시장 데이터를 불러오는 중
전체 종목
기가비스 과거 주가
420770.KQ · KOSDAQ
주요 제품·사업: 반도체 기판용 광학검사 및 수리장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
420770.KQ · KOSDAQ
주요 제품·사업: 반도체 기판용 광학검사 및 수리장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩134,100 | ₩138,500 | ₩132,300 | ₩137,500 | +2.54% | 6.4만 |
| 2026.10.07 | ₩137,400 | ₩141,000 | ₩129,900 | ₩135,300 | -1.53% | 13.7만 |
| 2026.10.06 | ₩132,800 | ₩138,800 | ₩130,300 | ₩135,500 | +2.03% | 7.7만 |
| 2026.10.02 | ₩134,300 | ₩139,700 | ₩126,800 | ₩129,300 | -3.72% | 11.5만 |
| 2026.10.01 | ₩127,100 | ₩134,500 | ₩124,000 | ₩134,300 | +5.66% | 10.3만 |
| 2026.09.30 | ₩131,000 | ₩134,700 | ₩122,300 | ₩127,100 | -2.98% | 10.7만 |
| 2026.09.29 | ₩120,400 | ₩130,200 | ₩117,300 | ₩129,000 | +7.14% | 16.2만 |
| 2026.09.28 | ₩123,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,000 |
| ₩125,900 |
| +2.27% |
| 8.2만 |
| 2026.09.23 | ₩118,900 | ₩125,000 | ₩116,400 | ₩123,100 | +3.53% | 10.7만 |
|---|
| 2026.09.22 | ₩115,300 | ₩122,200 | ₩113,500 | ₩119,500 | +3.64% | 37.6만 |
|---|
| 2026.09.21 | ₩111,100 | ₩112,800 | ₩106,700 | ₩109,900 | -1.08% | 11.2만 |
|---|
| 2026.09.18 | ₩101,300 | ₩113,500 | ₩101,300 | ₩113,100 | +11.65% | 36.2만 |
|---|
| 2026.09.17 | ₩105,900 | ₩107,000 | ₩98,000 | ₩100,000 | -5.57% | 14만 |
|---|
| 2026.09.16 | ₩98,800 | ₩106,200 | ₩97,000 | ₩105,800 | +7.09% | 12.5만 |
|---|
| 2026.09.15 | ₩91,500 | ₩105,200 | ₩91,300 | ₩98,700 | +7.87% | 18만 |
|---|
| 2026.09.14 | ₩91,100 | ₩96,300 | ₩90,000 | ₩93,900 | +3.07% | 12.2만 |
|---|
| 2026.09.11 | ₩94,700 | ₩94,800 | ₩91,700 | ₩93,800 | -0.95% | 12.5만 |
|---|
| 2026.09.10 | ₩95,100 | ₩101,300 | ₩93,700 | ₩97,600 | +2.63% | 20.2만 |
|---|
| 2026.09.09 | ₩98,500 | ₩100,600 | ₩96,100 | ₩96,300 | -2.23% | 19.8만 |
|---|
| 2026.09.08 | ₩101,700 | ₩105,700 | ₩98,000 | ₩98,500 | -3.15% | 11.1만 |
|---|
| 2026.09.07 | ₩103,900 | ₩108,400 | ₩99,000 | ₩101,800 | -2.02% | 13.3만 |
|---|
| 2026.09.04 | ₩100,100 | ₩102,500 | ₩99,400 | ₩101,200 | +1.10% | 6.2만 |
|---|
| 2026.09.03 | ₩100,600 | ₩103,400 | ₩98,100 | ₩99,900 | -0.70% | 7.6만 |
|---|
| 2026.09.02 | ₩100,900 | ₩105,200 | ₩95,000 | ₩102,300 | +1.39% | 11.1만 |
|---|
| 2026.09.01 | ₩108,100 | ₩111,000 | ₩100,000 | ₩104,800 | -3.05% | 15.9만 |
|---|
| 2026.08.31 | ₩105,600 | ₩114,200 | ₩102,800 | ₩112,700 | +6.72% | 18만 |
|---|
| 2026.08.28 | ₩107,600 | ₩113,700 | ₩107,500 | ₩109,800 | +2.04% | 7.6만 |
|---|
| 2026.08.27 | ₩105,600 | ₩109,200 | ₩103,500 | ₩108,200 | +2.46% | 5.9만 |
