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 | ₩1,045 | ₩1,078 | ₩1,018 | ₩1,043 | -0.13% | 2.5만 |
| 2026.10.07 | ₩1,018 | ₩1,085 | ₩1,018 | ₩1,054 | +3.55% | 14.1만 |
| 2026.10.06 | ₩1,031 | ₩1,114 | ₩979 | ₩1,050 | +1.82% | 23.6만 |
| 2026.10.05 | ₩1,055 | ₩1,055 | ₩903 | ₩920 | -12.82% | 26.6만 |
| 2026.10.02 | ₩995 | ₩1,026 | ₩983 | ₩1,015 | +2.02% | 7.6만 |
| 2026.10.01 | ₩1,011 | ₩1,011 | ₩964 | ₩966 | -4.50% | 3.8만 |
| 2026.09.30 | ₩951 | ₩1,012 | ₩951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩978 |
| +2.82% |
| 6.5만 |
| 2026.09.29 | ₩1,000 | ₩1,045 | ₩958 | ₩967 | -3.35% | 14.3만 |
|---|
| 2026.09.28 | ₩1,007 | ₩1,058 | ₩998 | ₩1,018 | +1.06% | 15.1만 |
|---|
| 2026.09.25 | ₩921 | ₩1,045 | ₩921 | ₩1,008 | +9.45% | 22.2만 |
|---|
| 2026.09.24 | ₩895 | ₩924 | ₩853 | ₩921 | +2.99% | 12.4만 |
|---|
| 2026.09.23 | ₩844 | ₩921 | ₩844 | ₩877 | +3.97% | 13.3만 |
|---|
| 2026.09.22 | ₩870 | ₩921 | ₩844 | ₩921 | +5.85% | 12만 |
|---|
| 2026.09.21 | ₩751 | ₩884 | ₩751 | ₩884 | +17.65% | 12.7만 |
|---|
| 2026.09.18 | ₩777 | ₩809 | ₩750 | ₩802 | +3.28% | 4만 |
|---|
| 2026.09.17 | ₩754 | ₩817 | ₩751 | ₩801 | +6.22% | 18.1만 |
|---|
| 2026.09.16 | ₩824 | ₩824 | ₩763 | ₩777 | -5.69% | 2.5만 |
|---|
| 2026.09.15 | ₩790 | ₩837 | ₩783 | ₩824 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩854 | ₩854 | ₩754 | ₩802 | -6.11% | 3.3만 |
|---|
| 2026.09.11 | ₩751 | ₩861 | ₩751 | ₩816 | +8.56% | 20.3만 |
|---|
| 2026.09.10 | ₩742 | ₩773 | ₩695 | ₩767 | +3.43% | 11만 |
|---|
| 2026.09.09 | ₩750 | ₩769 | ₩726 | ₩750 | 0.00% | 10.7만 |
|---|
| 2026.09.08 | ₩702 | ₩774 | ₩684 | ₩773 | +10.11% | 12.8만 |
|---|
| 2026.09.04 | ₩789 | ₩789 | ₩702 | ₩723 | -8.32% | 10.9만 |
|---|
| 2026.09.03 | ₩676 | ₩862 | ₩663 | ₩802 | +18.61% | 46.9만 |
|---|
| 2026.09.02 | ₩688 | ₩694 | ₩604 | ₩666 | -3.31% | 24.8만 |
|---|
| 2026.09.01 | ₩696 | ₩716 | ₩656 | ₩688 | -1.15% | 22.9만 |
|---|
| 2026.08.31 | ₩897 | ₩924 | ₩670 | ₩678 | -24.48% | 76.4만 |
|---|
| 2026.08.28 | ₩931 | ₩1,030 | ₩870 | ₩920 | -1.15% | 562.7만 |
|---|
| 2026.08.27 | ₩857 | ₩1,031 | ₩844 | ₩904 | +5.47% | 83만 |
