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 | ₩1,041 | ₩1,083 | ₩1,029 | ₩1,057 | +1.54% | 5.6만 |
| 2026.10.08 | ₩1,042 | ₩1,075 | ₩1,015 | ₩1,041 | -0.13% | 2.5만 |
| 2026.10.07 | ₩1,015 | ₩1,082 | ₩1,015 | ₩1,051 | +3.55% | 14.1만 |
| 2026.10.06 | ₩1,029 | ₩1,112 | ₩977 | ₩1,047 | +1.82% | 23.6만 |
| 2026.10.05 | ₩1,053 | ₩1,053 | ₩900 | ₩918 | -12.82% | 26.6만 |
| 2026.10.02 | ₩993 | ₩1,023 | ₩981 | ₩1,013 | +2.02% | 7.6만 |
| 2026.10.01 | ₩1,009 | ₩1,009 | ₩962 | ₩963 | -4.50% | 3.8만 |
| 2026.09.30 | ₩949 | ₩1,010 | ₩949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩975 |
| +2.82% |
| 6.5만 |
| 2026.09.29 | ₩998 | ₩1,042 | ₩955 | ₩965 | -3.35% | 14.3만 |
|---|
| 2026.09.28 | ₩1,005 | ₩1,055 | ₩995 | ₩1,015 | +1.06% | 15.1만 |
|---|
| 2026.09.25 | ₩919 | ₩1,042 | ₩919 | ₩1,006 | +9.45% | 22.2만 |
|---|
| 2026.09.24 | ₩892 | ₩922 | ₩851 | ₩919 | +2.99% | 12.4만 |
|---|
| 2026.09.23 | ₩842 | ₩919 | ₩842 | ₩875 | +3.97% | 13.3만 |
|---|
| 2026.09.22 | ₩868 | ₩919 | ₩842 | ₩919 | +5.85% | 12만 |
|---|
| 2026.09.21 | ₩749 | ₩882 | ₩749 | ₩882 | +17.65% | 12.7만 |
|---|
| 2026.09.18 | ₩775 | ₩807 | ₩748 | ₩800 | +3.28% | 4만 |
|---|
| 2026.09.17 | ₩752 | ₩815 | ₩749 | ₩799 | +6.22% | 18.1만 |
|---|
| 2026.09.16 | ₩822 | ₩822 | ₩762 | ₩775 | -5.69% | 2.5만 |
|---|
| 2026.09.15 | ₩788 | ₩835 | ₩782 | ₩822 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩852 | ₩852 | ₩752 | ₩800 | -6.11% | 3.3만 |
|---|
| 2026.09.11 | ₩749 | ₩859 | ₩749 | ₩814 | +8.56% | 20.3만 |
|---|
| 2026.09.10 | ₩740 | ₩771 | ₩693 | ₩766 | +3.43% | 11만 |
|---|
| 2026.09.09 | ₩748 | ₩767 | ₩724 | ₩748 | 0.00% | 10.7만 |
|---|
| 2026.09.08 | ₩700 | ₩772 | ₩683 | ₩771 | +10.11% | 12.8만 |
|---|
| 2026.09.04 | ₩787 | ₩787 | ₩700 | ₩721 | -8.32% | 10.9만 |
|---|
| 2026.09.03 | ₩675 | ₩860 | ₩661 | ₩800 | +18.61% | 46.9만 |
|---|
| 2026.09.02 | ₩687 | ₩692 | ₩603 | ₩664 | -3.31% | 24.8만 |
|---|
| 2026.09.01 | ₩695 | ₩715 | ₩655 | ₩687 | -1.15% | 22.9만 |
|---|
| 2026.08.31 | ₩895 | ₩922 | ₩668 | ₩676 | -24.48% | 76.4만 |
|---|
| 2026.08.28 | ₩929 | ₩1,027 | ₩868 | ₩918 | -1.15% | 562.7만 |
|---|
| 2026.08.27 | ₩855 | ₩1,029 | ₩842 | ₩902 | +5.47% | 83만 |
|---|
| 2026.08.26 | ₩963 | ₩1,041 | ₩802 | ₩810 | -15.95% | 37.2만 |
|---|
