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 | ₩1,043 | ₩1,086 | ₩1,031 | ₩1,059 | +1.54% | 5.6만 |
| 2026.10.08 | ₩1,044 | ₩1,077 | ₩1,017 | ₩1,043 | -0.13% | 2.5만 |
| 2026.10.07 | ₩1,017 | ₩1,084 | ₩1,017 | ₩1,053 | +3.55% | 14.1만 |
| 2026.10.06 | ₩1,031 | ₩1,114 | ₩978 | ₩1,049 | +1.82% | 23.6만 |
| 2026.10.05 | ₩1,055 | ₩1,055 | ₩902 | ₩920 | -12.82% | 26.6만 |
| 2026.10.02 | ₩994 | ₩1,025 | ₩982 | ₩1,015 | +2.02% | 7.6만 |
| 2026.10.01 | ₩1,011 | ₩1,011 | ₩964 | ₩965 | -4.50% | 3.8만 |
| 2026.09.30 | ₩950 | ₩1,012 | ₩950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩977 |
| +2.82% |
| 6.5만 |
| 2026.09.29 | ₩1,000 | ₩1,044 | ₩957 | ₩966 | -3.35% | 14.3만 |
|---|
| 2026.09.28 | ₩1,007 | ₩1,057 | ₩997 | ₩1,017 | +1.06% | 15.1만 |
|---|
| 2026.09.25 | ₩921 | ₩1,044 | ₩921 | ₩1,008 | +9.45% | 22.2만 |
|---|
| 2026.09.24 | ₩894 | ₩924 | ₩853 | ₩921 | +2.99% | 12.4만 |
|---|
| 2026.09.23 | ₩843 | ₩921 | ₩843 | ₩877 | +3.97% | 13.3만 |
|---|
| 2026.09.22 | ₩870 | ₩921 | ₩843 | ₩921 | +5.85% | 12만 |
|---|
| 2026.09.21 | ₩751 | ₩883 | ₩751 | ₩883 | +17.65% | 12.7만 |
|---|
| 2026.09.18 | ₩776 | ₩808 | ₩750 | ₩802 | +3.28% | 4만 |
|---|
| 2026.09.17 | ₩754 | ₩816 | ₩751 | ₩800 | +6.22% | 18.1만 |
|---|
| 2026.09.16 | ₩823 | ₩823 | ₩763 | ₩776 | -5.69% | 2.5만 |
|---|
| 2026.09.15 | ₩790 | ₩837 | ₩783 | ₩823 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩854 | ₩854 | ₩754 | ₩802 | -6.11% | 3.3만 |
|---|
| 2026.09.11 | ₩751 | ₩861 | ₩751 | ₩815 | +8.56% | 20.3만 |
|---|
| 2026.09.10 | ₩742 | ₩772 | ₩695 | ₩767 | +3.43% | 11만 |
|---|
| 2026.09.09 | ₩750 | ₩768 | ₩725 | ₩750 | 0.00% | 10.7만 |
|---|
| 2026.09.08 | ₩701 | ₩774 | ₩684 | ₩772 | +10.11% | 12.8만 |
|---|
| 2026.09.04 | ₩788 | ₩788 | ₩701 | ₩723 | -8.32% | 10.9만 |
|---|
| 2026.09.03 | ₩676 | ₩862 | ₩663 | ₩802 | +18.61% | 46.9만 |
|---|
| 2026.09.02 | ₩688 | ₩693 | ₩604 | ₩665 | -3.31% | 24.8만 |
|---|
| 2026.09.01 | ₩696 | ₩716 | ₩656 | ₩688 | -1.15% | 22.9만 |
|---|
| 2026.08.31 | ₩897 | ₩924 | ₩669 | ₩677 | -24.48% | 76.4만 |
|---|
| 2026.08.28 | ₩930 | ₩1,029 | ₩870 | ₩920 | -1.15% | 562.7만 |
|---|
| 2026.08.27 | ₩857 | ₩1,031 | ₩843 | ₩903 | +5.47% | 83만 |
|---|