|---|
| 2026.08.26 | ₩966 | ₩1,043 | ₩804 | ₩812 | -15.95% | 37.2만 |
|---|
| 2026.08.25 | ₩1,050 | ₩1,083 | ₩967 | ₩995 | -5.23% | 11.4만 |
|---|
| 2026.08.24 | ₩958 | ₩1,112 | ₩958 | ₩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 | ₩804 | ₩911 | ₩804 | ₩897 | +11.67% | 81.5만 |
|---|
| 2026.08.18 | ₩747 | ₩777 | ₩743 | ₩771 | +3.23% | 14만 |
|---|
| 2026.08.17 | ₩710 | ₩783 | ₩710 | ₩737 | +3.77% | 36.4만 |
|---|
| 2026.08.14 | ₩647 | ₩727 | ₩647 | ₩702 | +8.49% | 48.8만 |
|---|
| 2026.08.13 | ₩670 | ₩683 | ₩643 | ₩647 | -3.40% | 26.2만 |
|---|
| 2026.08.12 | ₩643 | ₩683 | ₩629 | ₩678 | +5.42% | 45.6만 |
|---|
| 2026.08.11 | ₩688 | ₩723 | ₩644 | ₩676 | -1.75% | 57.4만 |
|---|
| 2026.08.10 | ₩690 | ₩974 | ₩690 | ₩733 | +6.21% | 1250.2만 |
|---|
| 2026.08.07 | ₩671 | ₩731 | ₩671 | ₩690 | +2.79% | 16.1만 |
|---|
| 2026.08.06 | ₩670 | ₩696 | ₩670 | ₩694 | +3.60% | 19.4만 |
|---|
| 2026.08.05 | ₩662 | ₩686 | ₩654 | ₩670 | +1.21% | 22.6만 |
|---|
| 2026.08.04 | ₩603 | ₩662 | ₩603 | ₩656 | +8.89% | 19.4만 |
|---|
| 2026.08.03 | ₩589 | ₩616 | ₩588 | ₩603 | +2.27% | 12.9만 |
|---|
| 2026.07.31 | ₩629 | ₩629 | ₩564 | ₩579 | -8.09% | 22.8만 |
|---|
| 2026.07.30 | ₩683 | ₩696 | ₩636 | ₩654 | -4.31% | 12.9만 |
|---|
| 2026.07.29 | ₩639 | ₩670 | ₩616 | ₩636 | -0.42% | 15.9만 |
|---|
| 2026.07.28 | ₩620 | ₩643 | ₩589 | ₩641 | +3.46% | 13.5만 |
|---|
| 2026.07.27 | ₩683 | ₩733 | ₩616 | ₩616 | -9.80% | 20.7만 |
|---|
| 2026.07.24 | ₩708 | ₩723 | ₩645 | ₩687 | -3.02% | 29만 |
|---|
| 2026.07.23 | ₩628 | ₩696 | ₩595 | ₩652 | +3.84% | 21.1만 |
|---|
| 2026.07.22 | ₩603 | ₩623 | ₩569 | ₩616 | +2.22% | 21.8만 |
|---|
| 2026.07.21 | ₩544 | ₩603 | ₩542 | ₩583 | +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 | ₩552 | ₩596 | +3.49% | 6.7만 |
|---|
| 2026.07.15 | ₩556 | ₩603 | ₩549 | ₩584 | +5.06% | 3.3만 |
|---|
| 2026.07.14 | ₩562 | ₩589 | ₩522 | ₩556 | -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 | ₩579 | ₩579 | ₩556 | ₩562 | -2.78% | 3.2만 |
|---|
| 2026.07.07 | ₩570 | ₩629 | ₩564 | ₩579 | +1.41% | 5.5만 |
|---|
| 2026.07.06 | ₩560 | ₩603 | ₩560 | ₩576 | +2.87% | 4.7만 |
