시장 데이터를 불러오는 중
전체 종목
가비아 과거 주가
079940.KQ · KOSDAQ
주요 제품·사업: 도메인,호스팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079940.KQ · KOSDAQ
주요 제품·사업: 도메인,호스팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩38,500 | ₩38,700 | ₩36,600 | ₩38,050 | -1.17% | 1만 |
| 2026.10.08 | ₩39,000 | ₩39,050 | ₩38,350 | ₩38,900 | -0.26% | 1.1만 |
| 2026.10.07 | ₩38,550 | ₩39,250 | ₩38,250 | ₩39,000 | +1.17% | 1.3만 |
| 2026.10.06 | ₩40,000 | ₩40,350 | ₩38,400 | ₩38,700 | -3.25% | 1.6만 |
| 2026.10.02 | ₩39,200 | ₩39,700 | ₩38,750 | ₩39,300 | +0.26% | 6.9천 |
| 2026.10.01 | ₩40,550 | ₩40,550 | ₩38,550 | ₩38,850 | -4.19% | 1.4만 |
| 2026.09.30 | ₩40,000 | ₩40,500 | ₩39,200 | ₩39,950 | -0.13% | 1.2만 |
| 2026.09.29 | ₩40,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,800 |
| ₩40,000 |
| -1.48% |
| 2.2만 |
| 2026.09.28 | ₩40,600 | ₩41,050 | ₩39,750 | ₩40,350 | -0.62% | 4.7만 |
|---|
| 2026.09.23 | ₩41,500 | ₩41,500 | ₩40,750 | ₩41,350 | -0.36% | 2.8만 |
|---|
| 2026.09.22 | ₩41,450 | ₩41,750 | ₩40,750 | ₩41,250 | -0.48% | 1.3만 |
|---|
| 2026.09.21 | ₩40,900 | ₩42,150 | ₩39,000 | ₩41,550 | +1.59% | 2.2만 |
|---|
| 2026.09.18 | ₩39,150 | ₩42,450 | ₩39,150 | ₩40,000 | +2.17% | 10.5만 |
|---|
| 2026.09.17 | ₩37,300 | ₩40,400 | ₩37,000 | ₩39,100 | +4.83% | 8.8만 |
|---|
| 2026.09.16 | ₩38,750 | ₩39,200 | ₩37,000 | ₩37,300 | -3.74% | 11만 |
|---|
| 2026.09.15 | ₩39,150 | ₩40,000 | ₩38,600 | ₩39,300 | +0.38% | 6.1만 |
|---|
| 2026.09.14 | ₩43,050 | ₩43,050 | ₩38,500 | ₩39,150 | -9.06% | 4.9만 |
|---|
| 2026.09.11 | ₩42,400 | ₩43,350 | ₩42,000 | ₩43,050 | +1.53% | 1.7만 |
|---|
| 2026.09.10 | ₩42,600 | ₩43,050 | ₩42,050 | ₩42,450 | -0.35% | 121.4만 |
|---|
| 2026.09.09 | ₩42,600 | ₩42,900 | ₩42,150 | ₩42,600 | 0.00% | 7.8천 |
|---|
| 2026.09.08 | ₩42,700 | ₩43,050 | ₩40,200 | ₩42,400 | -0.70% | 2.4만 |
|---|
| 2026.09.07 | ₩41,600 | ₩42,600 | ₩41,600 | ₩42,200 | +1.44% | 7.5천 |
|---|
| 2026.09.04 | ₩43,600 | ₩43,600 | ₩41,450 | ₩42,400 | -2.75% | 4.1만 |
|---|
| 2026.09.03 | ₩44,500 | ₩44,550 | ₩43,400 | ₩43,400 | -2.47% | 1.4만 |
|---|
| 2026.09.02 | ₩44,800 | ₩44,850 | ₩44,300 | ₩44,650 | -0.33% | 1.3만 |
|---|
| 2026.09.01 | ₩45,500 | ₩45,550 | ₩44,350 | ₩44,800 | -1.54% | 2.1만 |
|---|
| 2026.08.31 | ₩45,850 | ₩45,950 | ₩45,150 | ₩45,500 | -0.76% | 7천 |
|---|
| 2026.08.28 | ₩45,700 | ₩46,000 | ₩45,600 | ₩45,850 | +0.33% | 1만 |
|---|
