | ₩1,416 | -6.19% | 27.7만 |
|---|
| 2026.02.19 | ₩1,563 | ₩1,724 | ₩1,470 | ₩1,536 | -1.71% | 38만 |
|---|
| 2026.02.18 | ₩1,710 | ₩1,804 | ₩1,430 | ₩1,590 | -7.03% | 143만 |
|---|
| 2026.02.17 | ₩1,951 | ₩2,392 | ₩1,416 | ₩1,737 | -10.96% | 6978.4만 |
|---|
| 2026.02.13 | ₩1,178 | ₩1,273 | ₩1,176 | ₩1,229 | +4.31% | 2.6만 |
|---|
| 2026.02.12 | ₩1,229 | ₩1,279 | ₩1,174 | ₩1,206 | -1.85% | 5.3만 |
|---|
| 2026.02.11 | ₩1,261 | ₩1,296 | ₩1,192 | ₩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 | ₩1,235 | ₩1,309 | +5.83% | 6.2만 |
|---|
| 2026.02.06 | ₩1,325 | ₩1,349 | ₩1,176 | ₩1,295 | -2.32% | 6.4만 |
|---|
| 2026.02.05 | ₩1,510 | ₩1,510 | ₩1,323 | ₩1,335 | -11.59% | 7.1만 |
|---|
| 2026.02.04 | ₩1,563 | ₩1,577 | ₩1,496 | ₩1,523 | -2.56% | 4.7만 |
|---|
| 2026.02.03 | ₩1,563 | ₩1,657 | ₩1,536 | ₩1,550 | -0.85% | 4.5만 |
|---|
| 2026.02.02 | ₩1,590 | ₩1,643 | ₩1,496 | ₩1,577 | -0.84% | 6.1만 |
|---|
| 2026.01.30 | ₩1,683 | ₩1,683 | ₩1,603 | ₩1,617 | -3.97% | 3.2만 |
|---|
| 2026.01.29 | ₩1,710 | ₩1,710 | ₩1,630 | ₩1,657 | -3.12% | 4.2만 |
|---|
| 2026.01.28 | ₩1,697 | ₩1,724 | ₩1,603 | ₩1,724 | +1.57% | 5.8만 |
|---|
| 2026.01.27 | ₩1,670 | ₩1,670 | ₩1,563 | ₩1,657 | -0.80% | 3.8만 |
|---|
| 2026.01.26 | ₩1,631 | ₩1,683 | ₩1,617 | ₩1,657 | +1.56% | 6.7만 |
|---|
| 2026.01.23 | ₩1,698 | ₩1,710 | ₩1,523 | ₩1,617 | -4.80% | 12.2만 |
|---|
| 2026.01.22 | ₩1,790 | ₩1,844 | ₩1,683 | ₩1,697 | -5.22% | 13.1만 |
|---|
| 2026.01.21 | ₩1,804 | ₩1,924 | ₩1,737 | ₩1,817 | +0.74% | 37.1만 |
|---|
| 2026.01.20 | ₩1,724 | ₩1,724 | ₩1,658 | ₩1,724 | 0.00% | 6.2만 |
|---|
| 2026.01.16 | ₩1,683 | ₩1,772 | ₩1,617 | ₩1,724 | +2.38% | 8.1만 |
|---|
| 2026.01.15 | ₩1,670 | ₩1,737 | ₩1,456 | ₩1,657 | -0.80% | 17.8만 |
|---|
| 2026.01.14 | ₩1,790 | ₩1,804 | ₩1,603 | ₩1,657 | -7.46% | 23.1만 |
|---|
| 2026.01.13 | ₩1,964 | ₩1,964 | ₩1,750 | ₩1,777 | -9.52% | 10.5만 |
|---|
| 2026.01.12 | ₩1,830 | ₩1,937 | ₩1,777 | ₩1,937 | +5.84% | 11.4만 |
|---|
| 2026.01.09 | ₩1,884 | ₩1,884 | ₩1,764 | ₩1,770 | -6.03% | 11.4만 |
|---|
| 2026.01.08 | ₩1,991 | ₩2,004 | ₩1,764 | ₩1,844 | -7.38% | 21.7만 |
|---|
| 2026.01.07 | ₩1,977 | ₩2,111 | ₩1,844 | ₩2,031 | +2.70% | 55.2만 |
|---|
| 2026.01.06 | ₩1,777 | ₩1,871 | ₩1,750 | ₩1,857 | +4.51% | 10만 |