|---|
| 2026.07.02 | ₩629 | ₩629 | ₩556 | ₩564 | -10.43% | 11.9만 |
|---|
| 2026.07.01 | ₩650 | ₩655 | ₩624 | ₩624 | -3.92% | 1.9만 |
|---|
| 2026.06.30 | ₩589 | ₩710 | ₩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 | ₩560 | ₩599 | ₩536 | ₩580 | +3.59% | 2.7만 |
|---|
| 2026.06.24 | ₩575 | ₩600 | ₩562 | ₩562 | -2.10% | 9.6만 |
|---|
| 2026.06.23 | ₩549 | ₩604 | ₩549 | ₩562 | +2.44% | 6.8만 |
|---|
| 2026.06.22 | ₩575 | ₩592 | ₩549 | ₩549 | -4.43% | 14.9만 |
|---|
| 2026.06.18 | ₩650 | ₩655 | ₩589 | ₩592 | -8.87% | 19.9만 |
|---|
| 2026.06.17 | ₩639 | ₩639 | ₩603 | ₩604 | -5.45% | 2.1만 |
|---|
| 2026.06.16 | ₩629 | ₩682 | ₩616 | ₩627 | -0.43% | 38.7만 |
|---|
| 2026.06.15 | ₩562 | ₩615 | ₩538 | ₩591 | +5.00% | 8.1만 |
|---|
| 2026.06.12 | ₩587 | ₩612 | ₩549 | ₩549 | -6.39% | 10만 |
|---|
| 2026.06.11 | ₩585 | ₩629 | ₩576 | ₩603 | +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 | ₩591 | ₩562 | ₩566 | -1.63% | 27.5만 |
|---|
| 2026.06.05 | ₩629 | ₩660 | ₩568 | ₩568 | -9.79% | 14.2만 |
|---|
| 2026.06.04 | ₩587 | ₩758 | ₩587 | ₩629 | +7.31% | 13.6만 |
|---|
| 2026.06.03 | ₩675 | ₩718 | ₩603 | ₩613 | -9.13% | 47.1만 |
|---|
| 2026.06.02 | ₩734 | ₩763 | ₩696 | ₩696 | -5.11% | 19.3만 |
|---|
| 2026.06.01 | ₩737 | ₩786 | ₩710 | ₩726 | -1.45% | 22.2만 |
|---|
| 2026.05.29 | ₩790 | ₩824 | ₩750 | ₩750 | -5.08% | 18.7만 |
|---|
| 2026.05.28 | ₩763 | ₩830 | ₩737 | ₩790 | +3.51% | 42.6만 |
|---|
| 2026.05.27 | ₩804 | ₩834 | ₩737 | ₩777 | -3.33% | 54.7만 |
|---|
| 2026.05.26 | ₩897 | ₩964 | ₩857 | ₩868 | -3.28% | 97.1만 |
|---|
| 2026.05.22 | ₩931 | ₩1,004 | ₩884 | ₩923 | -0.86% | 142.9만 |
|---|
| 2026.05.21 | ₩941 | ₩1,091 | ₩810 | ₩1,027 | +9.10% | 388.6만 |
|---|
| 2026.05.20 | ₩991 | ₩1,291 | ₩917 | ₩998 | +0.68% | 1.2억 |
|---|
| 2026.05.19 | ₩589 | ₩589 | ₩550 | ₩579 | -1.82% | 3752.9만 |
|---|
| 2026.05.18 | ₩588 | ₩604 | ₩562 | ₩589 | +0.23% | 3.7만 |
|---|
| 2026.05.15 | ₩603 | ₩616 | ₩603 | ₩605 | +0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩616 | ₩624 | ₩613 | ₩619 | +0.43% | 7.4천 |
|---|
