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 | ₩1,045 | ₩1,088 | ₩1,033 | ₩1,061 | +1.54% | 5.6만 |
| 2026.10.08 | ₩1,046 | ₩1,080 | ₩1,020 | ₩1,045 | -0.13% | 2.5만 |
| 2026.10.07 | ₩1,020 | ₩1,087 | ₩1,020 | ₩1,056 | +3.55% | 14.1만 |
| 2026.10.06 | ₩1,033 | ₩1,116 | ₩981 | ₩1,052 | +1.82% | 23.6만 |
| 2026.10.05 | ₩1,057 | ₩1,057 | ₩904 | ₩922 | -12.82% | 26.6만 |
| 2026.10.02 | ₩997 | ₩1,028 | ₩985 | ₩1,017 | +2.02% | 7.6만 |
| 2026.10.01 | ₩1,013 | ₩1,013 | ₩966 | ₩967 | -4.50% | 3.8만 |
| 2026.09.30 | ₩952 | ₩1,014 | ₩952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩979 |
| +2.82% |
| 6.5만 |
| 2026.09.29 | ₩1,002 | ₩1,046 | ₩959 | ₩969 | -3.35% | 14.3만 |
|---|
| 2026.09.28 | ₩1,009 | ₩1,060 | ₩999 | ₩1,020 | +1.06% | 15.1만 |
|---|
| 2026.09.25 | ₩923 | ₩1,046 | ₩923 | ₩1,010 | +9.45% | 22.2만 |
|---|
| 2026.09.24 | ₩896 | ₩926 | ₩855 | ₩923 | +2.99% | 12.4만 |
|---|
| 2026.09.23 | ₩845 | ₩923 | ₩845 | ₩879 | +3.97% | 13.3만 |
|---|
| 2026.09.22 | ₩872 | ₩923 | ₩845 | ₩923 | +5.85% | 12만 |
|---|
| 2026.09.21 | ₩753 | ₩885 | ₩753 | ₩885 | +17.65% | 12.7만 |
|---|
| 2026.09.18 | ₩778 | ₩810 | ₩751 | ₩804 | +3.28% | 4만 |
|---|
| 2026.09.17 | ₩755 | ₩818 | ₩753 | ₩802 | +6.22% | 18.1만 |
|---|
| 2026.09.16 | ₩825 | ₩825 | ₩765 | ₩778 | -5.69% | 2.5만 |
|---|
| 2026.09.15 | ₩791 | ₩838 | ₩785 | ₩825 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩856 | ₩856 | ₩755 | ₩804 | -6.11% | 3.3만 |
|---|
| 2026.09.11 | ₩753 | ₩863 | ₩753 | ₩817 | +8.56% | 20.3만 |
|---|
| 2026.09.10 | ₩743 | ₩774 | ₩696 | ₩769 | +3.43% | 11만 |
|---|
| 2026.09.09 | ₩751 | ₩770 | ₩727 | ₩751 | 0.00% | 10.7만 |
|---|
| 2026.09.08 | ₩703 | ₩775 | ₩686 | ₩774 | +10.11% | 12.8만 |
|---|
| 2026.09.04 | ₩790 | ₩790 | ₩703 | ₩724 | -8.32% | 10.9만 |
|---|
| 2026.09.03 | ₩677 | ₩864 | ₩664 | ₩804 | +18.61% | 46.9만 |
|---|
| 2026.09.02 | ₩690 | ₩695 | ₩605 | ₩667 | -3.31% | 24.8만 |
|---|
| 2026.09.01 | ₩698 | ₩718 | ₩657 | ₩690 | -1.15% | 22.9만 |
|---|
| 2026.08.31 | ₩899 | ₩926 | ₩671 | ₩679 | -24.48% | 76.4만 |
|---|
| 2026.08.28 | ₩932 | ₩1,032 | ₩872 | ₩922 | -1.15% | 562.7만 |
|---|
| 2026.08.27 | ₩859 | ₩1,033 | ₩845 | ₩906 | +5.47% | 83만 |
|---|