| 2026.08.25 | ₩1,047 | ₩1,081 | ₩965 | ₩993 | -5.23% | 11.4만 |
|---|
| 2026.08.24 | ₩955 | ₩1,109 | ₩955 | ₩1,057 | +10.63% | 27.3만 |
|---|
| 2026.08.21 | ₩1,029 | ₩1,069 | ₩935 | ₩958 | -6.88% | 55.2만 |
|---|
| 2026.08.20 | ₩935 | ₩1,006 | ₩926 | ₩1,002 | +7.14% | 49.9만 |
|---|
| 2026.08.19 | ₩802 | ₩908 | ₩802 | ₩895 | +11.67% | 81.5만 |
|---|
| 2026.08.18 | ₩745 | ₩775 | ₩741 | ₩770 | +3.23% | 14만 |
|---|
| 2026.08.17 | ₩708 | ₩782 | ₩708 | ₩735 | +3.77% | 36.4만 |
|---|
| 2026.08.14 | ₩645 | ₩725 | ₩645 | ₩700 | +8.49% | 48.8만 |
|---|
| 2026.08.13 | ₩668 | ₩681 | ₩641 | ₩645 | -3.40% | 26.2만 |
|---|
| 2026.08.12 | ₩641 | ₩681 | ₩628 | ₩676 | +5.42% | 45.6만 |
|---|
| 2026.08.11 | ₩687 | ₩721 | ₩643 | ₩675 | -1.75% | 57.4만 |
|---|
| 2026.08.10 | ₩688 | ₩971 | ₩688 | ₩731 | +6.21% | 1250.2만 |
|---|
| 2026.08.07 | ₩669 | ₩729 | ₩669 | ₩688 | +2.79% | 16.1만 |
|---|
| 2026.08.06 | ₩668 | ₩695 | ₩668 | ₩692 | +3.60% | 19.4만 |
|---|
| 2026.08.05 | ₩660 | ₩684 | ₩652 | ₩668 | +1.21% | 22.6만 |
|---|
| 2026.08.04 | ₩601 | ₩660 | ₩601 | ₩655 | +8.89% | 19.4만 |
|---|
| 2026.08.03 | ₩588 | ₩615 | ₩586 | ₩601 | +2.27% | 12.9만 |
|---|
| 2026.07.31 | ₩628 | ₩628 | ₩562 | ₩577 | -8.09% | 22.8만 |
|---|
| 2026.07.30 | ₩681 | ₩695 | ₩635 | ₩652 | -4.31% | 12.9만 |
|---|
| 2026.07.29 | ₩637 | ₩668 | ₩615 | ₩635 | -0.42% | 15.9만 |
|---|
| 2026.07.28 | ₩619 | ₩641 | ₩588 | ₩640 | +3.46% | 13.5만 |
|---|
| 2026.07.27 | ₩681 | ₩731 | ₩615 | ₩615 | -9.80% | 20.7만 |
|---|
| 2026.07.24 | ₩707 | ₩721 | ₩644 | ₩685 | -3.02% | 29만 |
|---|
| 2026.07.23 | ₩627 | ₩695 | ₩593 | ₩651 | +3.84% | 21.1만 |
|---|
| 2026.07.22 | ₩601 | ₩621 | ₩568 | ₩615 | +2.22% | 21.8만 |
|---|
| 2026.07.21 | ₩542 | ₩601 | ₩541 | ₩581 | +7.14% | 3만 |
|---|
| 2026.07.20 | ₩574 | ₩574 | ₩540 | ₩557 | -3.02% | 3.1만 |
|---|
| 2026.07.17 | ₩578 | ₩580 | ₩553 | ₩553 | -4.39% | 3.8만 |
|---|
| 2026.07.16 | ₩574 | ₩635 | ₩550 | ₩595 | +3.49% | 6.7만 |
|---|
| 2026.07.15 | ₩554 | ₩601 | ₩548 | ₩582 | +5.06% | 3.3만 |
|---|
| 2026.07.14 | ₩561 | ₩588 | ₩521 | ₩554 | -1.19% | 7.7만 |
|---|
| 2026.07.13 | ₩568 | ₩568 | ₩509 | ₩509 | -10.35% | 14.5만 |
|---|
| 2026.07.10 | ₩574 | ₩628 | ₩549 | ₩552 | -3.95% | 12.6만 |
|---|
| 2026.07.09 | ₩574 | ₩574 | ₩560 | ₩560 | -2.56% | 3.8만 |