| 2026.05.13 | ₩604 | ₩643 | ₩603 | ₩624 | +3.33% | 2.4만 |
|---|
| 2026.05.12 | ₩619 | ₩643 | ₩619 | ₩629 | +1.73% | 1.8만 |
|---|
| 2026.05.11 | ₩603 | ₩628 | ₩603 | ₩604 | +0.22% | 2.1만 |
|---|
| 2026.05.08 | ₩637 | ₩637 | ₩604 | ₩616 | -3.36% | 5.4만 |
|---|
| 2026.05.07 | ₩620 | ₩654 | ₩620 | ₩637 | +2.81% | 1.4만 |
|---|
| 2026.05.06 | ₩623 | ₩654 | ₩623 | ₩654 | +4.95% | 7.6천 |
|---|
| 2026.05.05 | ₩670 | ₩683 | ₩639 | ₩645 | -3.60% | 4만 |
|---|
| 2026.05.04 | ₩670 | ₩683 | ₩670 | ₩683 | +2.00% | 3만 |
|---|
| 2026.05.01 | ₩650 | ₩696 | ₩643 | ₩684 | +5.36% | 4.4만 |
|---|
| 2026.04.30 | ₩625 | ₩678 | ₩603 | ₩656 | +4.93% | 4.8만 |
|---|
| 2026.04.29 | ₩670 | ₩670 | ₩600 | ₩629 | -6.00% | 2.6만 |
|---|
| 2026.04.28 | ₩710 | ₩710 | ₩670 | ₩679 | -4.34% | 1만 |
|---|
| 2026.04.27 | ₩688 | ₩710 | ₩683 | ₩710 | +3.11% | 2.1만 |
|---|
| 2026.04.24 | ₩706 | ₩750 | ₩696 | ₩696 | -1.33% | 4.9만 |
|---|
| 2026.04.23 | ₩710 | ₩710 | ₩696 | ₩706 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩724 | ₩731 | ₩696 | ₩710 | -2.03% | 1.5만 |
|---|
| 2026.04.21 | ₩737 | ₩750 | ₩710 | ₩710 | -3.64% | 4만 |
|---|
| 2026.04.20 | ₩726 | ₩750 | ₩710 | ₩737 | +1.48% | 3.4만 |
|---|
| 2026.04.17 | ₩707 | ₩737 | ₩707 | ₩716 | +1.33% | 2만 |
|---|
| 2026.04.16 | ₩716 | ₩727 | ₩710 | ₩719 | +0.37% | 2.3만 |
|---|
| 2026.04.15 | ₩763 | ₩769 | ₩695 | ₩700 | -8.25% | 10만 |
|---|
| 2026.04.14 | ₩829 | ₩829 | ₩751 | ₩753 | -9.21% | 4.6만 |
|---|
| 2026.04.13 | ₩777 | ₩777 | ₩749 | ₩763 | -1.72% | 2.2만 |
|---|
| 2026.04.10 | ₩777 | ₩830 | ₩765 | ₩809 | +4.14% | 1.3만 |
|---|
| 2026.04.09 | ₩777 | ₩810 | ₩763 | ₩785 | +1.03% | 2.7만 |
|---|
| 2026.04.08 | ₩790 | ₩804 | ₩777 | ₩777 | -1.69% | 2만 |
|---|
| 2026.04.07 | ₩818 | ₩844 | ₩810 | ₩812 | -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 | ₩864 | ₩888 | ₩817 | ₩860 | -0.47% | 6.6만 |
|---|
| 2026.03.31 | ₩754 | ₩795 | ₩735 | ₩790 | +4.80% | 2.9만 |
|---|
| 2026.03.30 | ₩781 | ₩781 | ₩750 | ₩750 | -3.95% | 1.1만 |
|---|
| 2026.03.27 | ₩757 | ₩842 | ₩753 | ₩809 | +6.90% | 6.2만 |
|---|
| 2026.03.26 | ₩791 | ₩840 | ₩737 | ₩746 | -5.75% | 6.3만 |