| 2026.08.26 | ₩967 | ₩1,045 | ₩805 | ₩813 | -15.95% | 37.2만 |
|---|
| 2026.08.25 | ₩1,052 | ₩1,085 | ₩969 | ₩997 | -5.23% | 11.4만 |
|---|
| 2026.08.24 | ₩959 | ₩1,113 | ₩959 | ₩1,061 | +10.63% | 27.3만 |
|---|
| 2026.08.21 | ₩1,033 | ₩1,073 | ₩939 | ₩962 | -6.88% | 55.2만 |
|---|
| 2026.08.20 | ₩939 | ₩1,010 | ₩930 | ₩1,006 | +7.14% | 49.9만 |
|---|
| 2026.08.19 | ₩805 | ₩912 | ₩805 | ₩899 | +11.67% | 81.5만 |
|---|
| 2026.08.18 | ₩749 | ₩778 | ₩745 | ₩773 | +3.23% | 14만 |
|---|
| 2026.08.17 | ₩711 | ₩785 | ₩711 | ₩738 | +3.77% | 36.4만 |
|---|
| 2026.08.14 | ₩648 | ₩728 | ₩648 | ₩703 | +8.49% | 48.8만 |
|---|
| 2026.08.13 | ₩671 | ₩684 | ₩644 | ₩648 | -3.40% | 26.2만 |
|---|
| 2026.08.12 | ₩644 | ₩684 | ₩631 | ₩679 | +5.42% | 45.6만 |
|---|
| 2026.08.11 | ₩690 | ₩724 | ₩645 | ₩677 | -1.75% | 57.4만 |
|---|
| 2026.08.10 | ₩691 | ₩975 | ₩691 | ₩734 | +6.21% | 1250.2만 |
|---|
| 2026.08.07 | ₩672 | ₩732 | ₩672 | ₩691 | +2.79% | 16.1만 |
|---|
| 2026.08.06 | ₩671 | ₩698 | ₩671 | ₩695 | +3.60% | 19.4만 |
|---|
| 2026.08.05 | ₩663 | ₩687 | ₩655 | ₩671 | +1.21% | 22.6만 |
|---|
| 2026.08.04 | ₩604 | ₩663 | ₩604 | ₩657 | +8.89% | 19.4만 |
|---|
| 2026.08.03 | ₩590 | ₩617 | ₩589 | ₩604 | +2.27% | 12.9만 |
|---|
| 2026.07.31 | ₩631 | ₩631 | ₩565 | ₩580 | -8.09% | 22.8만 |
|---|
| 2026.07.30 | ₩684 | ₩698 | ₩637 | ₩655 | -4.31% | 12.9만 |
|---|
| 2026.07.29 | ₩640 | ₩671 | ₩617 | ₩637 | -0.42% | 15.9만 |
|---|
| 2026.07.28 | ₩621 | ₩644 | ₩590 | ₩643 | +3.46% | 13.5만 |
|---|
| 2026.07.27 | ₩684 | ₩734 | ₩617 | ₩617 | -9.80% | 20.7만 |
|---|
| 2026.07.24 | ₩710 | ₩724 | ₩647 | ₩688 | -3.02% | 29만 |
|---|
| 2026.07.23 | ₩629 | ₩698 | ₩596 | ₩653 | +3.84% | 21.1만 |
|---|
| 2026.07.22 | ₩604 | ₩624 | ₩570 | ₩617 | +2.22% | 21.8만 |
|---|
| 2026.07.21 | ₩545 | ₩604 | ₩543 | ₩584 | +7.14% | 3만 |
|---|
| 2026.07.20 | ₩577 | ₩577 | ₩542 | ₩559 | -3.02% | 3.1만 |
|---|
| 2026.07.17 | ₩581 | ₩582 | ₩555 | ₩555 | -4.39% | 3.8만 |
|---|
| 2026.07.16 | ₩577 | ₩637 | ₩553 | ₩597 | +3.49% | 6.7만 |
|---|
| 2026.07.15 | ₩557 | ₩604 | ₩550 | ₩585 | +5.06% | 3.3만 |
|---|
| 2026.07.14 | ₩563 | ₩590 | ₩523 | ₩557 | -1.19% | 7.7만 |
|---|
| 2026.07.13 | ₩570 | ₩570 | ₩511 | ₩511 | -10.35% | 14.5만 |