| 2026.08.26 | ₩965 | ₩1,043 | ₩803 | ₩811 | -15.95% | 37.2만 |
|---|
| 2026.08.25 | ₩1,049 | ₩1,083 | ₩966 | ₩994 | -5.23% | 11.4만 |
|---|
| 2026.08.24 | ₩957 | ₩1,111 | ₩957 | ₩1,059 | +10.63% | 27.3만 |
|---|
| 2026.08.21 | ₩1,031 | ₩1,071 | ₩937 | ₩960 | -6.88% | 55.2만 |
|---|
| 2026.08.20 | ₩937 | ₩1,008 | ₩928 | ₩1,004 | +7.14% | 49.9만 |
|---|
| 2026.08.19 | ₩803 | ₩910 | ₩803 | ₩897 | +11.67% | 81.5만 |
|---|
| 2026.08.18 | ₩747 | ₩776 | ₩743 | ₩771 | +3.23% | 14만 |
|---|
| 2026.08.17 | ₩709 | ₩783 | ₩709 | ₩736 | +3.77% | 36.4만 |
|---|
| 2026.08.14 | ₩646 | ₩727 | ₩646 | ₩701 | +8.49% | 48.8만 |
|---|
| 2026.08.13 | ₩669 | ₩683 | ₩642 | ₩646 | -3.40% | 26.2만 |
|---|
| 2026.08.12 | ₩642 | ₩683 | ₩629 | ₩677 | +5.42% | 45.6만 |
|---|
| 2026.08.11 | ₩688 | ₩723 | ₩644 | ₩676 | -1.75% | 57.4만 |
|---|
| 2026.08.10 | ₩689 | ₩973 | ₩689 | ₩732 | +6.21% | 1250.2만 |
|---|
| 2026.08.07 | ₩671 | ₩731 | ₩671 | ₩689 | +2.79% | 16.1만 |
|---|
| 2026.08.06 | ₩669 | ₩696 | ₩669 | ₩693 | +3.60% | 19.4만 |
|---|
| 2026.08.05 | ₩661 | ₩685 | ₩653 | ₩669 | +1.21% | 22.6만 |
|---|
| 2026.08.04 | ₩602 | ₩661 | ₩602 | ₩656 | +8.89% | 19.4만 |
|---|
| 2026.08.03 | ₩589 | ₩616 | ₩588 | ₩602 | +2.27% | 12.9만 |
|---|
| 2026.07.31 | ₩629 | ₩629 | ₩564 | ₩578 | -8.09% | 22.8만 |
|---|
| 2026.07.30 | ₩683 | ₩696 | ₩636 | ₩653 | -4.31% | 12.9만 |
|---|
| 2026.07.29 | ₩638 | ₩669 | ₩616 | ₩636 | -0.42% | 15.9만 |
|---|
| 2026.07.28 | ₩620 | ₩642 | ₩589 | ₩641 | +3.46% | 13.5만 |
|---|
| 2026.07.27 | ₩683 | ₩732 | ₩616 | ₩616 | -9.80% | 20.7만 |
|---|
| 2026.07.24 | ₩708 | ₩723 | ₩645 | ₩687 | -3.02% | 29만 |
|---|
| 2026.07.23 | ₩628 | ₩696 | ₩594 | ₩652 | +3.84% | 21.1만 |
|---|
| 2026.07.22 | ₩602 | ₩622 | ₩569 | ₩616 | +2.22% | 21.8만 |
|---|
| 2026.07.21 | ₩543 | ₩602 | ₩542 | ₩582 | +7.14% | 3만 |
|---|
| 2026.07.20 | ₩576 | ₩576 | ₩541 | ₩558 | -3.02% | 3.1만 |
|---|
| 2026.07.17 | ₩580 | ₩581 | ₩554 | ₩554 | -4.39% | 3.8만 |
|---|
| 2026.07.16 | ₩576 | ₩636 | ₩551 | ₩596 | +3.49% | 6.7만 |
|---|
| 2026.07.15 | ₩555 | ₩602 | ₩549 | ₩584 | +5.06% | 3.3만 |
|---|
| 2026.07.14 | ₩562 | ₩589 | ₩522 | ₩555 | -1.19% | 7.7만 |
|---|
| 2026.07.13 | ₩569 | ₩569 | ₩510 | ₩510 | -10.35% | 14.5만 |