|---|
| 2026.07.08 | ₩577 | ₩577 | ₩554 | ₩561 | -2.78% | 3.2만 |
|---|
| 2026.07.07 | ₩569 | ₩628 | ₩562 | ₩577 | +1.41% | 5.5만 |
|---|
| 2026.07.06 | ₩558 | ₩601 | ₩558 | ₩574 | +2.87% | 4.7만 |
|---|
| 2026.07.02 | ₩628 | ₩628 | ₩554 | ₩562 | -10.43% | 11.9만 |
|---|
| 2026.07.01 | ₩648 | ₩653 | ₩623 | ₩623 | -3.92% | 1.9만 |
|---|
| 2026.06.30 | ₩588 | ₩708 | ₩588 | ₩603 | +2.50% | 16.8만 |
|---|
| 2026.06.29 | ₩588 | ₩628 | ₩574 | ₩576 | -2.05% | 4.6만 |
|---|
| 2026.06.26 | ₩561 | ₩628 | ₩561 | ₩562 | +0.24% | 4만 |
|---|
| 2026.06.25 | ₩558 | ₩597 | ₩534 | ₩578 | +3.59% | 2.7만 |
|---|
| 2026.06.24 | ₩573 | ₩599 | ₩561 | ₩561 | -2.10% | 9.6만 |
|---|
| 2026.06.23 | ₩548 | ₩603 | ₩548 | ₩561 | +2.44% | 6.8만 |
|---|
| 2026.06.22 | ₩573 | ₩591 | ₩548 | ₩548 | -4.43% | 14.9만 |
|---|
| 2026.06.18 | ₩648 | ₩653 | ₩588 | ₩591 | -8.87% | 19.9만 |
|---|
| 2026.06.17 | ₩637 | ₩637 | ₩601 | ₩603 | -5.45% | 2.1만 |
|---|
| 2026.06.16 | ₩628 | ₩680 | ₩615 | ₩625 | -0.43% | 38.7만 |
|---|
| 2026.06.15 | ₩561 | ₩613 | ₩537 | ₩589 | +5.00% | 8.1만 |
|---|
| 2026.06.12 | ₩585 | ₩611 | ₩548 | ₩548 | -6.39% | 10만 |
|---|
| 2026.06.11 | ₩584 | ₩628 | ₩574 | ₩601 | +2.97% | 11.7만 |
|---|
| 2026.06.10 | ₩561 | ₩628 | ₩560 | ₩576 | +2.62% | 16.1만 |
|---|
| 2026.06.09 | ₩561 | ₩599 | ₩557 | ₩561 | 0.00% | 15.7만 |
|---|
| 2026.06.08 | ₩574 | ₩589 | ₩561 | ₩565 | -1.63% | 27.5만 |
|---|
| 2026.06.05 | ₩628 | ₩659 | ₩566 | ₩566 | -9.79% | 14.2만 |
|---|
| 2026.06.04 | ₩585 | ₩756 | ₩585 | ₩628 | +7.31% | 13.6만 |
|---|
| 2026.06.03 | ₩673 | ₩716 | ₩601 | ₩612 | -9.13% | 47.1만 |
|---|
| 2026.06.02 | ₩732 | ₩762 | ₩695 | ₩695 | -5.11% | 19.3만 |
|---|
| 2026.06.01 | ₩735 | ₩784 | ₩708 | ₩724 | -1.45% | 22.2만 |
|---|
| 2026.05.29 | ₩788 | ₩822 | ₩748 | ₩748 | -5.08% | 18.7만 |
|---|
| 2026.05.28 | ₩762 | ₩828 | ₩735 | ₩788 | +3.51% | 42.6만 |
|---|
| 2026.05.27 | ₩802 | ₩832 | ₩735 | ₩775 | -3.33% | 54.7만 |
|---|
| 2026.05.26 | ₩895 | ₩962 | ₩855 | ₩866 | -3.28% | 97.1만 |
|---|
| 2026.05.22 | ₩929 | ₩1,002 | ₩882 | ₩920 | -0.86% | 142.9만 |
|---|
| 2026.05.21 | ₩939 | ₩1,089 | ₩808 | ₩1,025 | +9.10% | 388.6만 |
|---|
| 2026.05.20 | ₩989 | ₩1,288 | ₩915 | ₩995 | +0.68% | 1.2억 |
|---|
| 2026.05.19 | ₩588 | ₩588 | ₩549 | ₩577 | -1.82% | 3752.9만 |
