시장 데이터를 불러오는 중
전체 종목
GCL Global Holdings Ltd - Ordinary Shares 과거 주가
GCL Global Holdings Ltd - Ordinary Shares · GCL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GCL Global Holdings Ltd - Ordinary Shares · GCL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,042 | ₩1,085 | ₩1,030 | ₩1,058 | +1.54% | 5.6만 |
| 2026.10.08 | ₩1,043 | ₩1,077 | ₩1,016 | ₩1,042 | -0.13% | 2.5만 |
| 2026.10.07 | ₩1,016 | ₩1,083 | ₩1,016 | ₩1,053 | +3.55% | 14.1만 |
| 2026.10.06 | ₩1,030 | ₩1,113 | ₩978 | ₩1,049 | +1.82% | 23.6만 |
| 2026.10.05 | ₩1,054 | ₩1,054 | ₩901 | ₩919 | -12.82% | 26.6만 |
| 2026.10.02 | ₩994 | ₩1,024 | ₩982 | ₩1,014 | +2.02% | 7.6만 |
| 2026.10.01 | ₩1,010 | ₩1,010 | ₩963 | ₩964 | -4.50% | 3.8만 |
| 2026.09.30 | ₩950 | ₩1,011 | ₩950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩976 |
| +2.82% |
| 6.5만 |
| 2026.09.29 | ₩999 | ₩1,043 | ₩956 | ₩966 | -3.35% | 14.3만 |
|---|
| 2026.09.28 | ₩1,006 | ₩1,057 | ₩996 | ₩1,016 | +1.06% | 15.1만 |
|---|
| 2026.09.25 | ₩920 | ₩1,043 | ₩920 | ₩1,007 | +9.45% | 22.2만 |
|---|
| 2026.09.24 | ₩893 | ₩923 | ₩852 | ₩920 | +2.99% | 12.4만 |
|---|
| 2026.09.23 | ₩843 | ₩920 | ₩843 | ₩876 | +3.97% | 13.3만 |
|---|
| 2026.09.22 | ₩869 | ₩920 | ₩843 | ₩920 | +5.85% | 12만 |
|---|
| 2026.09.21 | ₩750 | ₩883 | ₩750 | ₩883 | +17.65% | 12.7만 |
|---|
| 2026.09.18 | ₩776 | ₩808 | ₩749 | ₩801 | +3.28% | 4만 |
|---|
| 2026.09.17 | ₩753 | ₩816 | ₩750 | ₩800 | +6.22% | 18.1만 |
|---|
| 2026.09.16 | ₩822 | ₩822 | ₩762 | ₩776 | -5.69% | 2.5만 |
|---|
| 2026.09.15 | ₩789 | ₩836 | ₩782 | ₩822 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩853 | ₩853 | ₩753 | ₩801 | -6.11% | 3.3만 |
|---|
| 2026.09.11 | ₩750 | ₩860 | ₩750 | ₩814 | +8.56% | 20.3만 |
|---|
| 2026.09.10 | ₩741 | ₩772 | ₩694 | ₩766 | +3.43% | 11만 |
|---|
| 2026.09.09 | ₩749 | ₩768 | ₩725 | ₩749 | 0.00% | 10.7만 |
|---|
| 2026.09.08 | ₩701 | ₩773 | ₩683 | ₩772 | +10.11% | 12.8만 |
|---|
| 2026.09.04 | ₩788 | ₩788 | ₩701 | ₩722 | -8.32% | 10.9만 |
|---|
| 2026.09.03 | ₩675 | ₩861 | ₩662 | ₩801 | +18.61% | 46.9만 |
|---|
| 2026.09.02 | ₩687 | ₩693 | ₩603 | ₩665 | -3.31% | 24.8만 |
|---|
| 2026.09.01 | ₩695 | ₩715 | ₩655 | ₩687 | -1.15% | 22.9만 |
|---|
| 2026.08.31 | ₩896 | ₩923 | ₩669 | ₩677 | -24.48% | 76.4만 |