|---|
| 2026.07.10 | ₩576 | ₩629 | ₩550 | ₩553 | -3.95% | 12.6만 |
|---|
| 2026.07.09 | ₩576 | ₩576 | ₩561 | ₩561 | -2.56% | 3.8만 |
|---|
| 2026.07.08 | ₩578 | ₩578 | ₩555 | ₩562 | -2.78% | 3.2만 |
|---|
| 2026.07.07 | ₩570 | ₩629 | ₩564 | ₩578 | +1.41% | 5.5만 |
|---|
| 2026.07.06 | ₩559 | ₩602 | ₩559 | ₩576 | +2.87% | 4.7만 |
|---|
| 2026.07.02 | ₩629 | ₩629 | ₩555 | ₩564 | -10.43% | 11.9만 |
|---|
| 2026.07.01 | ₩649 | ₩655 | ₩624 | ₩624 | -3.92% | 1.9만 |
|---|
| 2026.06.30 | ₩589 | ₩709 | ₩589 | ₩604 | +2.50% | 16.8만 |
|---|
| 2026.06.29 | ₩589 | ₩629 | ₩576 | ₩577 | -2.05% | 4.6만 |
|---|
| 2026.06.26 | ₩562 | ₩629 | ₩562 | ₩564 | +0.24% | 4만 |
|---|
| 2026.06.25 | ₩559 | ₩598 | ₩535 | ₩580 | +3.59% | 2.7만 |
|---|
| 2026.06.24 | ₩574 | ₩600 | ₩562 | ₩562 | -2.10% | 9.6만 |
|---|
| 2026.06.23 | ₩549 | ₩604 | ₩549 | ₩562 | +2.44% | 6.8만 |
|---|
| 2026.06.22 | ₩574 | ₩592 | ₩549 | ₩549 | -4.43% | 14.9만 |
|---|
| 2026.06.18 | ₩649 | ₩655 | ₩589 | ₩592 | -8.87% | 19.9만 |
|---|
| 2026.06.17 | ₩638 | ₩638 | ₩602 | ₩604 | -5.45% | 2.1만 |
|---|
| 2026.06.16 | ₩629 | ₩681 | ₩616 | ₩626 | -0.43% | 38.7만 |
|---|
| 2026.06.15 | ₩562 | ₩614 | ₩538 | ₩590 | +5.00% | 8.1만 |
|---|
| 2026.06.12 | ₩586 | ₩612 | ₩549 | ₩549 | -6.39% | 10만 |
|---|
| 2026.06.11 | ₩585 | ₩629 | ₩576 | ₩602 | +2.97% | 11.7만 |
|---|
| 2026.06.10 | ₩562 | ₩629 | ₩561 | ₩577 | +2.62% | 16.1만 |
|---|
| 2026.06.09 | ₩562 | ₩600 | ₩558 | ₩562 | 0.00% | 15.7만 |
|---|
| 2026.06.08 | ₩576 | ₩590 | ₩562 | ₩566 | -1.63% | 27.5만 |
|---|
| 2026.06.05 | ₩629 | ₩660 | ₩568 | ₩568 | -9.79% | 14.2만 |
|---|
| 2026.06.04 | ₩586 | ₩758 | ₩586 | ₩629 | +7.31% | 13.6만 |
|---|
| 2026.06.03 | ₩675 | ₩717 | ₩602 | ₩613 | -9.13% | 47.1만 |
|---|
| 2026.06.02 | ₩733 | ₩763 | ₩696 | ₩696 | -5.11% | 19.3만 |
|---|
| 2026.06.01 | ₩736 | ₩786 | ₩709 | ₩725 | -1.45% | 22.2만 |
|---|
| 2026.05.29 | ₩790 | ₩823 | ₩750 | ₩750 | -5.08% | 18.7만 |
|---|
| 2026.05.28 | ₩763 | ₩830 | ₩736 | ₩790 | +3.51% | 42.6만 |
|---|
| 2026.05.27 | ₩803 | ₩834 | ₩736 | ₩776 | -3.33% | 54.7만 |
|---|
| 2026.05.26 | ₩897 | ₩964 | ₩857 | ₩867 | -3.28% | 97.1만 |
|---|
| 2026.05.22 | ₩930 | ₩1,004 | ₩883 | ₩922 | -0.86% | 142.9만 |
|---|