|---|
| 2026.01.05 | ₩1,871 | ₩1,911 | ₩1,757 | ₩1,830 | -2.14% | 19.9만 |
|---|
| 2026.01.02 | ₩1,977 | ₩2,058 | ₩1,710 | ₩1,844 | -6.76% | 75.8만 |
|---|
| 2025.12.31 | ₩3,915 | ₩3,982 | ₩1,884 | ₩1,924 | -50.85% | 149.4만 |
|---|
| 2025.12.30 | ₩4,302 | ₩4,396 | ₩3,460 | ₩3,915 | -9.01% | 82.2만 |
|---|
| 2025.12.29 | ₩3,808 | ₩6,547 | ₩3,808 | ₩4,756 | +24.91% | 1809만 |
|---|
| 2025.12.26 | ₩3,875 | ₩3,888 | ₩3,327 | ₩3,474 | -10.34% | 5.8만 |
|---|
| 2025.12.24 | ₩3,955 | ₩3,975 | ₩3,835 | ₩3,875 | -2.03% | 1.6만 |
|---|
| 2025.12.23 | ₩4,050 | ₩4,091 | ₩3,941 | ₩4,022 | -0.69% | 1.4만 |
|---|
| 2025.12.22 | ₩4,302 | ₩4,302 | ₩4,062 | ₩4,062 | -5.59% | 1.9만 |
|---|
| 2025.12.19 | ₩4,556 | ₩4,703 | ₩4,209 | ₩4,261 | -6.48% | 4.1만 |
|---|
| 2025.12.18 | ₩4,943 | ₩4,943 | ₩4,316 | ₩4,617 | -6.59% | 9.4만 |
|---|
| 2025.12.17 | ₩4,476 | ₩5,384 | ₩4,356 | ₩5,050 | +12.84% | 55.3만 |
|---|
| 2025.12.16 | ₩4,054 | ₩4,062 | ₩3,941 | ₩3,941 | -2.77% | 3.7만 |
|---|
| 2025.12.15 | ₩4,396 | ₩4,489 | ₩4,062 | ₩4,062 | -7.60% | 4.4만 |
|---|
| 2025.12.12 | ₩4,583 | ₩4,671 | ₩4,409 | ₩4,422 | -3.50% | 2.5만 |
|---|
| 2025.12.11 | ₩4,609 | ₩4,732 | ₩4,516 | ₩4,650 | +0.87% | 3.2만 |
|---|
| 2025.12.10 | ₩4,997 | ₩5,009 | ₩4,454 | ₩4,609 | -7.75% | 3.2만 |
|---|
| 2025.12.09 | ₩5,010 | ₩5,113 | ₩4,943 | ₩4,957 | -1.07% | 8.4천 |
|---|
| 2025.12.08 | ₩5,278 | ₩5,358 | ₩4,863 | ₩5,010 | -5.06% | 3.2만 |
|---|
| 2025.12.05 | ₩5,331 | ₩5,451 | ₩5,237 | ₩5,318 | -0.25% | 2.5만 |
|---|
| 2025.12.04 | ₩5,157 | ₩5,585 | ₩5,157 | ₩5,537 | +7.36% | 1.3만 |
|---|
| 2025.12.03 | ₩5,157 | ₩5,384 | ₩5,090 | ₩5,344 | +3.63% | 2만 |
|---|
| 2025.12.02 | ₩5,050 | ₩5,264 | ₩5,050 | ₩5,144 | +1.85% | 9.6천 |
|---|
| 2025.12.01 | ₩5,104 | ₩5,197 | ₩5,077 | ₩5,104 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩5,184 | ₩5,237 | ₩5,090 | ₩5,184 | 0.00% | 7.1천 |
|---|
| 2025.11.26 | ₩4,917 | ₩5,264 | ₩4,917 | ₩5,211 | +5.98% | 7.4천 |
|---|
| 2025.11.25 | ₩4,850 | ₩5,224 | ₩4,850 | ₩5,050 | +4.13% | 1.1만 |
|---|
| 2025.11.24 | ₩5,077 | ₩5,077 | ₩4,822 | ₩5,024 | -1.05% | 2만 |
|---|
| 2025.11.21 | ₩5,120 | ₩5,161 | ₩4,837 | ₩4,837 | -5.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,090 | ₩5,331 | ₩5,077 | ₩5,077 | -0.26% | 3.2만 |