|---|
| 2026.07.10 | ₩577 | ₩631 | ₩551 | ₩554 | -3.95% | 12.6만 |
|---|
| 2026.07.09 | ₩577 | ₩577 | ₩562 | ₩562 | -2.56% | 3.8만 |
|---|
| 2026.07.08 | ₩580 | ₩580 | ₩557 | ₩563 | -2.78% | 3.2만 |
|---|
| 2026.07.07 | ₩571 | ₩631 | ₩565 | ₩580 | +1.41% | 5.5만 |
|---|
| 2026.07.06 | ₩561 | ₩604 | ₩561 | ₩577 | +2.87% | 4.7만 |
|---|
| 2026.07.02 | ₩631 | ₩631 | ₩557 | ₩565 | -10.43% | 11.9만 |
|---|
| 2026.07.01 | ₩651 | ₩656 | ₩625 | ₩625 | -3.92% | 1.9만 |
|---|
| 2026.06.30 | ₩590 | ₩711 | ₩590 | ₩605 | +2.50% | 16.8만 |
|---|
| 2026.06.29 | ₩590 | ₩631 | ₩577 | ₩578 | -2.05% | 4.6만 |
|---|
| 2026.06.26 | ₩563 | ₩631 | ₩563 | ₩565 | +0.24% | 4만 |
|---|
| 2026.06.25 | ₩561 | ₩600 | ₩537 | ₩581 | +3.59% | 2.7만 |
|---|
| 2026.06.24 | ₩576 | ₩601 | ₩563 | ₩563 | -2.10% | 9.6만 |
|---|
| 2026.06.23 | ₩550 | ₩605 | ₩550 | ₩563 | +2.44% | 6.8만 |
|---|
| 2026.06.22 | ₩576 | ₩593 | ₩550 | ₩550 | -4.43% | 14.9만 |
|---|
| 2026.06.18 | ₩651 | ₩656 | ₩590 | ₩593 | -8.87% | 19.9만 |
|---|
| 2026.06.17 | ₩640 | ₩640 | ₩604 | ₩605 | -5.45% | 2.1만 |
|---|
| 2026.06.16 | ₩631 | ₩683 | ₩617 | ₩628 | -0.43% | 38.7만 |
|---|
| 2026.06.15 | ₩563 | ₩616 | ₩539 | ₩592 | +5.00% | 8.1만 |
|---|
| 2026.06.12 | ₩588 | ₩613 | ₩550 | ₩550 | -6.39% | 10만 |
|---|
| 2026.06.11 | ₩586 | ₩631 | ₩577 | ₩604 | +2.97% | 11.7만 |
|---|
| 2026.06.10 | ₩563 | ₩631 | ₩562 | ₩578 | +2.62% | 16.1만 |
|---|
| 2026.06.09 | ₩563 | ₩601 | ₩559 | ₩563 | 0.00% | 15.7만 |
|---|
| 2026.06.08 | ₩577 | ₩592 | ₩563 | ₩567 | -1.63% | 27.5만 |
|---|
| 2026.06.05 | ₩631 | ₩661 | ₩569 | ₩569 | -9.79% | 14.2만 |
|---|
| 2026.06.04 | ₩588 | ₩759 | ₩588 | ₩631 | +7.31% | 13.6만 |
|---|
| 2026.06.03 | ₩676 | ₩719 | ₩604 | ₩614 | -9.13% | 47.1만 |
|---|
| 2026.06.02 | ₩735 | ₩765 | ₩698 | ₩698 | -5.11% | 19.3만 |
|---|
| 2026.06.01 | ₩738 | ₩787 | ₩711 | ₩727 | -1.45% | 22.2만 |
|---|
| 2026.05.29 | ₩791 | ₩825 | ₩751 | ₩751 | -5.08% | 18.7만 |
|---|
| 2026.05.28 | ₩765 | ₩832 | ₩738 | ₩791 | +3.51% | 42.6만 |
|---|
| 2026.05.27 | ₩805 | ₩836 | ₩738 | ₩778 | -3.33% | 54.7만 |
|---|
| 2026.05.26 | ₩899 | ₩966 | ₩859 | ₩869 | -3.28% | 97.1만 |
|---|
| 2026.05.22 | ₩932 | ₩1,006 | ₩885 | ₩924 | -0.86% | 142.9만 |