| 2026.05.21 | ₩941 | ₩1,091 | ₩810 | ₩1,027 | +9.10% | 388.6만 |
|---|
| 2026.05.20 | ₩990 | ₩1,290 | ₩917 | ₩997 | +0.68% | 1.2억 |
|---|
| 2026.05.19 | ₩589 | ₩589 | ₩550 | ₩578 | -1.82% | 3752.9만 |
|---|
| 2026.05.18 | ₩588 | ₩604 | ₩562 | ₩589 | +0.23% | 3.7만 |
|---|
| 2026.05.15 | ₩602 | ₩616 | ₩602 | ₩605 | +0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩616 | ₩624 | ₩613 | ₩618 | +0.43% | 7.4천 |
|---|
| 2026.05.13 | ₩604 | ₩642 | ₩602 | ₩624 | +3.33% | 2.4만 |
|---|
| 2026.05.12 | ₩618 | ₩642 | ₩618 | ₩629 | +1.73% | 1.8만 |
|---|
| 2026.05.11 | ₩602 | ₩628 | ₩602 | ₩604 | +0.22% | 2.1만 |
|---|
| 2026.05.08 | ₩637 | ₩637 | ₩604 | ₩616 | -3.36% | 5.4만 |
|---|
| 2026.05.07 | ₩620 | ₩653 | ₩620 | ₩637 | +2.81% | 1.4만 |
|---|
| 2026.05.06 | ₩622 | ₩653 | ₩622 | ₩653 | +4.95% | 7.6천 |
|---|
| 2026.05.05 | ₩669 | ₩683 | ₩638 | ₩645 | -3.60% | 4만 |
|---|
| 2026.05.04 | ₩669 | ₩683 | ₩669 | ₩683 | +2.00% | 3만 |
|---|
| 2026.05.01 | ₩649 | ₩696 | ₩642 | ₩684 | +5.36% | 4.4만 |
|---|
| 2026.04.30 | ₩625 | ₩677 | ₩602 | ₩656 | +4.93% | 4.8만 |
|---|
| 2026.04.29 | ₩669 | ₩669 | ₩600 | ₩629 | -6.00% | 2.6만 |
|---|
| 2026.04.28 | ₩709 | ₩709 | ₩669 | ₩679 | -4.34% | 1만 |
|---|
| 2026.04.27 | ₩688 | ₩709 | ₩683 | ₩709 | +3.11% | 2.1만 |
|---|
| 2026.04.24 | ₩705 | ₩750 | ₩696 | ₩696 | -1.33% | 4.9만 |
|---|
| 2026.04.23 | ₩709 | ₩709 | ₩696 | ₩705 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩724 | ₩731 | ₩696 | ₩709 | -2.03% | 1.5만 |
|---|
| 2026.04.21 | ₩736 | ₩750 | ₩709 | ₩709 | -3.64% | 4만 |
|---|
| 2026.04.20 | ₩725 | ₩750 | ₩709 | ₩736 | +1.48% | 3.4만 |
|---|
| 2026.04.17 | ₩707 | ₩736 | ₩707 | ₩716 | +1.33% | 2만 |
|---|
| 2026.04.16 | ₩716 | ₩727 | ₩709 | ₩719 | +0.37% | 2.3만 |
|---|
| 2026.04.15 | ₩763 | ₩768 | ₩695 | ₩700 | -8.25% | 10만 |
|---|
| 2026.04.14 | ₩829 | ₩829 | ₩751 | ₩752 | -9.21% | 4.6만 |
|---|
| 2026.04.13 | ₩776 | ₩776 | ₩748 | ₩763 | -1.72% | 2.2만 |
|---|
| 2026.04.10 | ₩776 | ₩830 | ₩764 | ₩808 | +4.14% | 1.3만 |
|---|
| 2026.04.09 | ₩776 | ₩810 | ₩763 | ₩784 | +1.03% | 2.7만 |
|---|
| 2026.04.08 | ₩790 | ₩803 | ₩776 | ₩776 | -1.69% | 2만 |
|---|
| 2026.04.07 | ₩818 | ₩843 | ₩810 | ₩811 | -0.82% | 1.7만 |
|---|