| 2026.08.27 | ₩46,050 | ₩46,200 | ₩45,450 | ₩45,550 | -1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩46,050 | ₩46,250 | ₩45,850 | ₩46,050 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩45,300 | ₩46,150 | ₩45,300 | ₩46,000 | +1.55% | 2.3만 |
|---|
| 2026.08.24 | ₩44,900 | ₩46,000 | ₩44,900 | ₩45,400 | +1.11% | 1.1만 |
|---|
| 2026.08.21 | ₩45,200 | ₩45,550 | ₩44,750 | ₩44,850 | -0.77% | 1.2만 |
|---|
| 2026.08.20 | ₩45,200 | ₩45,750 | ₩44,850 | ₩45,200 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩43,550 | ₩45,500 | ₩43,400 | ₩45,200 | +3.79% | 2.5만 |
|---|
| 2026.08.18 | ₩45,000 | ₩45,000 | ₩43,200 | ₩43,950 | -2.33% | 8만 |
|---|
| 2026.08.14 | ₩44,450 | ₩45,550 | ₩44,300 | ₩44,800 | +0.79% | 1.3만 |
|---|
| 2026.08.13 | ₩44,200 | ₩45,550 | ₩43,650 | ₩44,350 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩44,500 | ₩44,500 | ₩42,350 | ₩43,200 | -2.92% | 3.1만 |
|---|
| 2026.08.11 | ₩46,550 | ₩46,550 | ₩43,500 | ₩43,650 | -6.23% | 3만 |
|---|
| 2026.08.10 | ₩45,100 | ₩46,000 | ₩44,200 | ₩45,500 | +0.89% | 5.3만 |
|---|
| 2026.08.07 | ₩45,150 | ₩45,150 | ₩38,050 | ₩43,000 | -4.76% | 25.7만 |
|---|
| 2026.08.06 | ₩46,000 | ₩46,250 | ₩45,000 | ₩45,000 | -2.17% | 7만 |
|---|
| 2026.08.05 | ₩46,550 | ₩46,900 | ₩46,500 | ₩46,500 | -0.11% | 6.5천 |
|---|
| 2026.08.04 | ₩47,250 | ₩47,250 | ₩46,650 | ₩46,700 | -1.16% | 8.1천 |
|---|
| 2026.08.03 | ₩46,500 | ₩47,250 | ₩46,500 | ₩47,000 | +1.08% | 1.9만 |
|---|
| 2026.07.31 | ₩47,150 | ₩47,400 | ₩46,300 | ₩47,000 | -0.32% | 1.5만 |
|---|
| 2026.07.30 | ₩47,100 | ₩47,500 | ₩47,100 | ₩47,100 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩47,450 | ₩47,450 | ₩47,050 | ₩47,100 | -0.74% | 3.2만 |
|---|
| 2026.07.28 | ₩47,550 | ₩47,600 | ₩47,400 | ₩47,450 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩47,600 | ₩47,600 | ₩47,400 | ₩47,550 | -0.11% | 3.7만 |
|---|
| 2026.07.24 | ₩47,500 | ₩47,650 | ₩47,450 | ₩47,550 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩47,500 | ₩47,900 | ₩47,450 | ₩47,550 | +0.11% | 9만 |
|---|
| 2026.07.22 | ₩47,550 | ₩47,650 | ₩47,400 | ₩47,500 | -0.11% | 8.2만 |
|---|
| 2026.07.21 | ₩47,500 | ₩47,550 | ₩47,350 | ₩47,500 | 0.00% | 8.8만 |
|---|
| 2026.07.20 | ₩44,050 | ₩44,050 | ₩44,050 | ₩44,050 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩32,600 | ₩33,950 | ₩32,500 | ₩33,900 | +3.99% | 1.2만 |
|---|
| 2026.07.15 | ₩31,250 | ₩33,100 | ₩31,250 | ₩32,800 | +4.96% | 2만 |
|---|
| 2026.07.14 | ₩30,900 | ₩31,450 | ₩30,000 | ₩31,100 | +0.65% | 1.4만 |
|---|