|---|
| 2026.08.28 | ₩929 | ₩1,028 | ₩869 | ₩919 | -1.15% | 562.7만 |
|---|
| 2026.08.27 | ₩856 | ₩1,030 | ₩843 | ₩903 | +5.47% | 83만 |
|---|
| 2026.08.26 | ₩964 | ₩1,042 | ₩802 | ₩810 | -15.95% | 37.2만 |
|---|
| 2026.08.25 | ₩1,049 | ₩1,082 | ₩966 | ₩994 | -5.23% | 11.4만 |
|---|
| 2026.08.24 | ₩956 | ₩1,110 | ₩956 | ₩1,058 | +10.63% | 27.3만 |
|---|
| 2026.08.21 | ₩1,030 | ₩1,070 | ₩936 | ₩959 | -6.88% | 55.2만 |
|---|
| 2026.08.20 | ₩936 | ₩1,007 | ₩927 | ₩1,003 | +7.14% | 49.9만 |
|---|
| 2026.08.19 | ₩802 | ₩909 | ₩802 | ₩896 | +11.67% | 81.5만 |
|---|
| 2026.08.18 | ₩746 | ₩776 | ₩742 | ₩770 | +3.23% | 14만 |
|---|
| 2026.08.17 | ₩709 | ₩782 | ₩709 | ₩736 | +3.77% | 36.4만 |
|---|
| 2026.08.14 | ₩646 | ₩726 | ₩646 | ₩701 | +8.49% | 48.8만 |
|---|
| 2026.08.13 | ₩669 | ₩682 | ₩642 | ₩646 | -3.40% | 26.2만 |
|---|
| 2026.08.12 | ₩642 | ₩682 | ₩629 | ₩677 | +5.42% | 45.6만 |
|---|
| 2026.08.11 | ₩687 | ₩722 | ₩643 | ₩675 | -1.75% | 57.4만 |
|---|
| 2026.08.10 | ₩689 | ₩972 | ₩689 | ₩732 | +6.21% | 1250.2만 |
|---|
| 2026.08.07 | ₩670 | ₩730 | ₩670 | ₩689 | +2.79% | 16.1만 |
|---|
| 2026.08.06 | ₩669 | ₩695 | ₩669 | ₩693 | +3.60% | 19.4만 |
|---|
| 2026.08.05 | ₩661 | ₩685 | ₩653 | ₩669 | +1.21% | 22.6만 |
|---|
| 2026.08.04 | ₩602 | ₩661 | ₩602 | ₩655 | +8.89% | 19.4만 |
|---|
| 2026.08.03 | ₩588 | ₩615 | ₩587 | ₩602 | +2.27% | 12.9만 |
|---|
| 2026.07.31 | ₩629 | ₩629 | ₩563 | ₩578 | -8.09% | 22.8만 |
|---|
| 2026.07.30 | ₩682 | ₩695 | ₩635 | ₩653 | -4.31% | 12.9만 |
|---|
| 2026.07.29 | ₩638 | ₩669 | ₩615 | ₩635 | -0.42% | 15.9만 |
|---|
| 2026.07.28 | ₩619 | ₩642 | ₩588 | ₩641 | +3.46% | 13.5만 |
|---|
| 2026.07.27 | ₩682 | ₩732 | ₩615 | ₩615 | -9.80% | 20.7만 |
|---|
| 2026.07.24 | ₩707 | ₩722 | ₩645 | ₩686 | -3.02% | 29만 |
|---|
| 2026.07.23 | ₩627 | ₩695 | ₩594 | ₩651 | +3.84% | 21.1만 |
|---|
| 2026.07.22 | ₩602 | ₩622 | ₩568 | ₩615 | +2.22% | 21.8만 |
|---|
| 2026.07.21 | ₩543 | ₩602 | ₩542 | ₩582 | +7.14% | 3만 |
|---|
| 2026.07.20 | ₩575 | ₩575 | ₩540 | ₩558 | -3.02% | 3.1만 |
|---|
| 2026.07.17 | ₩579 | ₩580 | ₩554 | ₩554 | -4.39% | 3.8만 |
|---|
| 2026.07.16 | ₩575 | ₩635 | ₩551 | ₩595 | +3.49% | 6.7만 |
|---|
| 2026.07.15 | ₩555 | ₩602 | ₩548 | ₩583 | +5.06% | 3.3만 |