| 2026.04.06 | ₩790 | ₩865 | ₩766 | ₩838 | +6.10% | 1.4만 |
|---|
| 2026.04.02 | ₩763 | ₩830 | ₩763 | ₩806 | +5.61% | 1.3만 |
|---|
| 2026.04.01 | ₩863 | ₩887 | ₩816 | ₩859 | -0.47% | 6.6만 |
|---|
| 2026.03.31 | ₩754 | ₩795 | ₩735 | ₩790 | +4.80% | 2.9만 |
|---|
| 2026.03.30 | ₩780 | ₩780 | ₩750 | ₩750 | -3.95% | 1.1만 |
|---|
| 2026.03.27 | ₩756 | ₩842 | ₩752 | ₩808 | +6.90% | 6.2만 |
|---|
| 2026.03.26 | ₩791 | ₩839 | ₩736 | ₩746 | -5.75% | 6.3만 |
|---|
| 2026.03.25 | ₩746 | ₩811 | ₩705 | ₩748 | +0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩798 | ₩803 | ₩691 | ₩691 | -13.42% | 4.8만 |
|---|
| 2026.03.23 | ₩790 | ₩818 | ₩790 | ₩803 | +1.69% | 3.4만 |
|---|
| 2026.03.20 | ₩857 | ₩870 | ₩709 | ₩764 | -10.78% | 22.7만 |
|---|
| 2026.03.19 | ₩857 | ₩883 | ₩857 | ₩858 | +0.16% | 5.1만 |
|---|
| 2026.03.18 | ₩857 | ₩898 | ₩857 | ₩859 | +0.31% | 3.5만 |
|---|
| 2026.03.17 | ₩843 | ₩899 | ₩843 | ₩865 | +2.54% | 1.4만 |
|---|
| 2026.03.16 | ₩843 | ₩937 | ₩843 | ₩910 | +7.94% | 3.5만 |
|---|
| 2026.03.13 | ₩899 | ₩926 | ₩870 | ₩870 | -3.27% | 4.2만 |
|---|
| 2026.03.12 | ₩925 | ₩1,015 | ₩925 | ₩941 | +1.74% | 3만 |
|---|
| 2026.03.11 | ₩1,017 | ₩1,044 | ₩937 | ₩937 | -7.89% | 4.7만 |
|---|
| 2026.03.10 | ₩936 | ₩1,091 | ₩910 | ₩1,044 | +11.59% | 10.8만 |
|---|
| 2026.03.09 | ₩713 | ₩980 | ₩704 | ₩950 | +33.21% | 185.9만 |
|---|
| 2026.03.06 | ₩735 | ₩735 | ₩687 | ₩687 | -6.56% | 2.5만 |
|---|
| 2026.03.05 | ₩709 | ₩727 | ₩689 | ₩693 | -2.26% | 2.7만 |
|---|
| 2026.03.04 | ₩683 | ₩723 | ₩669 | ₩711 | +4.12% | 3만 |
|---|
| 2026.03.03 | ₩700 | ₩738 | ₩629 | ₩697 | -0.38% | 10.2만 |
|---|
| 2026.03.02 | ₩811 | ₩825 | ₩677 | ₩708 | -12.71% | 6.7만 |
|---|
| 2026.02.27 | ₩837 | ₩867 | ₩818 | ₩818 | -2.24% | 3.6만 |
|---|
| 2026.02.26 | ₩866 | ₩866 | ₩838 | ₩838 | -3.25% | 3.2만 |
|---|
| 2026.02.25 | ₩843 | ₩898 | ₩838 | ₩883 | +4.76% | 9.6만 |
|---|
| 2026.02.24 | ₩849 | ₩875 | ₩842 | ₩873 | +2.84% | 1.7만 |
|---|
| 2026.02.23 | ₩857 | ₩883 | ₩810 | ₩883 | +3.13% | 6.7만 |
|---|
| 2026.02.20 | ₩857 | ₩921 | ₩843 | ₩895 | +4.53% | 7.4만 |
|---|
| 2026.02.19 | ₩875 | ₩877 | ₩806 | ₩820 | -6.27% | 16만 |
|---|
| 2026.02.18 | ₩866 | ₩913 | ₩857 | ₩912 | +5.26% | 5.5만 |