| 2026.07.13 | ₩31,600 | ₩32,500 | ₩30,350 | ₩30,950 | -2.06% | 1.2만 |
|---|
| 2026.07.10 | ₩31,250 | ₩32,000 | ₩30,900 | ₩31,650 | +1.28% | 5.7천 |
|---|
| 2026.07.09 | ₩31,100 | ₩31,600 | ₩30,200 | ₩31,150 | +0.16% | 1.4만 |
|---|
| 2026.07.08 | ₩31,750 | ₩31,750 | ₩30,100 | ₩30,850 | -2.83% | 7.3천 |
|---|
| 2026.07.07 | ₩31,350 | ₩32,500 | ₩31,000 | ₩31,850 | +1.59% | 1.4만 |
|---|
| 2026.07.06 | ₩31,500 | ₩31,850 | ₩30,550 | ₩30,800 | -2.22% | 7.6천 |
|---|
| 2026.07.03 | ₩30,550 | ₩31,550 | ₩29,800 | ₩31,500 | +3.11% | 1.3만 |
|---|
| 2026.07.02 | ₩30,900 | ₩31,050 | ₩29,700 | ₩30,100 | -2.59% | 9.1천 |
|---|
| 2026.07.01 | ₩30,100 | ₩30,700 | ₩29,200 | ₩30,200 | +0.33% | 1.2만 |
|---|
| 2026.06.30 | ₩29,450 | ₩30,400 | ₩29,450 | ₩29,650 | +0.68% | 1.2만 |
|---|
| 2026.06.29 | ₩29,100 | ₩30,700 | ₩29,100 | ₩30,200 | +3.78% | 5.8천 |
|---|
| 2026.06.26 | ₩29,150 | ₩30,000 | ₩28,500 | ₩29,500 | +1.20% | 1.5만 |
|---|
| 2026.06.25 | ₩29,550 | ₩30,200 | ₩29,350 | ₩29,500 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩29,700 | ₩29,700 | ₩28,600 | ₩29,400 | -1.01% | 1.2만 |
|---|
| 2026.06.23 | ₩31,300 | ₩31,300 | ₩29,000 | ₩29,000 | -7.35% | 1.3만 |
|---|
| 2026.06.22 | ₩31,100 | ₩31,800 | ₩30,800 | ₩30,900 | -0.64% | 5천 |
|---|
| 2026.06.19 | ₩31,700 | ₩31,700 | ₩30,800 | ₩31,500 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩31,600 | ₩31,950 | ₩31,200 | ₩31,500 | -0.32% | 7.7천 |
|---|
| 2026.06.17 | ₩30,550 | ₩31,550 | ₩30,550 | ₩31,350 | +2.62% | 6.7천 |
|---|
| 2026.06.16 | ₩31,100 | ₩31,150 | ₩30,450 | ₩30,750 | -1.13% | 1.3만 |
|---|
| 2026.06.15 | ₩31,700 | ₩32,000 | ₩30,500 | ₩30,900 | -2.52% | 3.9만 |
|---|
| 2026.06.12 | ₩31,250 | ₩32,000 | ₩31,100 | ₩31,450 | +0.64% | 1.3만 |
|---|
| 2026.06.11 | ₩29,900 | ₩31,000 | ₩29,600 | ₩31,000 | +3.68% | 7.8천 |
|---|
| 2026.06.10 | ₩30,800 | ₩30,800 | ₩29,750 | ₩30,100 | -2.27% | 1.1만 |
|---|
| 2026.06.09 | ₩30,150 | ₩31,200 | ₩30,000 | ₩30,550 | +1.33% | 8.4천 |
|---|
| 2026.06.08 | ₩29,650 | ₩30,700 | ₩29,150 | ₩29,550 | -0.34% | 1.8만 |
|---|
| 2026.06.05 | ₩31,750 | ₩31,750 | ₩30,450 | ₩30,900 | -2.68% | 1.7만 |
|---|
| 2026.06.04 | ₩31,300 | ₩33,100 | ₩31,300 | ₩31,750 | +1.44% | 2.4만 |
|---|
| 2026.06.02 | ₩31,900 | ₩32,000 | ₩30,900 | ₩31,200 | -2.19% | 1.3만 |
|---|
| 2026.06.01 | ₩32,650 | ₩32,700 | ₩31,650 | ₩31,700 | -2.91% | 2.1만 |
|---|
| 2026.05.29 | ₩31,600 | ₩32,200 | ₩30,750 | ₩31,650 | +0.16% | 1.7만 |
|---|