|---|
| 2026.05.21 | ₩943 | ₩1,093 | ₩812 | ₩1,029 | +9.10% | 388.6만 |
|---|
| 2026.05.20 | ₩993 | ₩1,293 | ₩919 | ₩999 | +0.68% | 1.2억 |
|---|
| 2026.05.19 | ₩590 | ₩590 | ₩551 | ₩580 | -1.82% | 3752.9만 |
|---|
| 2026.05.18 | ₩589 | ₩605 | ₩563 | ₩590 | +0.23% | 3.7만 |
|---|
| 2026.05.15 | ₩604 | ₩617 | ₩604 | ₩606 | +0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩617 | ₩625 | ₩614 | ₩620 | +0.43% | 7.4천 |
|---|
| 2026.05.13 | ₩605 | ₩644 | ₩604 | ₩625 | +3.33% | 2.4만 |
|---|
| 2026.05.12 | ₩620 | ₩644 | ₩620 | ₩631 | +1.73% | 1.8만 |
|---|
| 2026.05.11 | ₩604 | ₩629 | ₩604 | ₩605 | +0.22% | 2.1만 |
|---|
| 2026.05.08 | ₩639 | ₩639 | ₩605 | ₩617 | -3.36% | 5.4만 |
|---|
| 2026.05.07 | ₩621 | ₩655 | ₩621 | ₩639 | +2.81% | 1.4만 |
|---|
| 2026.05.06 | ₩624 | ₩655 | ₩624 | ₩655 | +4.95% | 7.6천 |
|---|
| 2026.05.05 | ₩671 | ₩684 | ₩640 | ₩647 | -3.60% | 4만 |
|---|
| 2026.05.04 | ₩671 | ₩684 | ₩671 | ₩684 | +2.00% | 3만 |
|---|
| 2026.05.01 | ₩651 | ₩698 | ₩644 | ₩686 | +5.36% | 4.4만 |
|---|
| 2026.04.30 | ₩626 | ₩679 | ₩604 | ₩657 | +4.93% | 4.8만 |
|---|
| 2026.04.29 | ₩671 | ₩671 | ₩601 | ₩631 | -6.00% | 2.6만 |
|---|
| 2026.04.28 | ₩711 | ₩711 | ₩671 | ₩680 | -4.34% | 1만 |
|---|
| 2026.04.27 | ₩690 | ₩711 | ₩684 | ₩711 | +3.11% | 2.1만 |
|---|
| 2026.04.24 | ₩707 | ₩751 | ₩698 | ₩698 | -1.33% | 4.9만 |
|---|
| 2026.04.23 | ₩711 | ₩711 | ₩698 | ₩707 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩726 | ₩732 | ₩698 | ₩711 | -2.03% | 1.5만 |
|---|
| 2026.04.21 | ₩738 | ₩751 | ₩711 | ₩711 | -3.64% | 4만 |
|---|
| 2026.04.20 | ₩727 | ₩751 | ₩711 | ₩738 | +1.48% | 3.4만 |
|---|
| 2026.04.17 | ₩708 | ₩738 | ₩708 | ₩718 | +1.33% | 2만 |
|---|
| 2026.04.16 | ₩718 | ₩728 | ₩711 | ₩720 | +0.37% | 2.3만 |
|---|
| 2026.04.15 | ₩765 | ₩770 | ₩696 | ₩702 | -8.25% | 10만 |
|---|
| 2026.04.14 | ₩830 | ₩830 | ₩753 | ₩754 | -9.21% | 4.6만 |
|---|
| 2026.04.13 | ₩778 | ₩778 | ₩750 | ₩765 | -1.72% | 2.2만 |
|---|
| 2026.04.10 | ₩778 | ₩832 | ₩766 | ₩810 | +4.14% | 1.3만 |
|---|
| 2026.04.09 | ₩778 | ₩812 | ₩765 | ₩786 | +1.03% | 2.7만 |
|---|
| 2026.04.08 | ₩791 | ₩805 | ₩778 | ₩778 | -1.69% | 2만 |
|---|
| 2026.04.07 | ₩820 | ₩845 | ₩812 | ₩813 | -0.82% | 1.7만 |