|---|
| 2026.02.17 | ₩937 | ₩937 | ₩870 | ₩878 | -6.29% | 5.5만 |
|---|
| 2026.02.13 | ₩912 | ₩960 | ₩910 | ₩914 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩944 | ₩980 | ₩882 | ₩934 | -0.99% | 26.9만 |
|---|
| 2026.02.11 | ₩950 | ₩1,017 | ₩950 | ₩980 | +3.10% | 10.5만 |
|---|
| 2026.02.10 | ₩964 | ₩997 | ₩944 | ₩972 | +0.83% | 9.9만 |
|---|
| 2026.02.09 | ₩977 | ₩1,004 | ₩937 | ₩985 | +0.82% | 13.5만 |
|---|
| 2026.02.06 | ₩990 | ₩1,069 | ₩937 | ₩1,067 | +7.70% | 19.4만 |
|---|
| 2026.02.05 | ₩1,044 | ₩1,090 | ₩956 | ₩1,021 | -2.18% | 17.1만 |
|---|
| 2026.02.04 | ₩990 | ₩1,276 | ₩990 | ₩1,243 | +25.54% | 43.4만 |
|---|
| 2026.02.03 | ₩1,044 | ₩1,071 | ₩990 | ₩1,071 | +2.56% | 58.7만 |
|---|
| 2026.02.02 | ₩1,338 | ₩1,338 | ₩1,017 | ₩1,178 | -12.00% | 158.4만 |
|---|
| 2026.01.30 | ₩1,620 | ₩1,727 | ₩1,365 | ₩1,593 | -1.65% | 4977.8만 |
|---|
| 2026.01.29 | ₩1,486 | ₩1,553 | ₩1,419 | ₩1,432 | -3.60% | 18.2만 |
|---|
| 2026.01.28 | ₩1,593 | ₩1,794 | ₩1,526 | ₩1,526 | -4.20% | 24.7만 |
|---|
| 2026.01.27 | ₩1,472 | ₩1,686 | ₩1,472 | ₩1,633 | +10.91% | 16.5만 |
|---|
| 2026.01.26 | ₩1,472 | ₩1,526 | ₩1,439 | ₩1,486 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩1,365 | ₩1,526 | ₩1,365 | ₩1,486 | +8.82% | 8.2만 |
|---|
| 2026.01.22 | ₩1,379 | ₩1,399 | ₩1,372 | ₩1,379 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩1,379 | ₩1,405 | ₩1,352 | ₩1,392 | +0.97% | 12.3만 |
|---|
| 2026.01.20 | ₩1,379 | ₩1,405 | ₩1,379 | ₩1,379 | 0.00% | 4.3만 |
|---|
| 2026.01.16 | ₩1,392 | ₩1,419 | ₩1,392 | ₩1,392 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩1,405 | ₩1,455 | ₩1,379 | ₩1,392 | -0.95% | 4.5만 |
|---|
| 2026.01.14 | ₩1,472 | ₩1,539 | ₩1,419 | ₩1,419 | -3.64% | 9.3만 |
|---|
| 2026.01.13 | ₩1,472 | ₩1,553 | ₩1,472 | ₩1,512 | +2.73% | 2.8만 |
|---|
| 2026.01.12 | ₩1,405 | ₩1,512 | ₩1,405 | ₩1,486 | +5.71% | 3만 |
|---|
| 2026.01.09 | ₩1,405 | ₩1,486 | ₩1,405 | ₩1,446 | +2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩1,432 | ₩1,512 | ₩1,432 | ₩1,446 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩1,392 | ₩1,526 | ₩1,392 | ₩1,472 | +5.77% | 5.2만 |
|---|
| 2026.01.06 | ₩1,472 | ₩1,472 | ₩1,379 | ₩1,379 | -6.36% | 3.8만 |
|---|