|---|
| 2026.08.26 | ₩106,200 | ₩108,300 | ₩103,500 | ₩104,500 | -1.60% | 4.9만 |
|---|
| 2026.08.25 | ₩100,200 | ₩109,800 | ₩97,000 | ₩107,600 | +7.39% | 16.5만 |
|---|
| 2026.08.24 | ₩104,100 | ₩108,900 | ₩102,600 | ₩104,600 | +0.48% | 12.4만 |
|---|
| 2026.08.21 | ₩119,800 | ₩119,800 | ₩104,100 | ₩105,300 | -12.10% | 16.6만 |
|---|
| 2026.08.20 | ₩127,700 | ₩128,800 | ₩117,100 | ₩121,600 | -4.78% | 13.1만 |
|---|
| 2026.08.19 | ₩120,600 | ₩137,000 | ₩119,000 | ₩128,700 | +6.72% | 23만 |
|---|
| 2026.08.18 | ₩121,800 | ₩136,700 | ₩121,700 | ₩128,100 | +5.17% | 21.2만 |
|---|
| 2026.08.14 | ₩119,100 | ₩120,900 | ₩115,000 | ₩120,100 | +0.84% | 7만 |
|---|
| 2026.08.13 | ₩118,600 | ₩123,600 | ₩115,500 | ₩117,900 | -0.59% | 9.1만 |
|---|
| 2026.08.12 | ₩118,000 | ₩118,700 | ₩113,500 | ₩117,700 | -0.25% | 5.4만 |
|---|
| 2026.08.11 | ₩116,200 | ₩121,000 | ₩112,800 | ₩117,400 | +1.03% | 8.2만 |
|---|
| 2026.08.10 | ₩110,000 | ₩120,900 | ₩108,100 | ₩117,300 | +6.64% | 8.2만 |
|---|
| 2026.08.07 | ₩113,200 | ₩118,100 | ₩106,500 | ₩110,300 | -2.56% | 8.7만 |
|---|
| 2026.08.06 | ₩113,400 | ₩117,500 | ₩109,600 | ₩113,200 | -0.18% | 5.4만 |
|---|
| 2026.08.05 | ₩119,400 | ₩120,500 | ₩114,000 | ₩116,400 | -2.51% | 8.8만 |
|---|
| 2026.08.04 | ₩119,200 | ₩120,100 | ₩108,500 | ₩114,800 | -3.69% | 11.9만 |
|---|
| 2026.08.03 | ₩102,300 | ₩131,600 | ₩99,300 | ₩116,300 | +13.69% | 20.5만 |
|---|
| 2026.07.31 | ₩100,000 | ₩108,100 | ₩94,100 | ₩103,500 | +3.50% | 27.3만 |
|---|
| 2026.07.30 | ₩92,700 | ₩92,700 | ₩82,700 | ₩84,200 | -9.17% | 17.8만 |
|---|
| 2026.07.29 | ₩100,000 | ₩102,100 | ₩83,500 | ₩92,000 | -8.00% | 23.7만 |
|---|
| 2026.07.28 | ₩107,000 | ₩109,400 | ₩97,100 | ₩100,000 | -6.54% | 12.8만 |
|---|
| 2026.07.27 | ₩115,700 | ₩118,900 | ₩110,500 | ₩115,600 | -0.09% | 8.5만 |
|---|
| 2026.07.24 | ₩127,200 | ₩127,200 | ₩109,000 | ₩113,200 | -11.01% | 27.9만 |
|---|
| 2026.07.23 | ₩131,400 | ₩144,500 | ₩126,600 | ₩130,100 | -0.99% | 45만 |
|---|
| 2026.07.22 | ₩149,000 | ₩152,800 | ₩130,300 | ₩130,800 | -12.21% | 10.8만 |
|---|
| 2026.07.21 | ₩143,000 | ₩146,400 | ₩139,450 | ₩142,600 | -0.28% | 5.9만 |
|---|
| 2026.07.20 | ₩155,500 | ₩162,700 | ₩142,900 | ₩143,000 | -8.04% | 10.6만 |
|---|
| 2026.07.16 | ₩162,000 | ₩171,800 | ₩151,100 | ₩162,800 | +0.49% | 14.8만 |
|---|
| 2026.07.15 | ₩164,200 | ₩172,200 | ₩147,300 | ₩167,100 | +1.77% | 16.7만 |
|---|
| 2026.07.14 | ₩165,800 | ₩168,000 | ₩143,200 | ₩156,500 | -5.61% | 16.5만 |