|---|
| 2026.03.25 | ₩746 | ₩812 | ₩706 | ₩749 | +0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩798 | ₩804 | ₩691 | ₩691 | -13.42% | 4.8만 |
|---|
| 2026.03.23 | ₩790 | ₩818 | ₩790 | ₩804 | +1.69% | 3.4만 |
|---|
| 2026.03.20 | ₩857 | ₩870 | ₩710 | ₩765 | -10.78% | 22.7만 |
|---|
| 2026.03.19 | ₩857 | ₩884 | ₩857 | ₩858 | +0.16% | 5.1만 |
|---|
| 2026.03.18 | ₩857 | ₩899 | ₩857 | ₩860 | +0.31% | 3.5만 |
|---|
| 2026.03.17 | ₩844 | ₩900 | ₩844 | ₩865 | +2.54% | 1.4만 |
|---|
| 2026.03.16 | ₩844 | ₩937 | ₩844 | ₩911 | +7.94% | 3.5만 |
|---|
| 2026.03.13 | ₩900 | ₩927 | ₩870 | ₩870 | -3.27% | 4.2만 |
|---|
| 2026.03.12 | ₩925 | ₩1,015 | ₩925 | ₩941 | +1.74% | 3만 |
|---|
| 2026.03.11 | ₩1,018 | ₩1,045 | ₩937 | ₩937 | -7.89% | 4.7만 |
|---|
| 2026.03.10 | ₩936 | ₩1,091 | ₩911 | ₩1,045 | +11.59% | 10.8만 |
|---|
| 2026.03.09 | ₩714 | ₩980 | ₩704 | ₩951 | +33.21% | 185.9만 |
|---|
| 2026.03.06 | ₩735 | ₩735 | ₩687 | ₩687 | -6.56% | 2.5만 |
|---|
| 2026.03.05 | ₩710 | ₩727 | ₩690 | ₩694 | -2.26% | 2.7만 |
|---|
| 2026.03.04 | ₩683 | ₩723 | ₩670 | ₩711 | +4.12% | 3만 |
|---|
| 2026.03.03 | ₩700 | ₩738 | ₩629 | ₩698 | -0.38% | 10.2만 |
|---|
| 2026.03.02 | ₩812 | ₩825 | ₩678 | ₩708 | -12.71% | 6.7만 |
|---|
| 2026.02.27 | ₩837 | ₩868 | ₩818 | ₩818 | -2.24% | 3.6만 |
|---|
| 2026.02.26 | ₩866 | ₩866 | ₩838 | ₩838 | -3.25% | 3.2만 |
|---|
| 2026.02.25 | ₩844 | ₩899 | ₩838 | ₩884 | +4.76% | 9.6만 |
|---|
| 2026.02.24 | ₩849 | ₩876 | ₩842 | ₩873 | +2.84% | 1.7만 |
|---|
| 2026.02.23 | ₩857 | ₩884 | ₩810 | ₩884 | +3.13% | 6.7만 |
|---|
| 2026.02.20 | ₩857 | ₩921 | ₩844 | ₩896 | +4.53% | 7.4만 |
|---|
| 2026.02.19 | ₩876 | ₩877 | ₩806 | ₩821 | -6.27% | 16만 |
|---|
| 2026.02.18 | ₩866 | ₩913 | ₩857 | ₩912 | +5.26% | 5.5만 |
|---|
| 2026.02.17 | ₩937 | ₩937 | ₩870 | ₩879 | -6.29% | 5.5만 |
|---|
| 2026.02.13 | ₩912 | ₩960 | ₩911 | ₩915 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩944 | ₩980 | ₩883 | ₩935 | -0.99% | 26.9만 |
|---|
| 2026.02.11 | ₩951 | ₩1,018 | ₩951 | ₩980 | +3.10% | 10.5만 |
|---|
| 2026.02.10 | ₩964 | ₩998 | ₩944 | ₩972 | +0.83% | 9.9만 |