|---|
| 2026.07.14 | ₩562 | ₩588 | ₩522 | ₩555 | -1.19% | 7.7만 |
|---|
| 2026.07.13 | ₩568 | ₩568 | ₩510 | ₩510 | -10.35% | 14.5만 |
|---|
| 2026.07.10 | ₩575 | ₩629 | ₩550 | ₩552 | -3.95% | 12.6만 |
|---|
| 2026.07.09 | ₩575 | ₩575 | ₩560 | ₩560 | -2.56% | 3.8만 |
|---|
| 2026.07.08 | ₩578 | ₩578 | ₩555 | ₩562 | -2.78% | 3.2만 |
|---|
| 2026.07.07 | ₩570 | ₩629 | ₩563 | ₩578 | +1.41% | 5.5만 |
|---|
| 2026.07.06 | ₩559 | ₩602 | ₩559 | ₩575 | +2.87% | 4.7만 |
|---|
| 2026.07.02 | ₩629 | ₩629 | ₩555 | ₩563 | -10.43% | 11.9만 |
|---|
| 2026.07.01 | ₩649 | ₩654 | ₩623 | ₩623 | -3.92% | 1.9만 |
|---|
| 2026.06.30 | ₩588 | ₩709 | ₩588 | ₩603 | +2.50% | 16.8만 |
|---|
| 2026.06.29 | ₩588 | ₩629 | ₩575 | ₩576 | -2.05% | 4.6만 |
|---|
| 2026.06.26 | ₩562 | ₩629 | ₩562 | ₩563 | +0.24% | 4만 |
|---|
| 2026.06.25 | ₩559 | ₩598 | ₩535 | ₩579 | +3.59% | 2.7만 |
|---|
| 2026.06.24 | ₩574 | ₩599 | ₩562 | ₩562 | -2.10% | 9.6만 |
|---|
| 2026.06.23 | ₩548 | ₩603 | ₩548 | ₩562 | +2.44% | 6.8만 |
|---|
| 2026.06.22 | ₩574 | ₩591 | ₩548 | ₩548 | -4.43% | 14.9만 |
|---|
| 2026.06.18 | ₩649 | ₩654 | ₩588 | ₩591 | -8.87% | 19.9만 |
|---|
| 2026.06.17 | ₩638 | ₩638 | ₩602 | ₩603 | -5.45% | 2.1만 |
|---|
| 2026.06.16 | ₩629 | ₩681 | ₩615 | ₩626 | -0.43% | 38.7만 |
|---|
| 2026.06.15 | ₩562 | ₩614 | ₩538 | ₩590 | +5.00% | 8.1만 |
|---|
| 2026.06.12 | ₩586 | ₩611 | ₩548 | ₩548 | -6.39% | 10만 |
|---|
| 2026.06.11 | ₩584 | ₩629 | ₩575 | ₩602 | +2.97% | 11.7만 |
|---|
| 2026.06.10 | ₩562 | ₩629 | ₩560 | ₩576 | +2.62% | 16.1만 |
|---|
| 2026.06.09 | ₩562 | ₩599 | ₩558 | ₩562 | 0.00% | 15.7만 |
|---|
| 2026.06.08 | ₩575 | ₩590 | ₩562 | ₩566 | -1.63% | 27.5만 |
|---|
| 2026.06.05 | ₩629 | ₩659 | ₩567 | ₩567 | -9.79% | 14.2만 |
|---|
| 2026.06.04 | ₩586 | ₩757 | ₩586 | ₩629 | +7.31% | 13.6만 |
|---|
| 2026.06.03 | ₩674 | ₩717 | ₩602 | ₩613 | -9.13% | 47.1만 |
|---|
| 2026.06.02 | ₩733 | ₩762 | ₩695 | ₩695 | -5.11% | 19.3만 |
|---|
| 2026.06.01 | ₩736 | ₩785 | ₩709 | ₩725 | -1.45% | 22.2만 |
|---|
| 2026.05.29 | ₩789 | ₩822 | ₩749 | ₩749 | -5.08% | 18.7만 |
|---|
| 2026.05.28 | ₩762 | ₩829 | ₩736 | ₩789 | +3.51% | 42.6만 |
|---|
| 2026.05.27 | ₩802 | ₩833 | ₩736 | ₩776 | -3.33% | 54.7만 |
|---|