|---|
| 2026.07.13 | ₩168,200 | ₩177,000 | ₩161,100 | ₩162,000 | -3.69% | 13.9만 |
|---|
| 2026.07.10 | ₩159,700 | ₩169,300 | ₩157,100 | ₩164,500 | +3.01% | 14.1만 |
|---|
| 2026.07.09 | ₩140,000 | ₩161,600 | ₩140,000 | ₩151,500 | +8.21% | 15.8만 |
|---|
| 2026.07.08 | ₩129,600 | ₩152,000 | ₩129,600 | ₩145,500 | +12.27% | 23만 |
|---|
| 2026.07.07 | ₩150,000 | ₩157,200 | ₩130,000 | ₩140,000 | -6.67% | 21.9만 |
|---|
| 2026.07.06 | ₩167,400 | ₩171,100 | ₩140,100 | ₩151,500 | -9.50% | 11.8만 |
|---|
| 2026.07.03 | ₩170,700 | ₩174,000 | ₩155,200 | ₩167,000 | -2.17% | 12.2만 |
|---|
| 2026.07.02 | ₩184,000 | ₩190,500 | ₩166,800 | ₩174,800 | -5.00% | 13.1만 |
|---|
| 2026.07.01 | ₩196,500 | ₩206,000 | ₩180,000 | ₩189,200 | -3.72% | 11.6만 |
|---|
| 2026.06.30 | ₩174,000 | ₩193,000 | ₩174,000 | ₩192,200 | +10.46% | 15만 |
|---|
| 2026.06.29 | ₩167,500 | ₩175,800 | ₩162,800 | ₩175,500 | +4.78% | 10.7만 |
|---|
| 2026.06.26 | ₩159,600 | ₩172,800 | ₩158,000 | ₩166,700 | +4.45% | 18.4만 |
|---|
| 2026.06.25 | ₩163,700 | ₩169,700 | ₩157,300 | ₩161,500 | -1.34% | 15.8만 |
|---|
| 2026.06.24 | ₩157,300 | ₩165,000 | ₩141,000 | ₩155,800 | -0.95% | 29.2만 |
|---|
| 2026.06.23 | ₩159,200 | ₩168,900 | ₩154,600 | ₩157,300 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩142,300 | ₩165,400 | ₩141,400 | ₩159,200 | +11.88% | 24.3만 |
|---|
| 2026.06.19 | ₩143,500 | ₩144,900 | ₩133,700 | ₩139,000 | -3.14% | 9.9만 |
|---|
| 2026.06.18 | ₩140,800 | ₩148,500 | ₩135,600 | ₩140,300 | -0.36% | 11.7만 |
|---|
| 2026.06.17 | ₩139,300 | ₩143,300 | ₩137,400 | ₩140,700 | +1.01% | 5.7만 |
|---|
| 2026.06.16 | ₩141,000 | ₩147,200 | ₩135,400 | ₩141,900 | +0.64% | 10.6만 |
|---|
| 2026.06.15 | ₩146,200 | ₩153,800 | ₩138,500 | ₩140,200 | -4.10% | 8만 |
|---|
| 2026.06.12 | ₩147,000 | ₩152,300 | ₩140,800 | ₩146,000 | -0.68% | 18.2만 |
|---|
| 2026.06.11 | ₩130,400 | ₩150,500 | ₩123,100 | ₩147,600 | +13.19% | 27.3만 |
|---|
| 2026.06.10 | ₩124,400 | ₩138,900 | ₩119,200 | ₩130,900 | +5.23% | 27 |
|---|
| 2026.06.09 | ₩126,900 | ₩129,700 | ₩106,500 | ₩124,700 | -1.73% | 21.5만 |
|---|
| 2026.06.08 | ₩106,800 | ₩133,400 | ₩103,500 | ₩123,500 | +15.64% | 12.2만 |
|---|
| 2026.06.05 | ₩136,100 | ₩151,000 | ₩130,800 | ₩144,000 | +5.80% | 23.4만 |
|---|
| 2026.06.04 | ₩128,100 | ₩144,400 | ₩125,900 | ₩139,400 | +8.82% | 20.5만 |
|---|
| 2026.06.02 | ₩130,000 | ₩135,000 | ₩117,200 | ₩125,400 | -3.54% | 14.7만 |
|---|
| 2026.06.01 | ₩143,900 | ₩158,000 | ₩132,000 | ₩134,200 | -6.74% | 25.3만 |