|---|
| 2026.04.06 | ₩791 | ₩867 | ₩767 | ₩840 | +6.10% | 1.4만 |
|---|
| 2026.04.02 | ₩765 | ₩832 | ₩765 | ₩808 | +5.61% | 1.3만 |
|---|
| 2026.04.01 | ₩865 | ₩889 | ₩818 | ₩861 | -0.47% | 6.6만 |
|---|
| 2026.03.31 | ₩755 | ₩797 | ₩736 | ₩791 | +4.80% | 2.9만 |
|---|
| 2026.03.30 | ₩782 | ₩782 | ₩751 | ₩751 | -3.95% | 1.1만 |
|---|
| 2026.03.27 | ₩758 | ₩844 | ₩754 | ₩810 | +6.90% | 6.2만 |
|---|
| 2026.03.26 | ₩793 | ₩841 | ₩738 | ₩747 | -5.75% | 6.3만 |
|---|
| 2026.03.25 | ₩747 | ₩813 | ₩707 | ₩750 | +0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩800 | ₩805 | ₩692 | ₩692 | -13.42% | 4.8만 |
|---|
| 2026.03.23 | ₩791 | ₩820 | ₩791 | ₩805 | +1.69% | 3.4만 |
|---|
| 2026.03.20 | ₩859 | ₩872 | ₩711 | ₩766 | -10.78% | 22.7만 |
|---|
| 2026.03.19 | ₩859 | ₩885 | ₩859 | ₩860 | +0.16% | 5.1만 |
|---|
| 2026.03.18 | ₩859 | ₩900 | ₩859 | ₩861 | +0.31% | 3.5만 |
|---|
| 2026.03.17 | ₩845 | ₩901 | ₩845 | ₩867 | +2.54% | 1.4만 |
|---|
| 2026.03.16 | ₩845 | ₩939 | ₩845 | ₩912 | +7.94% | 3.5만 |
|---|
| 2026.03.13 | ₩901 | ₩928 | ₩872 | ₩872 | -3.27% | 4.2만 |
|---|
| 2026.03.12 | ₩927 | ₩1,017 | ₩927 | ₩943 | +1.74% | 3만 |
|---|
| 2026.03.11 | ₩1,020 | ₩1,046 | ₩939 | ₩939 | -7.89% | 4.7만 |
|---|
| 2026.03.10 | ₩938 | ₩1,093 | ₩912 | ₩1,046 | +11.59% | 10.8만 |
|---|
| 2026.03.09 | ₩715 | ₩982 | ₩706 | ₩952 | +33.21% | 185.9만 |
|---|
| 2026.03.06 | ₩736 | ₩736 | ₩688 | ₩688 | -6.56% | 2.5만 |
|---|
| 2026.03.05 | ₩711 | ₩728 | ₩691 | ₩695 | -2.26% | 2.7만 |
|---|
| 2026.03.04 | ₩684 | ₩724 | ₩671 | ₩712 | +4.12% | 3만 |
|---|
| 2026.03.03 | ₩702 | ₩739 | ₩631 | ₩699 | -0.38% | 10.2만 |
|---|
| 2026.03.02 | ₩813 | ₩826 | ₩679 | ₩710 | -12.71% | 6.7만 |
|---|
| 2026.02.27 | ₩838 | ₩869 | ₩820 | ₩820 | -2.24% | 3.6만 |
|---|
| 2026.02.26 | ₩868 | ₩868 | ₩840 | ₩840 | -3.25% | 3.2만 |
|---|
| 2026.02.25 | ₩845 | ₩900 | ₩840 | ₩885 | +4.76% | 9.6만 |
|---|
| 2026.02.24 | ₩851 | ₩877 | ₩844 | ₩875 | +2.84% | 1.7만 |
|---|
| 2026.02.23 | ₩859 | ₩885 | ₩812 | ₩885 | +3.13% | 6.7만 |
|---|
| 2026.02.20 | ₩859 | ₩923 | ₩845 | ₩897 | +4.53% | 7.4만 |
|---|
| 2026.02.19 | ₩877 | ₩879 | ₩808 | ₩822 | -6.27% | 16만 |
|---|
| 2026.02.18 | ₩868 | ₩915 | ₩859 | ₩914 | +5.26% | 5.5만 |