|---|
| 2026.02.09 | ₩978 | ₩1,004 | ₩937 | ₩986 | +0.82% | 13.5만 |
|---|
| 2026.02.06 | ₩991 | ₩1,070 | ₩937 | ₩1,067 | +7.70% | 19.4만 |
|---|
| 2026.02.05 | ₩1,045 | ₩1,090 | ₩956 | ₩1,022 | -2.18% | 17.1만 |
|---|
| 2026.02.04 | ₩991 | ₩1,276 | ₩991 | ₩1,244 | +25.54% | 43.4만 |
|---|
| 2026.02.03 | ₩1,045 | ₩1,071 | ₩991 | ₩1,071 | +2.56% | 58.7만 |
|---|
| 2026.02.02 | ₩1,339 | ₩1,339 | ₩1,018 | ₩1,178 | -12.00% | 158.4만 |
|---|
| 2026.01.30 | ₩1,620 | ₩1,728 | ₩1,366 | ₩1,594 | -1.65% | 4977.8만 |
|---|
| 2026.01.29 | ₩1,486 | ₩1,553 | ₩1,420 | ₩1,433 | -3.60% | 18.2만 |
|---|
| 2026.01.28 | ₩1,594 | ₩1,795 | ₩1,527 | ₩1,527 | -4.20% | 24.7만 |
|---|
| 2026.01.27 | ₩1,473 | ₩1,687 | ₩1,473 | ₩1,634 | +10.91% | 16.5만 |
|---|
| 2026.01.26 | ₩1,473 | ₩1,527 | ₩1,440 | ₩1,486 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩1,366 | ₩1,527 | ₩1,366 | ₩1,486 | +8.82% | 8.2만 |
|---|
| 2026.01.22 | ₩1,379 | ₩1,399 | ₩1,373 | ₩1,379 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩1,379 | ₩1,406 | ₩1,353 | ₩1,393 | +0.97% | 12.3만 |
|---|
| 2026.01.20 | ₩1,379 | ₩1,406 | ₩1,379 | ₩1,379 | 0.00% | 4.3만 |
|---|
| 2026.01.16 | ₩1,393 | ₩1,420 | ₩1,393 | ₩1,393 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩1,406 | ₩1,456 | ₩1,379 | ₩1,393 | -0.95% | 4.5만 |
|---|
| 2026.01.14 | ₩1,473 | ₩1,540 | ₩1,420 | ₩1,420 | -3.64% | 9.3만 |
|---|
| 2026.01.13 | ₩1,473 | ₩1,553 | ₩1,473 | ₩1,513 | +2.73% | 2.8만 |
|---|
| 2026.01.12 | ₩1,406 | ₩1,513 | ₩1,406 | ₩1,486 | +5.71% | 3만 |
|---|
| 2026.01.09 | ₩1,406 | ₩1,486 | ₩1,406 | ₩1,446 | +2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩1,433 | ₩1,513 | ₩1,433 | ₩1,446 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩1,393 | ₩1,527 | ₩1,393 | ₩1,473 | +5.77% | 5.2만 |
|---|
| 2026.01.06 | ₩1,473 | ₩1,473 | ₩1,379 | ₩1,379 | -6.36% | 3.8만 |
|---|
| 2026.01.05 | ₩1,393 | ₩1,473 | ₩1,393 | ₩1,433 | +2.88% | 6.2만 |
|---|
| 2026.01.02 | ₩1,513 | ₩1,513 | ₩1,393 | ₩1,406 | -7.08% | 3.3만 |
|---|
| 2025.12.31 | ₩1,513 | ₩1,513 | ₩1,420 | ₩1,433 | -5.31% | 2.7만 |
|---|