|---|
| 2026.05.29 | ₩137,100 | ₩146,000 | ₩134,500 | ₩141,400 | +3.14% | 18만 |
|---|
| 2026.05.28 | ₩127,200 | ₩137,000 | ₩117,400 | ₩130,700 | +2.75% | 17.9만 |
|---|
| 2026.05.27 | ₩140,200 | ₩141,100 | ₩123,400 | ₩123,400 | -11.98% | 19.9만 |
|---|
| 2026.05.26 | ₩123,100 | ₩145,400 | ₩123,100 | ₩142,200 | +15.52% | 29.7만 |
|---|
| 2026.05.22 | ₩124,300 | ₩126,500 | ₩115,100 | ₩119,800 | -3.62% | 19.3만 |
|---|
| 2026.05.21 | ₩125,400 | ₩128,000 | ₩115,600 | ₩125,600 | +0.16% | 16.7만 |
|---|
| 2026.05.20 | ₩117,600 | ₩123,200 | ₩112,000 | ₩121,000 | +2.89% | 6.2만 |
|---|
| 2026.05.19 | ₩123,400 | ₩123,400 | ₩113,800 | ₩119,800 | -2.92% | 6.1만 |
|---|
| 2026.05.18 | ₩117,000 | ₩128,900 | ₩107,900 | ₩124,900 | +6.75% | 11.9만 |
|---|
| 2026.05.15 | ₩126,600 | ₩133,000 | ₩115,900 | ₩119,800 | -5.37% | 13.5만 |
|---|
| 2026.05.14 | ₩126,400 | ₩129,000 | ₩123,600 | ₩126,000 | -0.32% | 7.2만 |
|---|
| 2026.05.13 | ₩109,600 | ₩129,000 | ₩107,000 | ₩127,100 | +15.97% | 21.3만 |
|---|
| 2026.05.12 | ₩107,000 | ₩117,700 | ₩105,200 | ₩114,800 | +7.29% | 26.8만 |
|---|
| 2026.05.11 | ₩103,400 | ₩108,800 | ₩98,500 | ₩106,700 | +3.19% | 14.9만 |
|---|
| 2026.05.08 | ₩100,700 | ₩104,900 | ₩100,200 | ₩102,600 | +1.89% | 8.1만 |
|---|
| 2026.05.07 | ₩104,400 | ₩106,300 | ₩98,800 | ₩105,000 | +0.57% | 9.1만 |
|---|
| 2026.05.06 | ₩107,800 | ₩108,400 | ₩101,400 | ₩103,400 | -4.08% | 14.8만 |
|---|
| 2026.05.04 | ₩105,100 | ₩110,200 | ₩102,800 | ₩109,500 | +4.19% | 13.7만 |
|---|
| 2026.04.30 | ₩107,700 | ₩110,000 | ₩102,800 | ₩103,900 | -3.53% | 9.7만 |
|---|
| 2026.04.29 | ₩103,000 | ₩109,600 | ₩101,600 | ₩109,100 | +5.92% | 8.9만 |
|---|
| 2026.04.28 | ₩103,000 | ₩110,900 | ₩99,600 | ₩105,300 | +2.23% | 15.8만 |
|---|
| 2026.04.27 | ₩102,100 | ₩103,600 | ₩97,600 | ₩100,900 | -1.18% | 9.9만 |
|---|
| 2026.04.24 | ₩92,000 | ₩104,000 | ₩90,800 | ₩100,200 | +8.91% | 25.6만 |
|---|
| 2026.04.23 | ₩94,400 | ₩95,100 | ₩85,700 | ₩91,600 | -2.97% | 24.2만 |
|---|
| 2026.04.22 | ₩94,000 | ₩99,600 | ₩92,500 | ₩93,500 | -0.53% | 18만 |
|---|
| 2026.04.21 | ₩88,600 | ₩94,900 | ₩87,400 | ₩94,400 | +6.55% | 22.8만 |
|---|
| 2026.04.20 | ₩86,000 | ₩89,300 | ₩85,400 | ₩88,000 | +2.33% | 11만 |
|---|
| 2026.04.17 | ₩86,700 | ₩88,600 | ₩83,300 | ₩87,000 | +0.35% | 10.6만 |
|---|
| 2026.04.16 | ₩87,800 | ₩89,000 | ₩83,600 | ₩86,400 | -1.59% | 16.7만 |
|---|
| 2026.04.15 | ₩90,200 | ₩92,900 | ₩85,400 | ₩86,800 | -3.77% | 15.5만 |
|---|