| 2026.05.28 | ₩32,500 | ₩32,500 | ₩30,450 | ₩31,000 | -4.62% | 2.6만 |
|---|
| 2026.05.27 | ₩31,700 | ₩34,000 | ₩31,500 | ₩31,700 | 0.00% | 5.5만 |
|---|
| 2026.05.26 | ₩32,850 | ₩32,850 | ₩31,500 | ₩31,700 | -3.50% | 4.3만 |
|---|
| 2026.05.22 | ₩31,650 | ₩33,500 | ₩30,900 | ₩31,400 | -0.79% | 3.2만 |
|---|
| 2026.05.21 | ₩32,200 | ₩32,550 | ₩31,050 | ₩31,200 | -3.11% | 4.2만 |
|---|
| 2026.05.20 | ₩31,400 | ₩32,300 | ₩31,000 | ₩31,850 | +1.43% | 4.9만 |
|---|
| 2026.05.19 | ₩31,550 | ₩31,900 | ₩31,000 | ₩31,550 | 0.00% | 1.8만 |
|---|
| 2026.05.18 | ₩32,500 | ₩32,500 | ₩31,050 | ₩31,500 | -3.08% | 1.1만 |
|---|
| 2026.05.15 | ₩33,400 | ₩34,100 | ₩31,600 | ₩32,100 | -3.89% | 4.3만 |
|---|
| 2026.05.14 | ₩33,500 | ₩33,900 | ₩32,750 | ₩33,900 | +1.19% | 2만 |
|---|
| 2026.05.13 | ₩32,950 | ₩34,000 | ₩32,500 | ₩33,700 | +2.28% | 2.3만 |
|---|
| 2026.05.12 | ₩32,250 | ₩32,700 | ₩31,400 | ₩32,500 | +0.78% | 3.3만 |
|---|
| 2026.05.11 | ₩32,550 | ₩32,550 | ₩31,000 | ₩32,200 | -1.08% | 1.7만 |
|---|
| 2026.05.08 | ₩32,850 | ₩32,850 | ₩31,900 | ₩32,150 | -2.13% | 1.4만 |
|---|
| 2026.05.07 | ₩31,150 | ₩32,450 | ₩31,150 | ₩32,250 | +3.53% | 2.9만 |
|---|
| 2026.05.06 | ₩31,000 | ₩31,450 | ₩30,850 | ₩30,950 | -0.16% | 2만 |
|---|
| 2026.05.04 | ₩30,100 | ₩31,150 | ₩30,000 | ₩31,100 | +3.32% | 3.2만 |
|---|
| 2026.04.30 | ₩30,250 | ₩30,300 | ₩29,850 | ₩30,050 | -0.66% | 1.2만 |
|---|
| 2026.04.29 | ₩30,050 | ₩30,300 | ₩29,450 | ₩30,050 | 0.00% | 1.7만 |
|---|
| 2026.04.28 | ₩30,450 | ₩30,450 | ₩29,300 | ₩29,450 | -3.28% | 3만 |
|---|
| 2026.04.27 | ₩30,800 | ₩30,800 | ₩29,950 | ₩30,250 | -1.79% | 2.2만 |
|---|
| 2026.04.24 | ₩30,500 | ₩30,750 | ₩30,200 | ₩30,500 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,800 | ₩31,150 | ₩30,250 | ₩30,350 | -1.46% | 2.4만 |
|---|
| 2026.04.22 | ₩30,350 | ₩30,650 | ₩30,000 | ₩30,350 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩30,400 | ₩30,650 | ₩29,100 | ₩30,400 | 0.00% | 5.1만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,900 | ₩29,500 | ₩29,900 | -2.13% | 3.7만 |
|---|
| 2026.04.17 | ₩31,750 | ₩31,750 | ₩29,750 | ₩30,150 | -5.04% | 6.7만 |
|---|
| 2026.04.16 | ₩33,450 | ₩34,750 | ₩30,850 | ₩32,450 | -2.99% | 22.2만 |
|---|
| 2026.04.15 | ₩28,400 | ₩28,700 | ₩28,200 | ₩28,350 | -0.18% | 2.2만 |
|---|
| 2026.04.14 | ₩27,500 | ₩27,900 | ₩27,250 | ₩27,450 | -0.18% | 1.3만 |
|---|