| 2025.12.30 | ₩1,420 | ₩1,567 | ₩1,406 | ₩1,513 | +6.60% | 6.8만 |
|---|
| 2025.12.29 | ₩1,366 | ₩1,527 | ₩1,366 | ₩1,473 | +7.84% | 7.2만 |
|---|
| 2025.12.26 | ₩1,473 | ₩1,473 | ₩1,353 | ₩1,353 | -8.18% | 8.1만 |
|---|
| 2025.12.24 | ₩1,486 | ₩1,515 | ₩1,460 | ₩1,473 | -0.90% | 3만 |
|---|
| 2025.12.23 | ₩1,540 | ₩1,540 | ₩1,486 | ₩1,513 | -1.74% | 2만 |
|---|
| 2025.12.22 | ₩1,567 | ₩1,567 | ₩1,486 | ₩1,527 | -2.56% | 3.2만 |
|---|
| 2025.12.19 | ₩1,607 | ₩1,607 | ₩1,486 | ₩1,527 | -5.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,500 | ₩1,580 | ₩1,500 | ₩1,540 | +2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩1,486 | ₩1,607 | ₩1,486 | ₩1,540 | +3.60% | 4.3만 |
|---|
| 2025.12.16 | ₩1,513 | ₩1,540 | ₩1,482 | ₩1,513 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,580 | ₩1,594 | ₩1,486 | ₩1,500 | -5.08% | 10.2만 |
|---|
| 2025.12.12 | ₩1,607 | ₩1,620 | ₩1,527 | ₩1,527 | -5.00% | 9.9만 |
|---|
| 2025.12.11 | ₩1,527 | ₩1,686 | ₩1,527 | ₩1,634 | +7.02% | 9.4만 |
|---|
| 2025.12.10 | ₩1,500 | ₩1,527 | ₩1,433 | ₩1,513 | +0.89% | 12.6만 |
|---|
| 2025.12.09 | ₩1,594 | ₩1,620 | ₩1,500 | ₩1,500 | -5.88% | 11.3만 |
|---|
| 2025.12.08 | ₩1,620 | ₩1,736 | ₩1,527 | ₩1,567 | -3.31% | 15만 |
|---|
| 2025.12.05 | ₩1,674 | ₩1,714 | ₩1,540 | ₩1,540 | -8.00% | 12.3만 |
|---|
| 2025.12.04 | ₩1,687 | ₩1,728 | ₩1,620 | ₩1,620 | -3.97% | 12.6만 |
|---|
| 2025.12.03 | ₩1,714 | ₩1,793 | ₩1,654 | ₩1,687 | -1.56% | 15.7만 |
|---|
| 2025.12.02 | ₩1,714 | ₩1,795 | ₩1,553 | ₩1,687 | -1.56% | 15.5만 |
|---|
| 2025.12.01 | ₩1,848 | ₩1,902 | ₩1,728 | ₩1,768 | -4.35% | 15.6만 |
|---|
| 2025.11.28 | ₩1,754 | ₩1,982 | ₩1,754 | ₩1,861 | +6.11% | 14.3만 |
|---|
| 2025.11.26 | ₩1,594 | ₩1,781 | ₩1,594 | ₩1,781 | +11.76% | 19.1만 |
|---|
| 2025.11.25 | ₩1,928 | ₩1,928 | ₩1,580 | ₩1,687 | -12.50% | 291.3만 |
|---|
| 2025.11.24 | ₩1,942 | ₩2,143 | ₩1,788 | ₩1,835 | -5.52% | 8만 |
|---|
| 2025.11.21 | ₩1,928 | ₩2,022 | ₩1,647 | ₩1,821 | -5.56% | 17.7만 |
|---|
| 2025.11.20 | ₩2,022 | ₩2,036 | ₩1,888 | ₩1,902 | -5.96% | 7.8만 |
|---|
| 2025.11.19 | ₩2,089 | ₩2,223 | ₩2,009 | ₩2,022 | -3.21% | 7.3만 |
|---|