| 2026.05.26 | ₩896 | ₩963 | ₩856 | ₩867 | -3.28% | 97.1만 |
|---|
| 2026.05.22 | ₩929 | ₩1,003 | ₩883 | ₩921 | -0.86% | 142.9만 |
|---|
| 2026.05.21 | ₩940 | ₩1,090 | ₩809 | ₩1,026 | +9.10% | 388.6만 |
|---|
| 2026.05.20 | ₩990 | ₩1,289 | ₩916 | ₩996 | +0.68% | 1.2억 |
|---|
| 2026.05.19 | ₩588 | ₩588 | ₩550 | ₩578 | -1.82% | 3752.9만 |
|---|
| 2026.05.18 | ₩587 | ₩603 | ₩562 | ₩588 | +0.23% | 3.7만 |
|---|
| 2026.05.15 | ₩602 | ₩615 | ₩602 | ₩604 | +0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩615 | ₩623 | ₩613 | ₩618 | +0.43% | 7.4천 |
|---|
| 2026.05.13 | ₩603 | ₩642 | ₩602 | ₩623 | +3.33% | 2.4만 |
|---|
| 2026.05.12 | ₩618 | ₩642 | ₩618 | ₩629 | +1.73% | 1.8만 |
|---|
| 2026.05.11 | ₩602 | ₩627 | ₩602 | ₩603 | +0.22% | 2.1만 |
|---|
| 2026.05.08 | ₩637 | ₩637 | ₩603 | ₩615 | -3.36% | 5.4만 |
|---|
| 2026.05.07 | ₩619 | ₩653 | ₩619 | ₩637 | +2.81% | 1.4만 |
|---|
| 2026.05.06 | ₩622 | ₩653 | ₩622 | ₩653 | +4.95% | 7.6천 |
|---|
| 2026.05.05 | ₩669 | ₩682 | ₩638 | ₩645 | -3.60% | 4만 |
|---|
| 2026.05.04 | ₩669 | ₩682 | ₩669 | ₩682 | +2.00% | 3만 |
|---|
| 2026.05.01 | ₩649 | ₩695 | ₩642 | ₩683 | +5.36% | 4.4만 |
|---|
| 2026.04.30 | ₩625 | ₩677 | ₩602 | ₩655 | +4.93% | 4.8만 |
|---|
| 2026.04.29 | ₩669 | ₩669 | ₩599 | ₩629 | -6.00% | 2.6만 |
|---|
| 2026.04.28 | ₩709 | ₩709 | ₩669 | ₩678 | -4.34% | 1만 |
|---|
| 2026.04.27 | ₩687 | ₩709 | ₩682 | ₩709 | +3.11% | 2.1만 |
|---|
| 2026.04.24 | ₩705 | ₩749 | ₩695 | ₩695 | -1.33% | 4.9만 |
|---|
| 2026.04.23 | ₩709 | ₩709 | ₩695 | ₩705 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩724 | ₩730 | ₩695 | ₩709 | -2.03% | 1.5만 |
|---|
| 2026.04.21 | ₩736 | ₩749 | ₩709 | ₩709 | -3.64% | 4만 |
|---|
| 2026.04.20 | ₩725 | ₩749 | ₩709 | ₩736 | +1.48% | 3.4만 |
|---|
| 2026.04.17 | ₩706 | ₩736 | ₩706 | ₩715 | +1.33% | 2만 |
|---|
| 2026.04.16 | ₩715 | ₩726 | ₩709 | ₩718 | +0.37% | 2.3만 |
|---|
| 2026.04.15 | ₩762 | ₩768 | ₩694 | ₩699 | -8.25% | 10만 |
|---|
| 2026.04.14 | ₩828 | ₩828 | ₩750 | ₩752 | -9.21% | 4.6만 |
|---|
| 2026.04.13 | ₩776 | ₩776 | ₩748 | ₩762 | -1.72% | 2.2만 |
|---|
| 2026.04.10 | ₩776 | ₩829 | ₩764 | ₩808 | +4.14% | 1.3만 |
|---|
| 2026.04.09 | ₩776 | ₩809 | ₩762 | ₩784 | +1.03% | 2.7만 |
|---|
| 2026.04.08 | ₩789 | ₩802 | ₩776 | ₩776 | -1.69% | 2만 |