| 2026.04.13 | ₩27,450 | ₩27,500 | ₩26,850 | ₩27,450 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩27,400 | ₩27,600 | ₩27,200 | ₩27,500 | +0.36% | 7.8천 |
|---|
| 2026.04.09 | ₩26,750 | ₩27,700 | ₩26,550 | ₩27,400 | +2.43% | 9.5천 |
|---|
| 2026.04.08 | ₩27,150 | ₩27,300 | ₩26,950 | ₩27,100 | -0.18% | 1.2만 |
|---|
| 2026.04.07 | ₩26,750 | ₩27,250 | ₩26,500 | ₩26,650 | -0.37% | 7.8천 |
|---|
| 2026.04.06 | ₩26,800 | ₩27,000 | ₩26,400 | ₩26,700 | -0.37% | 1만 |
|---|
| 2026.04.03 | ₩27,050 | ₩27,200 | ₩26,600 | ₩26,950 | -0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩26,800 | ₩27,600 | ₩26,600 | ₩26,700 | -0.37% | 6.2만 |
|---|
| 2026.04.01 | ₩25,300 | ₩26,900 | ₩25,250 | ₩26,500 | +4.74% | 6.8만 |
|---|
| 2026.03.31 | ₩25,700 | ₩25,700 | ₩24,900 | ₩25,250 | -1.75% | 1.3만 |
|---|
| 2026.03.30 | ₩25,350 | ₩26,400 | ₩25,350 | ₩25,800 | +1.78% | 2.1만 |
|---|
| 2026.03.27 | ₩26,050 | ₩26,900 | ₩26,050 | ₩26,850 | +3.07% | 2만 |
|---|
| 2026.03.26 | ₩27,300 | ₩27,750 | ₩26,150 | ₩26,850 | -1.65% | 1.9만 |
|---|
| 2026.03.25 | ₩26,900 | ₩27,350 | ₩26,650 | ₩27,300 | +1.49% | 1.2만 |
|---|
| 2026.03.24 | ₩26,300 | ₩26,900 | ₩25,950 | ₩26,900 | +2.28% | 2.5만 |
|---|
| 2026.03.23 | ₩26,850 | ₩27,100 | ₩25,800 | ₩26,000 | -3.17% | 2.6만 |
|---|
| 2026.03.20 | ₩25,850 | ₩27,550 | ₩25,850 | ₩27,350 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩27,300 | ₩27,350 | ₩25,650 | ₩25,850 | -5.31% | 5만 |
|---|
| 2026.03.18 | ₩27,700 | ₩28,100 | ₩26,875 | ₩27,400 | -1.08% | 9.9만 |
|---|
| 2026.03.17 | ₩27,950 | ₩28,200 | ₩27,400 | ₩27,400 | -1.97% | 1.6만 |
|---|
| 2026.03.16 | ₩28,300 | ₩28,300 | ₩27,400 | ₩27,750 | -1.94% | 1.3만 |
|---|
| 2026.03.13 | ₩27,800 | ₩28,250 | ₩27,400 | ₩28,200 | +1.44% | 8.7천 |
|---|
| 2026.03.12 | ₩28,400 | ₩28,450 | ₩27,550 | ₩27,950 | -1.58% | 2만 |
|---|
| 2026.03.11 | ₩29,800 | ₩30,550 | ₩28,200 | ₩28,400 | -4.70% | 2.2만 |
|---|
| 2026.03.10 | ₩30,100 | ₩30,150 | ₩29,300 | ₩29,700 | -1.33% | 8.5천 |
|---|
| 2026.03.09 | ₩28,800 | ₩29,200 | ₩28,600 | ₩29,200 | +1.39% | 7.5천 |
|---|
| 2026.03.06 | ₩29,800 | ₩30,350 | ₩29,200 | ₩29,900 | +0.34% | 5.3천 |
|---|
| 2026.03.05 | ₩28,500 | ₩29,850 | ₩28,500 | ₩29,850 | +4.74% | 1만 |
|---|
| 2026.03.04 | ₩30,000 | ₩30,400 | ₩26,800 | ₩26,800 | -10.67% | 4.4만 |
|---|
| 2026.03.03 | ₩30,950 | ₩32,600 | ₩30,050 | ₩30,050 | -2.91% | 3.2만 |
|---|
| 2026.02.27 | ₩30,550 | ₩32,300 | ₩30,450 | ₩31,900 | +4.42% | 6.7만 |
|---|
| 2026.02.26 | ₩31,500 | ₩31,800 | ₩29,950 | ₩30,000 | -4.76% | 4.6만 |