|---|
| 2026.02.17 | ₩939 | ₩939 | ₩872 | ₩880 | -6.29% | 5.5만 |
|---|
| 2026.02.13 | ₩914 | ₩962 | ₩912 | ₩916 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩946 | ₩982 | ₩884 | ₩936 | -0.99% | 26.9만 |
|---|
| 2026.02.11 | ₩952 | ₩1,020 | ₩952 | ₩982 | +3.10% | 10.5만 |
|---|
| 2026.02.10 | ₩966 | ₩999 | ₩946 | ₩974 | +0.83% | 9.9만 |
|---|
| 2026.02.09 | ₩979 | ₩1,006 | ₩939 | ₩987 | +0.82% | 13.5만 |
|---|
| 2026.02.06 | ₩993 | ₩1,072 | ₩939 | ₩1,069 | +7.70% | 19.4만 |
|---|
| 2026.02.05 | ₩1,046 | ₩1,092 | ₩958 | ₩1,024 | -2.18% | 17.1만 |
|---|
| 2026.02.04 | ₩993 | ₩1,278 | ₩993 | ₩1,246 | +25.54% | 43.4만 |
|---|
| 2026.02.03 | ₩1,046 | ₩1,073 | ₩993 | ₩1,073 | +2.56% | 58.7만 |
|---|
| 2026.02.02 | ₩1,342 | ₩1,342 | ₩1,020 | ₩1,181 | -12.00% | 158.4만 |
|---|
| 2026.01.30 | ₩1,623 | ₩1,731 | ₩1,368 | ₩1,596 | -1.65% | 4977.8만 |
|---|
| 2026.01.29 | ₩1,489 | ₩1,556 | ₩1,422 | ₩1,435 | -3.60% | 18.2만 |
|---|
| 2026.01.28 | ₩1,596 | ₩1,798 | ₩1,529 | ₩1,529 | -4.20% | 24.7만 |
|---|
| 2026.01.27 | ₩1,476 | ₩1,690 | ₩1,476 | ₩1,637 | +10.91% | 16.5만 |
|---|
| 2026.01.26 | ₩1,476 | ₩1,529 | ₩1,442 | ₩1,489 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩1,368 | ₩1,529 | ₩1,368 | ₩1,489 | +8.82% | 8.2만 |
|---|
| 2026.01.22 | ₩1,382 | ₩1,402 | ₩1,375 | ₩1,382 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,395 | +0.97% | 12.3만 |
|---|
| 2026.01.20 | ₩1,382 | ₩1,409 | ₩1,382 | ₩1,382 | 0.00% | 4.3만 |
|---|
| 2026.01.16 | ₩1,395 | ₩1,422 | ₩1,395 | ₩1,395 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩1,409 | ₩1,458 | ₩1,382 | ₩1,395 | -0.95% | 4.5만 |
|---|
| 2026.01.14 | ₩1,476 | ₩1,543 | ₩1,422 | ₩1,422 | -3.64% | 9.3만 |
|---|
| 2026.01.13 | ₩1,476 | ₩1,556 | ₩1,476 | ₩1,516 | +2.73% | 2.8만 |
|---|
| 2026.01.12 | ₩1,409 | ₩1,516 | ₩1,409 | ₩1,489 | +5.71% | 3만 |
|---|
| 2026.01.09 | ₩1,409 | ₩1,489 | ₩1,409 | ₩1,449 | +2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩1,435 | ₩1,516 | ₩1,435 | ₩1,449 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,476 | +5.77% | 5.2만 |
|---|
| 2026.01.06 | ₩1,476 | ₩1,476 | ₩1,382 | ₩1,382 | -6.36% | 3.8만 |
|---|
| 2026.01.05 | ₩1,395 | ₩1,476 | ₩1,395 | ₩1,435 | +2.88% | 6.2만 |