| 2026.01.05 | ₩1,392 | ₩1,472 | ₩1,392 | ₩1,432 | +2.88% | 6.2만 |
|---|
| 2026.01.02 | ₩1,512 | ₩1,512 | ₩1,392 | ₩1,405 | -7.08% | 3.3만 |
|---|
| 2025.12.31 | ₩1,512 | ₩1,512 | ₩1,419 | ₩1,432 | -5.31% | 2.7만 |
|---|
| 2025.12.30 | ₩1,419 | ₩1,566 | ₩1,405 | ₩1,512 | +6.60% | 6.8만 |
|---|
| 2025.12.29 | ₩1,365 | ₩1,526 | ₩1,365 | ₩1,472 | +7.84% | 7.2만 |
|---|
| 2025.12.26 | ₩1,472 | ₩1,472 | ₩1,352 | ₩1,352 | -8.18% | 8.1만 |
|---|
| 2025.12.24 | ₩1,486 | ₩1,514 | ₩1,459 | ₩1,472 | -0.90% | 3만 |
|---|
| 2025.12.23 | ₩1,539 | ₩1,539 | ₩1,486 | ₩1,512 | -1.74% | 2만 |
|---|
| 2025.12.22 | ₩1,566 | ₩1,566 | ₩1,486 | ₩1,526 | -2.56% | 3.2만 |
|---|
| 2025.12.19 | ₩1,606 | ₩1,606 | ₩1,486 | ₩1,526 | -5.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,539 | +2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩1,486 | ₩1,606 | ₩1,486 | ₩1,539 | +3.60% | 4.3만 |
|---|
| 2025.12.16 | ₩1,512 | ₩1,539 | ₩1,482 | ₩1,512 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,579 | ₩1,593 | ₩1,486 | ₩1,499 | -5.08% | 10.2만 |
|---|
| 2025.12.12 | ₩1,606 | ₩1,620 | ₩1,526 | ₩1,526 | -5.00% | 9.9만 |
|---|
| 2025.12.11 | ₩1,526 | ₩1,685 | ₩1,526 | ₩1,633 | +7.02% | 9.4만 |
|---|
| 2025.12.10 | ₩1,499 | ₩1,526 | ₩1,432 | ₩1,512 | +0.89% | 12.6만 |
|---|
| 2025.12.09 | ₩1,593 | ₩1,620 | ₩1,499 | ₩1,499 | -5.88% | 11.3만 |
|---|
| 2025.12.08 | ₩1,620 | ₩1,735 | ₩1,526 | ₩1,566 | -3.31% | 15만 |
|---|
| 2025.12.05 | ₩1,673 | ₩1,713 | ₩1,539 | ₩1,539 | -8.00% | 12.3만 |
|---|
| 2025.12.04 | ₩1,686 | ₩1,727 | ₩1,620 | ₩1,620 | -3.97% | 12.6만 |
|---|
| 2025.12.03 | ₩1,713 | ₩1,792 | ₩1,653 | ₩1,686 | -1.56% | 15.7만 |
|---|
| 2025.12.02 | ₩1,713 | ₩1,794 | ₩1,553 | ₩1,686 | -1.56% | 15.5만 |
|---|
| 2025.12.01 | ₩1,847 | ₩1,901 | ₩1,727 | ₩1,767 | -4.35% | 15.6만 |
|---|
| 2025.11.28 | ₩1,753 | ₩1,981 | ₩1,753 | ₩1,860 | +6.11% | 14.3만 |
|---|
| 2025.11.26 | ₩1,593 | ₩1,780 | ₩1,593 | ₩1,780 | +11.76% | 19.1만 |
|---|
| 2025.11.25 | ₩1,927 | ₩1,927 | ₩1,579 | ₩1,686 | -12.50% | 291.3만 |
|---|
| 2025.11.24 | ₩1,941 | ₩2,142 | ₩1,787 | ₩1,834 | -5.52% | 8만 |
|---|
| 2025.11.21 | ₩1,927 | ₩2,021 | ₩1,646 | ₩1,820 | -5.56% | 17.7만 |
|---|