| 2026.04.14 | ₩90,500 | ₩91,000 | ₩84,600 | ₩88,300 | -2.43% | 12.6만 |
|---|
| 2026.04.13 | ₩83,400 | ₩91,500 | ₩83,000 | ₩88,900 | +6.59% | 9.5만 |
|---|
| 2026.04.10 | ₩84,900 | ₩90,900 | ₩84,300 | ₩85,500 | +0.71% | 18.7만 |
|---|
| 2026.04.09 | ₩81,400 | ₩83,300 | ₩79,200 | ₩80,700 | -0.86% | 8.4만 |
|---|
| 2026.04.08 | ₩84,500 | ₩85,700 | ₩77,700 | ₩81,400 | -3.67% | 35.5만 |
|---|
| 2026.04.07 | ₩82,600 | ₩87,100 | ₩77,000 | ₩78,500 | -4.96% | 18.3만 |
|---|
| 2026.04.06 | ₩83,800 | ₩84,100 | ₩75,600 | ₩80,700 | -3.70% | 19.5만 |
|---|
| 2026.04.03 | ₩87,100 | ₩89,400 | ₩82,200 | ₩83,200 | -4.48% | 16.1만 |
|---|
| 2026.04.02 | ₩88,700 | ₩91,000 | ₩84,300 | ₩86,200 | -2.82% | 20.2만 |
|---|
| 2026.04.01 | ₩77,500 | ₩88,000 | ₩76,300 | ₩86,800 | +12.00% | 27.9만 |
|---|
| 2026.03.31 | ₩72,500 | ₩74,300 | ₩69,800 | ₩72,700 | +0.28% | 12.3만 |
|---|
| 2026.03.30 | ₩74,500 | ₩76,200 | ₩73,200 | ₩75,200 | +0.94% | 6.6만 |
|---|
| 2026.03.27 | ₩74,100 | ₩82,800 | ₩74,000 | ₩78,000 | +5.26% | 19.8만 |
|---|
| 2026.03.26 | ₩74,800 | ₩79,600 | ₩74,400 | ₩76,800 | +2.67% | 15.8만 |
|---|
| 2026.03.25 | ₩71,400 | ₩78,600 | ₩70,400 | ₩75,500 | +5.74% | 12.1만 |
|---|
| 2026.03.24 | ₩73,300 | ₩74,500 | ₩67,200 | ₩70,000 | -4.50% | 11.6만 |
|---|
| 2026.03.23 | ₩74,900 | ₩75,500 | ₩69,400 | ₩70,800 | -5.47% | 19.1만 |
|---|
| 2026.03.20 | ₩80,000 | ₩80,900 | ₩77,000 | ₩78,700 | -1.63% | 6.7만 |
|---|
| 2026.03.19 | ₩75,000 | ₩79,900 | ₩74,400 | ₩78,400 | +4.53% | 9.5만 |
|---|
| 2026.03.18 | ₩72,400 | ₩79,600 | ₩71,500 | ₩77,300 | +6.77% | 13.7만 |
|---|
| 2026.03.17 | ₩72,000 | ₩73,900 | ₩67,200 | ₩70,400 | -2.22% | 11.8만 |
|---|
| 2026.03.16 | ₩69,300 | ₩72,300 | ₩66,400 | ₩70,100 | +1.15% | 10.5만 |
|---|
| 2026.03.13 | ₩73,400 | ₩77,600 | ₩71,200 | ₩72,300 | -1.50% | 6만 |
|---|
| 2026.03.12 | ₩75,000 | ₩77,100 | ₩72,600 | ₩76,500 | +2.00% | 7.4만 |
|---|
| 2026.03.11 | ₩75,900 | ₩79,000 | ₩74,200 | ₩77,400 | +1.98% | 19.5만 |
|---|
| 2026.03.10 | ₩66,400 | ₩75,000 | ₩65,900 | ₩74,000 | +11.45% | 24.1만 |
|---|
| 2026.03.09 | ₩67,000 | ₩67,700 | ₩61,800 | ₩63,200 | -5.67% | 9.6만 |
|---|
| 2026.03.06 | ₩71,900 | ₩73,000 | ₩69,200 | ₩71,300 | -0.83% | 10.1만 |
|---|
| 2026.03.05 | ₩69,700 | ₩73,900 | ₩67,800 | ₩71,300 | +2.30% | 14만 |
|---|
| 2026.03.04 | ₩68,300 | ₩77,700 | ₩64,700 | ₩64,700 | -5.27% | 21.7만 |
|---|
| 2026.03.03 | ₩69,500 | ₩77,800 | ₩69,300 | ₩73,000 | +5.04% | 22.3만 |
|---|
| 2026.02.27 | ₩68,300 | ₩72,800 | ₩67,800 | ₩72,000 | +5.42% | 13.9만 |