|---|
| 2026.01.02 | ₩1,516 | ₩1,516 | ₩1,395 | ₩1,409 | -7.08% | 3.3만 |
|---|
| 2025.12.31 | ₩1,516 | ₩1,516 | ₩1,422 | ₩1,435 | -5.31% | 2.7만 |
|---|
| 2025.12.30 | ₩1,422 | ₩1,570 | ₩1,409 | ₩1,516 | +6.60% | 6.8만 |
|---|
| 2025.12.29 | ₩1,368 | ₩1,529 | ₩1,368 | ₩1,476 | +7.84% | 7.2만 |
|---|
| 2025.12.26 | ₩1,476 | ₩1,476 | ₩1,355 | ₩1,355 | -8.18% | 8.1만 |
|---|
| 2025.12.24 | ₩1,489 | ₩1,517 | ₩1,462 | ₩1,476 | -0.90% | 3만 |
|---|
| 2025.12.23 | ₩1,543 | ₩1,543 | ₩1,489 | ₩1,516 | -1.74% | 2만 |
|---|
| 2025.12.22 | ₩1,570 | ₩1,570 | ₩1,489 | ₩1,529 | -2.56% | 3.2만 |
|---|
| 2025.12.19 | ₩1,610 | ₩1,610 | ₩1,489 | ₩1,529 | -5.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,502 | ₩1,583 | ₩1,502 | ₩1,543 | +2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩1,489 | ₩1,610 | ₩1,489 | ₩1,543 | +3.60% | 4.3만 |
|---|
| 2025.12.16 | ₩1,516 | ₩1,543 | ₩1,485 | ₩1,516 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,583 | ₩1,596 | ₩1,489 | ₩1,502 | -5.08% | 10.2만 |
|---|
| 2025.12.12 | ₩1,610 | ₩1,623 | ₩1,529 | ₩1,529 | -5.00% | 9.9만 |
|---|
| 2025.12.11 | ₩1,529 | ₩1,689 | ₩1,529 | ₩1,637 | +7.02% | 9.4만 |
|---|
| 2025.12.10 | ₩1,502 | ₩1,529 | ₩1,435 | ₩1,516 | +0.89% | 12.6만 |
|---|
| 2025.12.09 | ₩1,596 | ₩1,623 | ₩1,502 | ₩1,502 | -5.88% | 11.3만 |
|---|
| 2025.12.08 | ₩1,623 | ₩1,739 | ₩1,529 | ₩1,570 | -3.31% | 15만 |
|---|
| 2025.12.05 | ₩1,677 | ₩1,717 | ₩1,543 | ₩1,543 | -8.00% | 12.3만 |
|---|
| 2025.12.04 | ₩1,690 | ₩1,731 | ₩1,623 | ₩1,623 | -3.97% | 12.6만 |
|---|
| 2025.12.03 | ₩1,717 | ₩1,796 | ₩1,657 | ₩1,690 | -1.56% | 15.7만 |
|---|
| 2025.12.02 | ₩1,717 | ₩1,798 | ₩1,556 | ₩1,690 | -1.56% | 15.5만 |
|---|
| 2025.12.01 | ₩1,851 | ₩1,905 | ₩1,731 | ₩1,771 | -4.35% | 15.6만 |
|---|
| 2025.11.28 | ₩1,757 | ₩1,985 | ₩1,757 | ₩1,865 | +6.11% | 14.3만 |
|---|
| 2025.11.26 | ₩1,596 | ₩1,784 | ₩1,596 | ₩1,784 | +11.76% | 19.1만 |
|---|
| 2025.11.25 | ₩1,932 | ₩1,932 | ₩1,583 | ₩1,690 | -12.50% | 291.3만 |
|---|
| 2025.11.24 | ₩1,945 | ₩2,146 | ₩1,791 | ₩1,838 | -5.52% | 8만 |
|---|
| 2025.11.21 | ₩1,932 | ₩2,026 | ₩1,650 | ₩1,824 | -5.56% | 17.7만 |
|---|