|---|
| 2026.05.18 | ₩586 | ₩603 | ₩561 | ₩588 | +0.23% | 3.7만 |
|---|
| 2026.05.15 | ₩601 | ₩615 | ₩601 | ₩604 | +0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩615 | ₩623 | ₩612 | ₩617 | +0.43% | 7.4천 |
|---|
| 2026.05.13 | ₩603 | ₩641 | ₩601 | ₩623 | +3.33% | 2.4만 |
|---|
| 2026.05.12 | ₩617 | ₩641 | ₩617 | ₩628 | +1.73% | 1.8만 |
|---|
| 2026.05.11 | ₩601 | ₩627 | ₩601 | ₩603 | +0.22% | 2.1만 |
|---|
| 2026.05.08 | ₩636 | ₩636 | ₩603 | ₩615 | -3.36% | 5.4만 |
|---|
| 2026.05.07 | ₩619 | ₩652 | ₩619 | ₩636 | +2.81% | 1.4만 |
|---|
| 2026.05.06 | ₩621 | ₩652 | ₩621 | ₩652 | +4.95% | 7.6천 |
|---|
| 2026.05.05 | ₩668 | ₩681 | ₩637 | ₩644 | -3.60% | 4만 |
|---|
| 2026.05.04 | ₩668 | ₩681 | ₩668 | ₩681 | +2.00% | 3만 |
|---|
| 2026.05.01 | ₩648 | ₩695 | ₩641 | ₩683 | +5.36% | 4.4만 |
|---|
| 2026.04.30 | ₩624 | ₩676 | ₩601 | ₩655 | +4.93% | 4.8만 |
|---|
| 2026.04.29 | ₩668 | ₩668 | ₩599 | ₩628 | -6.00% | 2.6만 |
|---|
| 2026.04.28 | ₩708 | ₩708 | ₩668 | ₩677 | -4.34% | 1만 |
|---|
| 2026.04.27 | ₩687 | ₩708 | ₩681 | ₩708 | +3.11% | 2.1만 |
|---|
| 2026.04.24 | ₩704 | ₩748 | ₩695 | ₩695 | -1.33% | 4.9만 |
|---|
| 2026.04.23 | ₩708 | ₩708 | ₩695 | ₩704 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩723 | ₩729 | ₩695 | ₩708 | -2.03% | 1.5만 |
|---|
| 2026.04.21 | ₩735 | ₩748 | ₩708 | ₩708 | -3.64% | 4만 |
|---|
| 2026.04.20 | ₩724 | ₩748 | ₩708 | ₩735 | +1.48% | 3.4만 |
|---|
| 2026.04.17 | ₩705 | ₩735 | ₩705 | ₩715 | +1.33% | 2만 |
|---|
| 2026.04.16 | ₩715 | ₩725 | ₩708 | ₩717 | +0.37% | 2.3만 |
|---|
| 2026.04.15 | ₩762 | ₩767 | ₩693 | ₩699 | -8.25% | 10만 |
|---|
| 2026.04.14 | ₩827 | ₩827 | ₩749 | ₩751 | -9.21% | 4.6만 |
|---|
| 2026.04.13 | ₩775 | ₩775 | ₩747 | ₩762 | -1.72% | 2.2만 |
|---|
| 2026.04.10 | ₩775 | ₩828 | ₩763 | ₩807 | +4.14% | 1.3만 |
|---|
| 2026.04.09 | ₩775 | ₩808 | ₩762 | ₩783 | +1.03% | 2.7만 |
|---|
| 2026.04.08 | ₩788 | ₩802 | ₩775 | ₩775 | -1.69% | 2만 |
|---|
| 2026.04.07 | ₩816 | ₩842 | ₩808 | ₩810 | -0.82% | 1.7만 |
|---|
| 2026.04.06 | ₩788 | ₩863 | ₩764 | ₩836 | +6.10% | 1.4만 |
|---|
| 2026.04.02 | ₩762 | ₩828 | ₩762 | ₩804 | +5.61% | 1.3만 |
|---|
| 2026.04.01 | ₩862 | ₩886 | ₩815 | ₩858 | -0.47% | 6.6만 |
|---|