| 2025.11.20 | ₩2,021 | ₩2,034 | ₩1,887 | ₩1,901 | -5.96% | 7.8만 |
|---|
| 2025.11.19 | ₩2,088 | ₩2,222 | ₩2,008 | ₩2,021 | -3.21% | 7.3만 |
|---|
| 2025.11.18 | ₩2,142 | ₩2,182 | ₩2,088 | ₩2,108 | -1.56% | 7.1만 |
|---|
| 2025.11.17 | ₩2,182 | ₩2,208 | ₩2,155 | ₩2,168 | -0.61% | 7.4만 |
|---|
| 2025.11.14 | ₩2,168 | ₩2,302 | ₩2,155 | ₩2,275 | +4.94% | 6.6만 |
|---|
| 2025.11.13 | ₩2,262 | ₩2,336 | ₩2,155 | ₩2,168 | -4.14% | 7.8만 |
|---|
| 2025.11.12 | ₩2,329 | ₩2,382 | ₩2,208 | ₩2,235 | -4.02% | 6.3만 |
|---|
| 2025.11.11 | ₩2,289 | ₩2,396 | ₩2,235 | ₩2,235 | -2.34% | 11.5만 |
|---|
| 2025.11.10 | ₩2,249 | ₩2,396 | ₩2,168 | ₩2,391 | +6.31% | 10.7만 |
|---|
| 2025.11.07 | ₩2,182 | ₩2,235 | ₩2,168 | ₩2,235 | +2.45% | 6.3만 |
|---|
| 2025.11.06 | ₩2,302 | ₩2,356 | ₩2,208 | ₩2,249 | -2.33% | 9.1만 |
|---|
| 2025.11.05 | ₩2,249 | ₩2,516 | ₩2,249 | ₩2,396 | +6.55% | 6.4만 |
|---|
| 2025.11.04 | ₩2,275 | ₩2,328 | ₩2,208 | ₩2,289 | +0.59% | 12만 |
|---|
| 2025.11.03 | ₩2,342 | ₩2,409 | ₩2,289 | ₩2,289 | -2.29% | 6.4만 |
|---|
| 2025.10.31 | ₩2,382 | ₩2,429 | ₩2,289 | ₩2,342 | -1.69% | 6.1만 |
|---|
| 2025.10.30 | ₩2,449 | ₩2,527 | ₩2,356 | ₩2,423 | -1.09% | 6.2만 |
|---|
| 2025.10.29 | ₩2,409 | ₩2,436 | ₩2,356 | ₩2,369 | -1.67% | 5.8만 |
|---|
| 2025.10.28 | ₩2,409 | ₩2,570 | ₩2,409 | ₩2,476 | +2.78% | 6.3만 |
|---|
| 2025.10.27 | ₩2,449 | ₩2,476 | ₩2,356 | ₩2,457 | +0.33% | 6만 |
|---|
| 2025.10.24 | ₩2,275 | ₩2,476 | ₩2,275 | ₩2,476 | +8.82% | 7.8만 |
|---|
| 2025.10.23 | ₩2,530 | ₩2,530 | ₩2,222 | ₩2,262 | -10.58% | 13만 |
|---|
| 2025.10.22 | ₩2,342 | ₩2,876 | ₩2,302 | ₩2,610 | +11.43% | 14.1만 |
|---|
| 2025.10.21 | ₩2,382 | ₩2,516 | ₩2,316 | ₩2,356 | -1.12% | 11만 |
|---|
| 2025.10.20 | ₩2,436 | ₩2,735 | ₩2,369 | ₩2,463 | +1.10% | 11.8만 |
|---|
| 2025.10.17 | ₩2,610 | ₩2,664 | ₩2,289 | ₩2,302 | -11.79% | 13.2만 |
|---|
| 2025.10.16 | ₩2,811 | ₩2,961 | ₩2,570 | ₩2,664 | -5.24% | 15.3만 |
|---|
| 2025.10.15 | ₩2,985 | ₩2,985 | ₩2,690 | ₩2,744 | -8.07% | 17.3만 |
|---|
| 2025.10.14 | ₩3,065 | ₩3,198 | ₩2,878 | ₩3,012 | -1.75% | 15.6만 |
|---|
| 2025.10.13 | ₩3,052 | ₩3,105 | ₩2,824 | ₩3,012 | -1.32% | 17.6만 |
|---|
| 2025.10.10 | ₩3,360 | ₩3,373 | ₩2,891 | ₩2,971 | -11.55% | 16.8만 |
|---|