|---|
| 2026.04.07 | ₩817 | ₩843 | ₩809 | ₩810 | -0.82% | 1.7만 |
|---|
| 2026.04.06 | ₩789 | ₩864 | ₩765 | ₩837 | +6.10% | 1.4만 |
|---|
| 2026.04.02 | ₩762 | ₩829 | ₩762 | ₩805 | +5.61% | 1.3만 |
|---|
| 2026.04.01 | ₩863 | ₩887 | ₩816 | ₩859 | -0.47% | 6.6만 |
|---|
| 2026.03.31 | ₩753 | ₩794 | ₩734 | ₩789 | +4.80% | 2.9만 |
|---|
| 2026.03.30 | ₩780 | ₩780 | ₩749 | ₩749 | -3.95% | 1.1만 |
|---|
| 2026.03.27 | ₩756 | ₩841 | ₩752 | ₩808 | +6.90% | 6.2만 |
|---|
| 2026.03.26 | ₩790 | ₩839 | ₩736 | ₩745 | -5.75% | 6.3만 |
|---|
| 2026.03.25 | ₩745 | ₩810 | ₩705 | ₩748 | +0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩797 | ₩802 | ₩690 | ₩690 | -13.42% | 4.8만 |
|---|
| 2026.03.23 | ₩789 | ₩817 | ₩789 | ₩802 | +1.69% | 3.4만 |
|---|
| 2026.03.20 | ₩856 | ₩869 | ₩709 | ₩764 | -10.78% | 22.7만 |
|---|
| 2026.03.19 | ₩856 | ₩883 | ₩856 | ₩857 | +0.16% | 5.1만 |
|---|
| 2026.03.18 | ₩856 | ₩897 | ₩856 | ₩859 | +0.31% | 3.5만 |
|---|
| 2026.03.17 | ₩843 | ₩899 | ₩843 | ₩864 | +2.54% | 1.4만 |
|---|
| 2026.03.16 | ₩843 | ₩936 | ₩843 | ₩909 | +7.94% | 3.5만 |
|---|
| 2026.03.13 | ₩899 | ₩925 | ₩869 | ₩869 | -3.27% | 4.2만 |
|---|
| 2026.03.12 | ₩924 | ₩1,014 | ₩924 | ₩940 | +1.74% | 3만 |
|---|
| 2026.03.11 | ₩1,016 | ₩1,043 | ₩936 | ₩936 | -7.89% | 4.7만 |
|---|
| 2026.03.10 | ₩935 | ₩1,090 | ₩909 | ₩1,043 | +11.59% | 10.8만 |
|---|
| 2026.03.09 | ₩713 | ₩979 | ₩703 | ₩950 | +33.21% | 185.9만 |
|---|
| 2026.03.06 | ₩734 | ₩734 | ₩686 | ₩686 | -6.56% | 2.5만 |
|---|
| 2026.03.05 | ₩709 | ₩726 | ₩689 | ₩693 | -2.26% | 2.7만 |
|---|
| 2026.03.04 | ₩682 | ₩722 | ₩669 | ₩710 | +4.12% | 3만 |
|---|
| 2026.03.03 | ₩699 | ₩737 | ₩629 | ₩697 | -0.38% | 10.2만 |
|---|
| 2026.03.02 | ₩810 | ₩824 | ₩677 | ₩707 | -12.71% | 6.7만 |
|---|
| 2026.02.27 | ₩836 | ₩867 | ₩817 | ₩817 | -2.24% | 3.6만 |
|---|
| 2026.02.26 | ₩865 | ₩865 | ₩837 | ₩837 | -3.25% | 3.2만 |
|---|
| 2026.02.25 | ₩843 | ₩897 | ₩837 | ₩883 | +4.76% | 9.6만 |
|---|
| 2026.02.24 | ₩848 | ₩875 | ₩841 | ₩872 | +2.84% | 1.7만 |
|---|
| 2026.02.23 | ₩856 | ₩883 | ₩809 | ₩883 | +3.13% | 6.7만 |
|---|
| 2026.02.20 | ₩856 | ₩920 | ₩843 | ₩895 | +4.53% | 7.4만 |
|---|
| 2026.02.19 | ₩875 | ₩876 | ₩805 | ₩820 | -6.27% | 16만 |
|---|