| 2026.03.31 | ₩752 | ₩794 | ₩733 | ₩788 | +4.80% | 2.9만 |
|---|
| 2026.03.30 | ₩779 | ₩779 | ₩748 | ₩748 | -3.95% | 1.1만 |
|---|
| 2026.03.27 | ₩755 | ₩840 | ₩751 | ₩807 | +6.90% | 6.2만 |
|---|
| 2026.03.26 | ₩790 | ₩838 | ₩735 | ₩744 | -5.75% | 6.3만 |
|---|
| 2026.03.25 | ₩744 | ₩810 | ₩704 | ₩747 | +0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩796 | ₩802 | ₩689 | ₩689 | -13.42% | 4.8만 |
|---|
| 2026.03.23 | ₩788 | ₩816 | ₩788 | ₩802 | +1.69% | 3.4만 |
|---|
| 2026.03.20 | ₩855 | ₩868 | ₩708 | ₩763 | -10.78% | 22.7만 |
|---|
| 2026.03.19 | ₩855 | ₩882 | ₩855 | ₩856 | +0.16% | 5.1만 |
|---|
| 2026.03.18 | ₩855 | ₩896 | ₩855 | ₩858 | +0.31% | 3.5만 |
|---|
| 2026.03.17 | ₩842 | ₩898 | ₩842 | ₩863 | +2.54% | 1.4만 |
|---|
| 2026.03.16 | ₩842 | ₩935 | ₩842 | ₩908 | +7.94% | 3.5만 |
|---|
| 2026.03.13 | ₩898 | ₩924 | ₩868 | ₩868 | -3.27% | 4.2만 |
|---|
| 2026.03.12 | ₩923 | ₩1,013 | ₩923 | ₩939 | +1.74% | 3만 |
|---|
| 2026.03.11 | ₩1,015 | ₩1,042 | ₩935 | ₩935 | -7.89% | 4.7만 |
|---|
| 2026.03.10 | ₩934 | ₩1,089 | ₩908 | ₩1,042 | +11.59% | 10.8만 |
|---|
| 2026.03.09 | ₩712 | ₩978 | ₩703 | ₩949 | +33.21% | 185.9만 |
|---|
| 2026.03.06 | ₩733 | ₩733 | ₩685 | ₩685 | -6.56% | 2.5만 |
|---|
| 2026.03.05 | ₩708 | ₩725 | ₩688 | ₩692 | -2.26% | 2.7만 |
|---|
| 2026.03.04 | ₩681 | ₩721 | ₩668 | ₩709 | +4.12% | 3만 |
|---|
| 2026.03.03 | ₩699 | ₩736 | ₩628 | ₩696 | -0.38% | 10.2만 |
|---|
| 2026.03.02 | ₩810 | ₩823 | ₩676 | ₩707 | -12.71% | 6.7만 |
|---|
| 2026.02.27 | ₩835 | ₩866 | ₩816 | ₩816 | -2.24% | 3.6만 |
|---|
| 2026.02.26 | ₩864 | ₩864 | ₩836 | ₩836 | -3.25% | 3.2만 |
|---|
| 2026.02.25 | ₩842 | ₩896 | ₩836 | ₩882 | +4.76% | 9.6만 |
|---|
| 2026.02.24 | ₩847 | ₩874 | ₩840 | ₩871 | +2.84% | 1.7만 |
|---|
| 2026.02.23 | ₩855 | ₩882 | ₩808 | ₩882 | +3.13% | 6.7만 |
|---|
| 2026.02.20 | ₩855 | ₩919 | ₩842 | ₩894 | +4.53% | 7.4만 |
|---|
| 2026.02.19 | ₩874 | ₩875 | ₩804 | ₩819 | -6.27% | 16만 |
|---|
| 2026.02.18 | ₩864 | ₩911 | ₩855 | ₩910 | +5.26% | 5.5만 |
|---|
| 2026.02.17 | ₩935 | ₩935 | ₩868 | ₩876 | -6.29% | 5.5만 |
|---|
| 2026.02.13 | ₩910 | ₩958 | ₩908 | ₩912 | +0.29% | 7.2만 |
|---|
| 2026.02.12 | ₩942 | ₩978 | ₩880 | ₩933 | -0.99% | 26.9만 |
|---|
| 2026.02.11 | ₩949 | ₩1,015 | ₩949 | ₩978 | +3.10% | 10.5만 |
|---|