| 2025.11.20 | ₩2,026 | ₩2,039 | ₩1,892 | ₩1,905 | -5.96% | 7.8만 |
|---|
| 2025.11.19 | ₩2,093 | ₩2,227 | ₩2,012 | ₩2,026 | -3.21% | 7.3만 |
|---|
| 2025.11.18 | ₩2,146 | ₩2,187 | ₩2,093 | ₩2,113 | -1.56% | 7.1만 |
|---|
| 2025.11.17 | ₩2,187 | ₩2,213 | ₩2,160 | ₩2,173 | -0.61% | 7.4만 |
|---|
| 2025.11.14 | ₩2,173 | ₩2,307 | ₩2,160 | ₩2,281 | +4.94% | 6.6만 |
|---|
| 2025.11.13 | ₩2,267 | ₩2,341 | ₩2,160 | ₩2,173 | -4.14% | 7.8만 |
|---|
| 2025.11.12 | ₩2,334 | ₩2,388 | ₩2,213 | ₩2,240 | -4.02% | 6.3만 |
|---|
| 2025.11.11 | ₩2,294 | ₩2,401 | ₩2,240 | ₩2,240 | -2.34% | 11.5만 |
|---|
| 2025.11.10 | ₩2,254 | ₩2,401 | ₩2,173 | ₩2,396 | +6.31% | 10.7만 |
|---|
| 2025.11.07 | ₩2,187 | ₩2,240 | ₩2,173 | ₩2,240 | +2.45% | 6.3만 |
|---|
| 2025.11.06 | ₩2,307 | ₩2,361 | ₩2,213 | ₩2,254 | -2.33% | 9.1만 |
|---|
| 2025.11.05 | ₩2,254 | ₩2,522 | ₩2,254 | ₩2,401 | +6.55% | 6.4만 |
|---|
| 2025.11.04 | ₩2,281 | ₩2,333 | ₩2,213 | ₩2,294 | +0.59% | 12만 |
|---|
| 2025.11.03 | ₩2,348 | ₩2,415 | ₩2,294 | ₩2,294 | -2.29% | 6.4만 |
|---|
| 2025.10.31 | ₩2,388 | ₩2,435 | ₩2,294 | ₩2,348 | -1.69% | 6.1만 |
|---|
| 2025.10.30 | ₩2,455 | ₩2,533 | ₩2,361 | ₩2,428 | -1.09% | 6.2만 |
|---|
| 2025.10.29 | ₩2,415 | ₩2,442 | ₩2,361 | ₩2,374 | -1.67% | 5.8만 |
|---|
| 2025.10.28 | ₩2,415 | ₩2,576 | ₩2,415 | ₩2,482 | +2.78% | 6.3만 |
|---|
| 2025.10.27 | ₩2,455 | ₩2,482 | ₩2,361 | ₩2,463 | +0.33% | 6만 |
|---|
| 2025.10.24 | ₩2,281 | ₩2,482 | ₩2,281 | ₩2,482 | +8.82% | 7.8만 |
|---|
| 2025.10.23 | ₩2,535 | ₩2,535 | ₩2,227 | ₩2,267 | -10.58% | 13만 |
|---|
| 2025.10.22 | ₩2,348 | ₩2,883 | ₩2,307 | ₩2,616 | +11.43% | 14.1만 |
|---|
| 2025.10.21 | ₩2,388 | ₩2,522 | ₩2,321 | ₩2,361 | -1.12% | 11만 |
|---|
| 2025.10.20 | ₩2,442 | ₩2,741 | ₩2,374 | ₩2,468 | +1.10% | 11.8만 |
|---|
| 2025.10.17 | ₩2,616 | ₩2,670 | ₩2,294 | ₩2,307 | -11.79% | 13.2만 |
|---|
| 2025.10.16 | ₩2,817 | ₩2,967 | ₩2,576 | ₩2,670 | -5.24% | 15.3만 |
|---|
| 2025.10.15 | ₩2,992 | ₩2,992 | ₩2,696 | ₩2,750 | -8.07% | 17.3만 |
|---|
| 2025.10.14 | ₩3,072 | ₩3,205 | ₩2,884 | ₩3,018 | -1.75% | 15.6만 |
|---|
| 2025.10.13 | ₩3,059 | ₩3,112 | ₩2,831 | ₩3,018 | -1.32% | 17.6만 |
|---|
| 2025.10.10 | ₩3,367 | ₩3,381 | ₩2,898 | ₩2,978 | -11.55% | 16.8만 |
|---|