| 2026.02.18 | ₩865 | ₩912 | ₩856 | ₩911 | +5.26% | 5.5만 |
|---|
| 2026.02.17 | ₩936 | ₩936 | ₩869 | ₩877 | -6.29% | 5.5만 |
|---|
| 2026.02.13 | ₩911 | ₩959 | ₩909 | ₩913 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩943 | ₩979 | ₩881 | ₩933 | -0.99% | 26.9만 |
|---|
| 2026.02.11 | ₩950 | ₩1,016 | ₩950 | ₩979 | +3.10% | 10.5만 |
|---|
| 2026.02.10 | ₩963 | ₩996 | ₩943 | ₩971 | +0.83% | 9.9만 |
|---|
| 2026.02.09 | ₩976 | ₩1,003 | ₩936 | ₩984 | +0.82% | 13.5만 |
|---|
| 2026.02.06 | ₩990 | ₩1,069 | ₩936 | ₩1,066 | +7.70% | 19.4만 |
|---|
| 2026.02.05 | ₩1,043 | ₩1,089 | ₩955 | ₩1,020 | -2.18% | 17.1만 |
|---|
| 2026.02.04 | ₩990 | ₩1,275 | ₩990 | ₩1,242 | +25.54% | 43.4만 |
|---|
| 2026.02.03 | ₩1,043 | ₩1,070 | ₩990 | ₩1,070 | +2.56% | 58.7만 |
|---|
| 2026.02.02 | ₩1,337 | ₩1,337 | ₩1,016 | ₩1,177 | -12.00% | 158.4만 |
|---|
| 2026.01.30 | ₩1,618 | ₩1,725 | ₩1,364 | ₩1,591 | -1.65% | 4977.8만 |
|---|
| 2026.01.29 | ₩1,484 | ₩1,551 | ₩1,418 | ₩1,431 | -3.60% | 18.2만 |
|---|
| 2026.01.28 | ₩1,591 | ₩1,792 | ₩1,525 | ₩1,525 | -4.20% | 24.7만 |
|---|
| 2026.01.27 | ₩1,471 | ₩1,685 | ₩1,471 | ₩1,632 | +10.91% | 16.5만 |
|---|
| 2026.01.26 | ₩1,471 | ₩1,525 | ₩1,438 | ₩1,484 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩1,364 | ₩1,525 | ₩1,364 | ₩1,484 | +8.82% | 8.2만 |
|---|
| 2026.01.22 | ₩1,378 | ₩1,398 | ₩1,371 | ₩1,378 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩1,378 | ₩1,404 | ₩1,351 | ₩1,391 | +0.97% | 12.3만 |
|---|
| 2026.01.20 | ₩1,378 | ₩1,404 | ₩1,378 | ₩1,378 | 0.00% | 4.3만 |
|---|
| 2026.01.16 | ₩1,391 | ₩1,418 | ₩1,391 | ₩1,391 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩1,404 | ₩1,454 | ₩1,378 | ₩1,391 | -0.95% | 4.5만 |
|---|
| 2026.01.14 | ₩1,471 | ₩1,538 | ₩1,418 | ₩1,418 | -3.64% | 9.3만 |
|---|
| 2026.01.13 | ₩1,471 | ₩1,551 | ₩1,471 | ₩1,511 | +2.73% | 2.8만 |
|---|
| 2026.01.12 | ₩1,404 | ₩1,511 | ₩1,404 | ₩1,484 | +5.71% | 3만 |
|---|
| 2026.01.09 | ₩1,404 | ₩1,484 | ₩1,404 | ₩1,444 | +2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩1,431 | ₩1,511 | ₩1,431 | ₩1,444 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩1,391 | ₩1,525 | ₩1,391 | ₩1,471 | +5.77% | 5.2만 |
|---|
| 2026.01.06 | ₩1,471 | ₩1,471 | ₩1,378 | ₩1,378 | -6.36% | 3.8만 |