|---|
| 2026.02.25 | ₩32,300 | ₩32,300 | ₩30,850 | ₩31,050 | -3.87% | 3만 |
|---|
| 2026.02.24 | ₩32,700 | ₩33,050 | ₩31,850 | ₩31,850 | -2.60% | 2.5만 |
|---|
| 2026.02.23 | ₩32,650 | ₩33,200 | ₩32,450 | ₩32,850 | +0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩32,250 | ₩32,800 | ₩31,750 | ₩32,600 | +1.09% | 2만 |
|---|
| 2026.02.19 | ₩33,250 | ₩33,300 | ₩32,100 | ₩32,400 | -2.56% | 3.2만 |
|---|
| 2026.02.13 | ₩33,400 | ₩33,900 | ₩32,400 | ₩32,600 | -2.40% | 1.2만 |
|---|
| 2026.02.12 | ₩33,350 | ₩34,400 | ₩32,900 | ₩33,700 | +1.05% | 2.7만 |
|---|
| 2026.02.11 | ₩32,900 | ₩33,150 | ₩32,250 | ₩32,750 | -0.46% | 2.1만 |
|---|
| 2026.02.10 | ₩31,500 | ₩33,100 | ₩31,300 | ₩32,500 | +3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩33,000 | ₩33,050 | ₩31,450 | ₩31,850 | -3.48% | 2.5만 |
|---|
| 2026.02.06 | ₩32,300 | ₩34,300 | ₩30,950 | ₩32,500 | +0.62% | 2.6만 |
|---|
| 2026.02.05 | ₩33,150 | ₩33,700 | ₩31,200 | ₩32,750 | -1.21% | 3.1만 |
|---|
| 2026.02.04 | ₩33,900 | ₩34,400 | ₩33,000 | ₩33,300 | -1.77% | 1.5만 |
|---|
| 2026.02.03 | ₩33,700 | ₩35,500 | ₩33,250 | ₩33,950 | +0.74% | 2.1만 |
|---|
| 2026.02.02 | ₩33,300 | ₩33,500 | ₩32,000 | ₩32,700 | -1.80% | 2.4만 |
|---|
| 2026.01.30 | ₩35,950 | ₩36,750 | ₩33,500 | ₩33,500 | -6.82% | 4.1만 |
|---|
| 2026.01.29 | ₩34,550 | ₩36,500 | ₩33,350 | ₩36,100 | +4.49% | 4만 |
|---|
| 2026.01.28 | ₩33,300 | ₩34,500 | ₩33,250 | ₩34,400 | +3.30% | 2.5만 |
|---|
| 2026.01.27 | ₩33,200 | ₩33,300 | ₩32,700 | ₩33,000 | -0.60% | 1.7만 |
|---|
| 2026.01.26 | ₩32,700 | ₩33,150 | ₩31,200 | ₩33,050 | +1.07% | 2.6만 |
|---|
| 2026.01.23 | ₩31,900 | ₩32,950 | ₩31,750 | ₩32,600 | +2.19% | 2.8만 |
|---|
| 2026.01.22 | ₩31,700 | ₩32,300 | ₩31,000 | ₩31,700 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩31,900 | ₩32,300 | ₩30,900 | ₩30,900 | -3.13% | 1.1만 |
|---|
| 2026.01.20 | ₩31,300 | ₩32,500 | ₩31,150 | ₩31,950 | +2.08% | 1.7만 |
|---|
| 2026.01.19 | ₩30,450 | ₩31,700 | ₩30,450 | ₩31,100 | +2.13% | 1.3만 |
|---|
| 2026.01.16 | ₩31,000 | ₩31,550 | ₩30,750 | ₩30,750 | -0.81% | 6.4천 |
|---|
| 2026.01.15 | ₩31,000 | ₩31,050 | ₩30,350 | ₩31,000 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩30,600 | ₩31,200 | ₩30,600 | ₩30,750 | +0.49% | 9.2천 |
|---|
| 2026.01.13 | ₩30,600 | ₩31,400 | ₩30,350 | ₩30,600 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩30,400 | ₩31,300 | ₩29,900 | ₩30,500 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩31,550 | ₩32,000 | ₩30,400 | ₩30,400 | -3.65% | 2.7만 |