|---|
| 2026.02.26 | ₩67,500 | ₩70,900 | ₩66,200 | ₩70,600 | +4.59% | 15.7만 |
|---|
| 2026.02.25 | ₩70,400 | ₩70,400 | ₩65,200 | ₩65,600 | -6.82% | 12.8만 |
|---|
| 2026.02.24 | ₩62,400 | ₩69,800 | ₩61,200 | ₩68,700 | +10.10% | 20.8만 |
|---|
| 2026.02.23 | ₩61,200 | ₩66,000 | ₩60,300 | ₩63,000 | +2.94% | 21.5만 |
|---|
| 2026.02.20 | ₩59,700 | ₩61,000 | ₩58,900 | ₩59,000 | -1.17% | 4.9만 |
|---|
| 2026.02.19 | ₩58,200 | ₩61,800 | ₩56,500 | ₩60,400 | +3.78% | 15.3만 |
|---|
| 2026.02.13 | ₩57,000 | ₩58,300 | ₩54,000 | ₩57,400 | +0.70% | 22.4만 |
|---|
| 2026.02.12 | ₩61,700 | ₩61,900 | ₩57,800 | ₩58,400 | -5.35% | 11.8만 |
|---|
| 2026.02.11 | ₩61,900 | ₩63,000 | ₩60,400 | ₩60,700 | -1.94% | 5.9만 |
|---|
| 2026.02.10 | ₩65,400 | ₩66,700 | ₩61,600 | ₩62,200 | -4.89% | 12만 |
|---|
| 2026.02.09 | ₩61,100 | ₩66,800 | ₩60,400 | ₩65,100 | +6.55% | 31.6만 |
|---|
| 2026.02.06 | ₩57,700 | ₩61,600 | ₩55,700 | ₩58,500 | +1.39% | 18.3만 |
|---|
| 2026.02.05 | ₩56,400 | ₩60,500 | ₩55,700 | ₩59,800 | +6.03% | 20.9만 |
|---|
| 2026.02.04 | ₩58,100 | ₩60,500 | ₩55,700 | ₩57,800 | -0.52% | 27.1만 |
|---|
| 2026.02.03 | ₩52,600 | ₩55,000 | ₩50,800 | ₩53,100 | +0.95% | 11.8만 |
|---|
| 2026.02.02 | ₩52,900 | ₩54,500 | ₩50,700 | ₩51,100 | -3.40% | 15.8만 |
|---|
| 2026.01.30 | ₩54,800 | ₩57,300 | ₩53,500 | ₩53,900 | -1.64% | 18.3만 |
|---|
| 2026.01.29 | ₩56,300 | ₩56,300 | ₩53,100 | ₩55,500 | -1.42% | 15.9만 |
|---|
| 2026.01.28 | ₩53,000 | ₩55,900 | ₩51,700 | ₩55,200 | +4.15% | 22.6만 |
|---|
| 2026.01.27 | ₩50,200 | ₩52,800 | ₩49,500 | ₩52,300 | +4.18% | 22.7만 |
|---|
| 2026.01.26 | ₩47,900 | ₩49,050 | ₩45,650 | ₩49,000 | +2.30% | 21.6만 |
|---|
| 2026.01.23 | ₩52,000 | ₩63,500 | ₩47,750 | ₩48,900 | -5.96% | 63.8만 |
|---|
| 2026.01.22 | ₩55,700 | ₩56,100 | ₩51,600 | ₩52,300 | -6.10% | 19.6만 |
|---|
| 2026.01.21 | ₩49,000 | ₩55,600 | ₩48,950 | ₩54,100 | +10.41% | 26.7만 |
|---|
| 2026.01.20 | ₩51,000 | ₩54,500 | ₩49,600 | ₩51,500 | +0.98% | 25.4만 |
|---|
| 2026.01.19 | ₩48,700 | ₩53,900 | ₩48,100 | ₩51,700 | +6.16% | 43만 |
|---|
| 2026.01.16 | ₩42,800 | ₩46,600 | ₩42,650 | ₩46,000 | +7.48% | 26.9만 |
|---|
| 2026.01.15 | ₩41,000 | ₩43,600 | ₩40,600 | ₩43,250 | +5.49% | 11.7만 |
|---|
| 2026.01.14 | ₩39,250 | ₩42,600 | ₩38,900 | ₩41,800 | +6.50% | 24.9만 |
|---|
| 2026.01.13 | ₩34,400 | ₩40,500 | ₩34,400 | ₩40,050 | +16.42% | 54만 |
|---|
| 2026.01.12 | ₩32,900 | ₩35,150 | ₩32,900 | ₩33,800 | +2.74% | 4.9만 |
|---|