|---|
| 2026.01.05 | ₩1,391 | ₩1,471 | ₩1,391 | ₩1,431 | +2.88% | 6.2만 |
|---|
| 2026.01.02 | ₩1,511 | ₩1,511 | ₩1,391 | ₩1,404 | -7.08% | 3.3만 |
|---|
| 2025.12.31 | ₩1,511 | ₩1,511 | ₩1,418 | ₩1,431 | -5.31% | 2.7만 |
|---|
| 2025.12.30 | ₩1,418 | ₩1,565 | ₩1,404 | ₩1,511 | +6.60% | 6.8만 |
|---|
| 2025.12.29 | ₩1,364 | ₩1,525 | ₩1,364 | ₩1,471 | +7.84% | 7.2만 |
|---|
| 2025.12.26 | ₩1,471 | ₩1,471 | ₩1,351 | ₩1,351 | -8.18% | 8.1만 |
|---|
| 2025.12.24 | ₩1,484 | ₩1,513 | ₩1,458 | ₩1,471 | -0.90% | 3만 |
|---|
| 2025.12.23 | ₩1,538 | ₩1,538 | ₩1,484 | ₩1,511 | -1.74% | 2만 |
|---|
| 2025.12.22 | ₩1,565 | ₩1,565 | ₩1,484 | ₩1,525 | -2.56% | 3.2만 |
|---|
| 2025.12.19 | ₩1,605 | ₩1,605 | ₩1,484 | ₩1,525 | -5.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,498 | ₩1,578 | ₩1,498 | ₩1,538 | +2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩1,484 | ₩1,605 | ₩1,484 | ₩1,538 | +3.60% | 4.3만 |
|---|
| 2025.12.16 | ₩1,511 | ₩1,538 | ₩1,480 | ₩1,511 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,578 | ₩1,591 | ₩1,484 | ₩1,498 | -5.08% | 10.2만 |
|---|
| 2025.12.12 | ₩1,605 | ₩1,618 | ₩1,525 | ₩1,525 | -5.00% | 9.9만 |
|---|
| 2025.12.11 | ₩1,525 | ₩1,684 | ₩1,525 | ₩1,632 | +7.02% | 9.4만 |
|---|
| 2025.12.10 | ₩1,498 | ₩1,525 | ₩1,431 | ₩1,511 | +0.89% | 12.6만 |
|---|
| 2025.12.09 | ₩1,591 | ₩1,618 | ₩1,498 | ₩1,498 | -5.88% | 11.3만 |
|---|
| 2025.12.08 | ₩1,618 | ₩1,733 | ₩1,525 | ₩1,565 | -3.31% | 15만 |
|---|
| 2025.12.05 | ₩1,672 | ₩1,712 | ₩1,538 | ₩1,538 | -8.00% | 12.3만 |
|---|
| 2025.12.04 | ₩1,685 | ₩1,725 | ₩1,618 | ₩1,618 | -3.97% | 12.6만 |
|---|
| 2025.12.03 | ₩1,712 | ₩1,791 | ₩1,652 | ₩1,685 | -1.56% | 15.7만 |
|---|
| 2025.12.02 | ₩1,712 | ₩1,792 | ₩1,551 | ₩1,685 | -1.56% | 15.5만 |
|---|
| 2025.12.01 | ₩1,846 | ₩1,899 | ₩1,725 | ₩1,765 | -4.35% | 15.6만 |
|---|
| 2025.11.28 | ₩1,752 | ₩1,979 | ₩1,752 | ₩1,859 | +6.11% | 14.3만 |
|---|
| 2025.11.26 | ₩1,591 | ₩1,779 | ₩1,591 | ₩1,779 | +11.76% | 19.1만 |
|---|
| 2025.11.25 | ₩1,926 | ₩1,926 | ₩1,578 | ₩1,685 | -12.50% | 291.3만 |
|---|
| 2025.11.24 | ₩1,939 | ₩2,140 | ₩1,785 | ₩1,832 | -5.52% | 8만 |
|---|
| 2025.11.21 | ₩1,926 | ₩2,019 | ₩1,645 | ₩1,819 | -5.56% | 17.7만 |
|---|