| 2025.11.18 | ₩2,143 | ₩2,183 | ₩2,089 | ₩2,109 | -1.56% | 7.1만 |
|---|
| 2025.11.17 | ₩2,183 | ₩2,210 | ₩2,156 | ₩2,169 | -0.61% | 7.4만 |
|---|
| 2025.11.14 | ₩2,169 | ₩2,303 | ₩2,156 | ₩2,277 | +4.94% | 6.6만 |
|---|
| 2025.11.13 | ₩2,263 | ₩2,337 | ₩2,156 | ₩2,169 | -4.14% | 7.8만 |
|---|
| 2025.11.12 | ₩2,330 | ₩2,384 | ₩2,210 | ₩2,236 | -4.02% | 6.3만 |
|---|
| 2025.11.11 | ₩2,290 | ₩2,397 | ₩2,236 | ₩2,236 | -2.34% | 11.5만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,397 | ₩2,169 | ₩2,392 | +6.31% | 10.7만 |
|---|
| 2025.11.07 | ₩2,183 | ₩2,236 | ₩2,169 | ₩2,236 | +2.45% | 6.3만 |
|---|
| 2025.11.06 | ₩2,303 | ₩2,357 | ₩2,210 | ₩2,250 | -2.33% | 9.1만 |
|---|
| 2025.11.05 | ₩2,250 | ₩2,518 | ₩2,250 | ₩2,397 | +6.55% | 6.4만 |
|---|
| 2025.11.04 | ₩2,277 | ₩2,329 | ₩2,210 | ₩2,290 | +0.59% | 12만 |
|---|
| 2025.11.03 | ₩2,344 | ₩2,411 | ₩2,290 | ₩2,290 | -2.29% | 6.4만 |
|---|
| 2025.10.31 | ₩2,384 | ₩2,431 | ₩2,290 | ₩2,344 | -1.69% | 6.1만 |
|---|
| 2025.10.30 | ₩2,451 | ₩2,528 | ₩2,357 | ₩2,424 | -1.09% | 6.2만 |
|---|
| 2025.10.29 | ₩2,411 | ₩2,437 | ₩2,357 | ₩2,370 | -1.67% | 5.8만 |
|---|
| 2025.10.28 | ₩2,411 | ₩2,571 | ₩2,411 | ₩2,477 | +2.78% | 6.3만 |
|---|
| 2025.10.27 | ₩2,451 | ₩2,477 | ₩2,357 | ₩2,459 | +0.33% | 6만 |
|---|
| 2025.10.24 | ₩2,277 | ₩2,477 | ₩2,277 | ₩2,477 | +8.82% | 7.8만 |
|---|
| 2025.10.23 | ₩2,531 | ₩2,531 | ₩2,223 | ₩2,263 | -10.58% | 13만 |
|---|
| 2025.10.22 | ₩2,344 | ₩2,878 | ₩2,303 | ₩2,611 | +11.43% | 14.1만 |
|---|
| 2025.10.21 | ₩2,384 | ₩2,518 | ₩2,317 | ₩2,357 | -1.12% | 11만 |
|---|
| 2025.10.20 | ₩2,437 | ₩2,736 | ₩2,370 | ₩2,464 | +1.10% | 11.8만 |
|---|
| 2025.10.17 | ₩2,611 | ₩2,665 | ₩2,290 | ₩2,303 | -11.79% | 13.2만 |
|---|
| 2025.10.16 | ₩2,812 | ₩2,962 | ₩2,571 | ₩2,665 | -5.24% | 15.3만 |
|---|
| 2025.10.15 | ₩2,986 | ₩2,986 | ₩2,692 | ₩2,745 | -8.07% | 17.3만 |
|---|
| 2025.10.14 | ₩3,067 | ₩3,199 | ₩2,879 | ₩3,013 | -1.75% | 15.6만 |
|---|
| 2025.10.13 | ₩3,053 | ₩3,107 | ₩2,826 | ₩3,013 | -1.32% | 17.6만 |
|---|
| 2025.10.10 | ₩3,361 | ₩3,375 | ₩2,893 | ₩2,973 | -11.55% | 16.8만 |
|---|