| 2026.01.09 | ₩33,250 | ₩33,600 | ₩32,250 | ₩33,350 | +0.30% | 3.2만 |
|---|
| 2026.01.08 | ₩32,300 | ₩33,700 | ₩31,950 | ₩33,250 | +2.94% | 5.2만 |
|---|
| 2026.01.07 | ₩33,550 | ₩33,700 | ₩31,700 | ₩32,450 | -3.28% | 5.6만 |
|---|
| 2026.01.06 | ₩32,050 | ₩32,700 | ₩31,500 | ₩32,700 | +2.03% | 4만 |
|---|
| 2026.01.05 | ₩32,350 | ₩33,000 | ₩31,900 | ₩32,350 | 0.00% | 4만 |
|---|
| 2026.01.02 | ₩31,500 | ₩32,200 | ₩30,450 | ₩31,700 | +0.63% | 8만 |
|---|
| 2025.12.30 | ₩30,750 | ₩31,550 | ₩30,750 | ₩31,500 | +2.44% | 2.3만 |
|---|
| 2025.12.29 | ₩31,500 | ₩31,500 | ₩30,450 | ₩30,950 | -1.75% | 1.6만 |
|---|
| 2025.12.26 | ₩31,000 | ₩31,300 | ₩30,900 | ₩31,000 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩31,150 | ₩31,300 | ₩30,600 | ₩30,700 | -1.44% | 9.7천 |
|---|
| 2025.12.23 | ₩31,000 | ₩31,300 | ₩30,700 | ₩30,900 | -0.32% | 1.3만 |
|---|
| 2025.12.22 | ₩30,650 | ₩31,100 | ₩30,350 | ₩30,750 | +0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩30,200 | ₩30,500 | ₩29,800 | ₩30,150 | -0.17% | 1.7만 |
|---|
| 2025.12.18 | ₩30,750 | ₩30,750 | ₩29,900 | ₩29,950 | -2.60% | 2.4만 |
|---|
| 2025.12.17 | ₩31,850 | ₩31,850 | ₩30,800 | ₩30,900 | -2.98% | 2.6만 |
|---|
| 2025.12.16 | ₩31,800 | ₩31,800 | ₩31,000 | ₩31,250 | -1.73% | 2만 |
|---|
| 2025.12.15 | ₩32,150 | ₩32,150 | ₩31,250 | ₩31,550 | -1.87% | 2.5만 |
|---|
| 2025.12.12 | ₩32,850 | ₩33,500 | ₩31,550 | ₩33,500 | +1.98% | 5.7만 |
|---|
| 2025.12.11 | ₩32,600 | ₩33,150 | ₩32,000 | ₩32,800 | +0.61% | 17.2만 |
|---|
| 2025.12.10 | ₩32,800 | ₩33,350 | ₩32,500 | ₩32,500 | -0.91% | 1.8만 |
|---|
| 2025.12.09 | ₩33,300 | ₩33,300 | ₩32,550 | ₩32,900 | -1.20% | 2.3만 |
|---|
| 2025.12.08 | ₩34,050 | ₩34,100 | ₩33,050 | ₩33,300 | -2.20% | 2.4만 |
|---|
| 2025.12.05 | ₩34,600 | ₩34,600 | ₩33,700 | ₩34,400 | -0.58% | 2.6만 |
|---|
| 2025.12.04 | ₩35,600 | ₩35,600 | ₩33,900 | ₩34,600 | -2.81% | 5.1만 |
|---|
| 2025.12.03 | ₩35,200 | ₩35,800 | ₩34,800 | ₩35,800 | +1.70% | 3만 |
|---|
| 2025.12.02 | ₩35,600 | ₩35,600 | ₩34,750 | ₩35,000 | -1.69% | 2.4만 |
|---|
| 2025.12.01 | ₩35,200 | ₩35,950 | ₩34,150 | ₩35,300 | +0.28% | 15.9만 |
|---|
| 2025.11.28 | ₩33,650 | ₩34,900 | ₩33,450 | ₩34,600 | +2.82% | 4.1만 |
|---|
| 2025.11.27 | ₩33,350 | ₩33,450 | ₩32,750 | ₩32,950 | -1.20% | 2만 |
|---|
| 2025.11.26 | ₩34,350 | ₩34,350 | ₩32,550 | ₩32,800 | -4.51% | 2.7만 |
|---|
| 2025.11.25 | ₩32,600 | ₩34,200 | ₩32,250 | ₩33,950 | +4.14% | 4.1만 |
|---|
| 2025.11.24 | ₩31,350 | ₩32,150 | ₩30,550 | ₩31,850 | +1.59% | 3만 |