|---|
| 2026.01.08 | ₩32,450 | ₩33,000 | ₩31,050 | ₩31,550 | -2.77% | 4만 |
|---|
| 2026.01.07 | ₩32,900 | ₩33,050 | ₩32,450 | ₩32,750 | -0.46% | 1.6만 |
|---|
| 2026.01.06 | ₩32,650 | ₩33,050 | ₩32,450 | ₩32,900 | +0.77% | 1.2만 |
|---|
| 2026.01.05 | ₩33,200 | ₩33,250 | ₩31,050 | ₩33,000 | -0.60% | 4.2만 |
|---|
| 2026.01.02 | ₩32,300 | ₩33,100 | ₩31,850 | ₩32,950 | +2.01% | 2.6만 |
|---|
| 2025.12.30 | ₩32,900 | ₩32,900 | ₩31,700 | ₩32,250 | -1.98% | 1.7만 |
|---|
| 2025.12.29 | ₩32,300 | ₩32,500 | ₩31,450 | ₩32,300 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩32,750 | ₩33,100 | ₩31,950 | ₩32,300 | -1.37% | 2.9만 |
|---|
| 2025.12.24 | ₩32,900 | ₩33,300 | ₩32,450 | ₩32,750 | -0.46% | 3.9만 |
|---|
| 2025.12.23 | ₩32,800 | ₩32,900 | ₩32,350 | ₩32,600 | -0.61% | 2.4만 |
|---|
| 2025.12.22 | ₩32,800 | ₩33,000 | ₩32,550 | ₩32,650 | -0.46% | 2.9만 |
|---|
| 2025.12.19 | ₩33,350 | ₩33,350 | ₩32,500 | ₩32,800 | -1.65% | 6.5만 |
|---|
| 2025.12.18 | ₩31,500 | ₩33,150 | ₩31,500 | ₩33,050 | +4.92% | 7.8만 |
|---|
| 2025.12.17 | ₩32,950 | ₩33,000 | ₩31,700 | ₩32,150 | -2.43% | 5.7만 |
|---|
| 2025.12.16 | ₩29,950 | ₩33,100 | ₩29,950 | ₩32,950 | +10.02% | 9.4만 |
|---|
| 2025.12.15 | ₩31,500 | ₩31,500 | ₩29,200 | ₩29,950 | -4.92% | 4.7만 |
|---|
| 2025.12.12 | ₩30,500 | ₩31,550 | ₩30,400 | ₩31,500 | +3.28% | 7.6만 |
|---|
| 2025.12.11 | ₩32,250 | ₩32,250 | ₩31,100 | ₩31,100 | -3.57% | 3.6만 |
|---|
| 2025.12.10 | ₩32,100 | ₩32,250 | ₩32,050 | ₩32,250 | +0.47% | 4만 |
|---|
| 2025.12.09 | ₩32,100 | ₩32,400 | ₩31,850 | ₩32,100 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩31,850 | ₩32,500 | ₩31,850 | ₩32,400 | +1.73% | 2.7만 |
|---|
| 2025.12.05 | ₩32,050 | ₩32,200 | ₩31,500 | ₩31,800 | -0.78% | 3.2만 |
|---|
| 2025.12.04 | ₩32,200 | ₩32,300 | ₩32,000 | ₩32,200 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩32,050 | ₩32,250 | ₩31,900 | ₩32,200 | +0.47% | 3.1만 |
|---|
| 2025.12.02 | ₩32,000 | ₩32,250 | ₩31,700 | ₩32,100 | +0.31% | 4.6만 |
|---|
| 2025.12.01 | ₩32,200 | ₩32,550 | ₩32,050 | ₩32,100 | -0.31% | 6.1만 |
|---|
| 2025.11.28 | ₩32,300 | ₩32,550 | ₩31,950 | ₩32,150 | -0.46% | 8.7만 |
|---|
| 2025.11.27 | ₩32,400 | ₩32,600 | ₩32,100 | ₩32,300 | -0.31% | 4.5만 |
|---|
| 2025.11.26 | ₩32,700 | ₩32,700 | ₩31,800 | ₩32,400 | -0.92% | 11.5만 |
|---|
| 2025.11.25 | ₩32,550 | ₩33,600 | ₩31,900 | ₩32,650 | +0.31% | 58.2만 |
|---|