| 2025.11.20 | ₩2,019 | ₩2,033 | ₩1,886 | ₩1,899 | -5.96% | 7.8만 |
|---|
| 2025.11.19 | ₩2,086 | ₩2,220 | ₩2,006 | ₩2,019 | -3.21% | 7.3만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,180 | ₩2,086 | ₩2,106 | -1.56% | 7.1만 |
|---|
| 2025.11.17 | ₩2,180 | ₩2,207 | ₩2,153 | ₩2,167 | -0.61% | 7.4만 |
|---|
| 2025.11.14 | ₩2,167 | ₩2,300 | ₩2,153 | ₩2,274 | +4.94% | 6.6만 |
|---|
| 2025.11.13 | ₩2,260 | ₩2,334 | ₩2,153 | ₩2,167 | -4.14% | 7.8만 |
|---|
| 2025.11.12 | ₩2,327 | ₩2,381 | ₩2,207 | ₩2,233 | -4.02% | 6.3만 |
|---|
| 2025.11.11 | ₩2,287 | ₩2,394 | ₩2,233 | ₩2,233 | -2.34% | 11.5만 |
|---|
| 2025.11.10 | ₩2,247 | ₩2,394 | ₩2,167 | ₩2,389 | +6.31% | 10.7만 |
|---|
| 2025.11.07 | ₩2,180 | ₩2,233 | ₩2,167 | ₩2,233 | +2.45% | 6.3만 |
|---|
| 2025.11.06 | ₩2,300 | ₩2,354 | ₩2,207 | ₩2,247 | -2.33% | 9.1만 |
|---|
| 2025.11.05 | ₩2,247 | ₩2,514 | ₩2,247 | ₩2,394 | +6.55% | 6.4만 |
|---|
| 2025.11.04 | ₩2,274 | ₩2,326 | ₩2,207 | ₩2,287 | +0.59% | 12만 |
|---|
| 2025.11.03 | ₩2,340 | ₩2,407 | ₩2,287 | ₩2,287 | -2.29% | 6.4만 |
|---|
| 2025.10.31 | ₩2,381 | ₩2,427 | ₩2,287 | ₩2,340 | -1.69% | 6.1만 |
|---|
| 2025.10.30 | ₩2,447 | ₩2,525 | ₩2,354 | ₩2,421 | -1.09% | 6.2만 |
|---|
| 2025.10.29 | ₩2,407 | ₩2,434 | ₩2,354 | ₩2,367 | -1.67% | 5.8만 |
|---|
| 2025.10.28 | ₩2,407 | ₩2,568 | ₩2,407 | ₩2,474 | +2.78% | 6.3만 |
|---|
| 2025.10.27 | ₩2,447 | ₩2,474 | ₩2,354 | ₩2,455 | +0.33% | 6만 |
|---|
| 2025.10.24 | ₩2,274 | ₩2,474 | ₩2,274 | ₩2,474 | +8.82% | 7.8만 |
|---|
| 2025.10.23 | ₩2,528 | ₩2,528 | ₩2,220 | ₩2,260 | -10.58% | 13만 |
|---|
| 2025.10.22 | ₩2,340 | ₩2,874 | ₩2,300 | ₩2,608 | +11.43% | 14.1만 |
|---|
| 2025.10.21 | ₩2,381 | ₩2,514 | ₩2,314 | ₩2,354 | -1.12% | 11만 |
|---|
| 2025.10.20 | ₩2,434 | ₩2,732 | ₩2,367 | ₩2,461 | +1.10% | 11.8만 |
|---|
| 2025.10.17 | ₩2,608 | ₩2,661 | ₩2,287 | ₩2,300 | -11.79% | 13.2만 |
|---|
| 2025.10.16 | ₩2,808 | ₩2,958 | ₩2,568 | ₩2,661 | -5.24% | 15.3만 |
|---|
| 2025.10.15 | ₩2,982 | ₩2,982 | ₩2,688 | ₩2,742 | -8.07% | 17.3만 |
|---|
| 2025.10.14 | ₩3,063 | ₩3,195 | ₩2,875 | ₩3,009 | -1.75% | 15.6만 |
|---|
| 2025.10.13 | ₩3,049 | ₩3,103 | ₩2,822 | ₩3,009 | -1.32% | 17.6만 |
|---|
| 2025.10.10 | ₩3,357 | ₩3,370 | ₩2,889 | ₩2,969 | -11.55% | 16.8만 |
|---|