|---|
| 2025.11.19 | ₩5,197 | ₩5,418 | ₩5,064 | ₩5,231 | +0.64% | 2만 |
|---|
| 2025.11.18 | ₩5,344 | ₩5,384 | ₩5,157 | ₩5,157 | -3.50% | 8.3천 |
|---|
| 2025.11.17 | ₩5,331 | ₩5,478 | ₩5,264 | ₩5,371 | +0.75% | 1.4만 |
|---|
| 2025.11.14 | ₩5,478 | ₩5,485 | ₩5,224 | ₩5,264 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩5,932 | ₩5,946 | ₩5,538 | ₩5,538 | -6.64% | 1.4만 |
|---|
| 2025.11.12 | ₩5,879 | ₩6,012 | ₩5,783 | ₩5,939 | +1.02% | 5.6천 |
|---|
| 2025.11.11 | ₩5,825 | ₩6,003 | ₩5,825 | ₩5,919 | +1.61% | 2.9천 |
|---|
| 2025.11.10 | ₩5,932 | ₩6,226 | ₩5,932 | ₩6,012 | +1.35% | 9.5천 |
|---|
| 2025.11.07 | ₩5,678 | ₩6,170 | ₩5,678 | ₩5,946 | +4.71% | 3.5만 |
|---|
| 2025.11.06 | ₩6,587 | ₩6,587 | ₩5,692 | ₩6,079 | -7.71% | 4.5만 |
|---|
| 2025.11.05 | ₩6,491 | ₩6,614 | ₩6,440 | ₩6,440 | -0.78% | 1.2만 |
|---|
| 2025.11.04 | ₩6,440 | ₩6,547 | ₩6,026 | ₩6,427 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩7,188 | ₩7,302 | ₩6,413 | ₩6,614 | -7.99% | 4.3만 |
|---|
| 2025.10.31 | ₩7,028 | ₩7,188 | ₩6,988 | ₩7,068 | +0.57% | 1.5만 |
|---|
| 2025.10.30 | ₩7,429 | ₩7,442 | ₩7,235 | ₩7,348 | -1.08% | 3.1만 |
|---|
| 2025.10.29 | ₩7,509 | ₩7,509 | ₩7,295 | ₩7,348 | -2.14% | 2.5만 |
|---|
| 2025.10.28 | ₩7,642 | ₩7,642 | ₩7,482 | ₩7,642 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩7,936 | ₩7,936 | ₩7,605 | ₩7,936 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩7,429 | ₩7,910 | ₩7,415 | ₩7,803 | +5.04% | 6.7만 |
|---|
| 2025.10.23 | ₩6,948 | ₩7,589 | ₩6,908 | ₩7,529 | +8.37% | 6.4만 |
|---|
| 2025.10.22 | ₩7,375 | ₩7,429 | ₩6,948 | ₩6,948 | -5.80% | 4.8만 |
|---|
| 2025.10.21 | ₩6,908 | ₩7,482 | ₩6,867 | ₩7,469 | +8.12% | 3.7만 |
|---|
| 2025.10.20 | ₩6,827 | ₩7,175 | ₩6,827 | ₩6,988 | +2.35% | 2.3만 |
|---|
| 2025.10.17 | ₩7,041 | ₩7,415 | ₩6,814 | ₩7,108 | +0.95% | 3.6만 |
|---|
| 2025.10.16 | ₩7,576 | ₩7,576 | ₩6,734 | ₩7,161 | -5.47% | 5.6만 |
|---|
| 2025.10.15 | ₩7,028 | ₩7,789 | ₩7,028 | ₩7,682 | +9.32% | 13.2만 |
|---|
| 2025.10.14 | ₩6,480 | ₩7,081 | ₩6,413 | ₩7,081 | +9.28% | 8.2만 |
|---|
| 2025.10.13 | ₩6,320 | ₩6,650 | ₩6,320 | ₩6,507 | +2.96% | 2.9만 |
|---|
| 2025.10.10 | ₩6,680 | ₩6,747 | ₩6,360 | ₩6,574 | -1.60% | 3.8만 |
|---|