|---|
| 2025.11.21 | ₩32,300 | ₩32,400 | ₩30,650 | ₩31,050 | -3.87% | 4.2만 |
|---|
| 2025.11.20 | ₩33,100 | ₩34,400 | ₩33,100 | ₩33,550 | +1.36% | 3.6만 |
|---|
| 2025.11.19 | ₩32,250 | ₩35,350 | ₩31,150 | ₩32,150 | -0.31% | 6.2만 |
|---|
| 2025.11.18 | ₩32,350 | ₩32,800 | ₩31,300 | ₩31,650 | -2.16% | 2.5만 |
|---|
| 2025.11.17 | ₩32,300 | ₩33,100 | ₩31,600 | ₩32,100 | -0.62% | 2만 |
|---|
| 2025.11.14 | ₩33,000 | ₩33,650 | ₩32,000 | ₩32,000 | -3.03% | 3.9만 |
|---|
| 2025.11.13 | ₩33,650 | ₩34,350 | ₩33,350 | ₩33,650 | 0.00% | 1.9만 |
|---|
| 2025.11.12 | ₩34,650 | ₩34,650 | ₩33,150 | ₩34,200 | -1.30% | 2만 |
|---|
| 2025.11.11 | ₩34,450 | ₩35,200 | ₩33,700 | ₩34,150 | -0.87% | 2만 |
|---|
| 2025.11.10 | ₩33,350 | ₩34,400 | ₩33,050 | ₩34,050 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩34,100 | ₩34,450 | ₩33,250 | ₩33,300 | -2.35% | 4.1만 |
|---|
| 2025.11.06 | ₩35,300 | ₩36,450 | ₩34,000 | ₩34,750 | -1.56% | 3.1만 |
|---|
| 2025.11.05 | ₩35,000 | ₩35,000 | ₩33,000 | ₩34,500 | -1.43% | 5.5만 |
|---|
| 2025.11.04 | ₩37,000 | ₩37,000 | ₩35,500 | ₩36,050 | -2.57% | 5.3만 |
|---|
| 2025.11.03 | ₩34,700 | ₩37,000 | ₩34,700 | ₩36,450 | +5.04% | 9.1만 |
|---|
| 2025.10.31 | ₩34,800 | ₩34,800 | ₩33,800 | ₩34,600 | -0.57% | 2.5만 |
|---|
| 2025.10.30 | ₩34,500 | ₩35,100 | ₩34,000 | ₩34,650 | +0.43% | 4.8만 |
|---|
| 2025.10.29 | ₩35,200 | ₩35,450 | ₩34,050 | ₩34,500 | -1.99% | 5.3만 |
|---|
| 2025.10.28 | ₩35,400 | ₩36,200 | ₩34,000 | ₩34,200 | -3.39% | 7.5만 |
|---|
| 2025.10.27 | ₩34,300 | ₩34,900 | ₩34,050 | ₩34,300 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩34,350 | ₩34,400 | ₩33,300 | ₩33,850 | -1.46% | 4.7만 |
|---|
| 2025.10.23 | ₩33,300 | ₩33,750 | ₩32,700 | ₩33,150 | -0.45% | 3.7만 |
|---|
| 2025.10.22 | ₩34,650 | ₩34,650 | ₩33,450 | ₩33,850 | -2.31% | 3.7만 |
|---|
| 2025.10.21 | ₩36,700 | ₩36,700 | ₩34,300 | ₩34,500 | -5.99% | 8.1만 |
|---|
| 2025.10.20 | ₩34,950 | ₩35,350 | ₩34,300 | ₩34,500 | -1.29% | 3.4만 |
|---|
| 2025.10.17 | ₩35,900 | ₩36,950 | ₩34,350 | ₩34,450 | -4.04% | 11.8만 |
|---|
| 2025.10.16 | ₩38,300 | ₩38,300 | ₩36,850 | ₩37,200 | -2.87% | 7.5만 |
|---|
| 2025.10.15 | ₩37,800 | ₩38,400 | ₩36,850 | ₩37,900 | +0.26% | 9.8만 |
|---|
| 2025.10.14 | ₩40,250 | ₩40,950 | ₩37,150 | ₩37,700 | -6.34% | 8.9만 |
|---|
| 2025.10.13 | ₩39,050 | ₩42,500 | ₩39,050 | ₩39,650 | +1.54% | 6.7만 |
|---|
| 2025.10.10 | ₩42,000 | ₩42,500 | ₩40,250 | ₩40,850 | -2.74% | 12.5만 |
|---|