| 2025.11.24 | ₩27,400 | ₩28,800 | ₩27,300 | ₩27,500 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩26,050 | ₩27,500 | ₩26,050 | ₩27,400 | +5.18% | 2.8만 |
|---|
| 2025.11.20 | ₩26,500 | ₩27,800 | ₩26,450 | ₩27,100 | +2.26% | 2.7만 |
|---|
| 2025.11.19 | ₩26,300 | ₩27,350 | ₩25,950 | ₩26,450 | +0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩26,050 | ₩26,925 | ₩26,050 | ₩26,450 | +1.54% | 3.8만 |
|---|
| 2025.11.17 | ₩27,500 | ₩27,500 | ₩25,900 | ₩26,750 | -2.73% | 7만 |
|---|
| 2025.11.14 | ₩29,450 | ₩30,000 | ₩27,100 | ₩27,250 | -7.47% | 9.6만 |
|---|
| 2025.11.13 | ₩28,050 | ₩31,150 | ₩27,750 | ₩30,000 | +6.95% | 21.3만 |
|---|
| 2025.11.12 | ₩27,000 | ₩28,250 | ₩27,000 | ₩28,050 | +3.89% | 3.5만 |
|---|
| 2025.11.11 | ₩27,950 | ₩28,200 | ₩26,700 | ₩26,950 | -3.58% | 2.2만 |
|---|
| 2025.11.10 | ₩27,000 | ₩28,150 | ₩26,700 | ₩27,950 | +3.52% | 2.8만 |
|---|
| 2025.11.07 | ₩27,050 | ₩27,350 | ₩26,350 | ₩26,700 | -1.29% | 2만 |
|---|
| 2025.11.06 | ₩27,700 | ₩28,100 | ₩27,050 | ₩27,500 | -0.72% | 1.6만 |
|---|
| 2025.11.05 | ₩28,600 | ₩28,600 | ₩26,950 | ₩27,700 | -3.15% | 3.9만 |
|---|
| 2025.11.04 | ₩27,750 | ₩28,950 | ₩27,600 | ₩28,600 | +3.06% | 7만 |
|---|
| 2025.11.03 | ₩27,600 | ₩28,300 | ₩27,000 | ₩27,750 | +0.54% | 4.4만 |
|---|
| 2025.10.31 | ₩28,300 | ₩28,550 | ₩27,100 | ₩27,100 | -4.24% | 4.5만 |
|---|
| 2025.10.30 | ₩28,850 | ₩29,000 | ₩27,950 | ₩28,650 | -0.69% | 3.9만 |
|---|
| 2025.10.29 | ₩26,500 | ₩29,600 | ₩26,400 | ₩28,850 | +8.87% | 19만 |
|---|
| 2025.10.28 | ₩25,850 | ₩26,600 | ₩25,200 | ₩26,100 | +0.97% | 2.5만 |
|---|
| 2025.10.27 | ₩25,200 | ₩26,200 | ₩25,150 | ₩25,850 | +2.58% | 19.2만 |
|---|
| 2025.10.24 | ₩25,850 | ₩26,400 | ₩25,150 | ₩25,450 | -1.55% | 80.6만 |
|---|
| 2025.10.23 | ₩25,900 | ₩26,300 | ₩25,550 | ₩25,800 | -0.39% | 2.1만 |
|---|
| 2025.10.22 | ₩26,250 | ₩26,250 | ₩25,100 | ₩26,000 | -0.95% | 3.2만 |
|---|
| 2025.10.21 | ₩26,750 | ₩26,850 | ₩26,050 | ₩26,250 | -1.87% | 2.4만 |
|---|
| 2025.10.20 | ₩25,800 | ₩26,550 | ₩25,750 | ₩26,450 | +2.52% | 2.1만 |
|---|
| 2025.10.17 | ₩26,600 | ₩26,650 | ₩25,750 | ₩25,800 | -3.01% | 2.2만 |
|---|
| 2025.10.16 | ₩27,500 | ₩27,600 | ₩26,200 | ₩26,650 | -3.09% | 4.1만 |
|---|
| 2025.10.15 | ₩27,300 | ₩27,700 | ₩26,850 | ₩27,500 | +0.73% | 2.3만 |
|---|
| 2025.10.14 | ₩27,000 | ₩27,800 | ₩26,850 | ₩27,300 | +1.11% | 1.5만 |
|---|
| 2025.10.13 | ₩26,350 | ₩27,050 | ₩26,350 | ₩26,750 | +1.52% | 24.7만 |
|---|