| 2026.02.10 | ₩962 | ₩995 | ₩942 | ₩970 | +0.83% | 9.9만 |
|---|
| 2026.02.09 | ₩975 | ₩1,002 | ₩935 | ₩983 | +0.82% | 13.5만 |
|---|
| 2026.02.06 | ₩989 | ₩1,067 | ₩935 | ₩1,065 | +7.70% | 19.4만 |
|---|
| 2026.02.05 | ₩1,042 | ₩1,087 | ₩954 | ₩1,019 | -2.18% | 17.1만 |
|---|
| 2026.02.04 | ₩989 | ₩1,273 | ₩989 | ₩1,241 | +25.54% | 43.4만 |
|---|
| 2026.02.03 | ₩1,042 | ₩1,069 | ₩989 | ₩1,069 | +2.56% | 58.7만 |
|---|
| 2026.02.02 | ₩1,336 | ₩1,336 | ₩1,015 | ₩1,176 | -12.00% | 158.4만 |
|---|
| 2026.01.30 | ₩1,617 | ₩1,723 | ₩1,363 | ₩1,590 | -1.65% | 4977.8만 |
|---|
| 2026.01.29 | ₩1,483 | ₩1,550 | ₩1,416 | ₩1,429 | -3.60% | 18.2만 |
|---|
| 2026.01.28 | ₩1,590 | ₩1,790 | ₩1,523 | ₩1,523 | -4.20% | 24.7만 |
|---|
| 2026.01.27 | ₩1,470 | ₩1,683 | ₩1,470 | ₩1,630 | +10.91% | 16.5만 |
|---|
| 2026.01.26 | ₩1,470 | ₩1,523 | ₩1,436 | ₩1,483 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩1,363 | ₩1,523 | ₩1,363 | ₩1,483 | +8.82% | 8.2만 |
|---|
| 2026.01.22 | ₩1,376 | ₩1,396 | ₩1,369 | ₩1,376 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩1,376 | ₩1,403 | ₩1,349 | ₩1,389 | +0.97% | 12.3만 |
|---|
| 2026.01.20 | ₩1,376 | ₩1,403 | ₩1,376 | ₩1,376 | 0.00% | 4.3만 |
|---|
| 2026.01.16 | ₩1,389 | ₩1,416 | ₩1,389 | ₩1,389 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩1,403 | ₩1,452 | ₩1,376 | ₩1,389 | -0.95% | 4.5만 |
|---|
| 2026.01.14 | ₩1,470 | ₩1,536 | ₩1,416 | ₩1,416 | -3.64% | 9.3만 |
|---|
| 2026.01.13 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,510 | +2.73% | 2.8만 |
|---|
| 2026.01.12 | ₩1,403 | ₩1,510 | ₩1,403 | ₩1,483 | +5.71% | 3만 |
|---|
| 2026.01.09 | ₩1,403 | ₩1,483 | ₩1,403 | ₩1,443 | +2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩1,429 | ₩1,510 | ₩1,429 | ₩1,443 | +0.93% | 1.9만 |
|---|
| 2026.01.07 | ₩1,389 | ₩1,523 | ₩1,389 | ₩1,470 | +5.77% | 5.2만 |
|---|
| 2026.01.06 | ₩1,470 | ₩1,470 | ₩1,376 | ₩1,376 | -6.36% | 3.8만 |
|---|
| 2026.01.05 | ₩1,389 | ₩1,470 | ₩1,389 | ₩1,429 | +2.88% | 6.2만 |
|---|
| 2026.01.02 | ₩1,510 | ₩1,510 | ₩1,389 | ₩1,403 | -7.08% | 3.3만 |
|---|
| 2025.12.31 | ₩1,510 | ₩1,510 | ₩1,416 | ₩1,429 | -5.31% | 2.7만 |
|---|
| 2025.12.30 | ₩1,416 | ₩1,563 | ₩1,403 | ₩1,510 | +6.60% | 6.8만 |
|---|
| 2025.12.29 | ₩1,363 | ₩1,523 | ₩1,363 | ₩1,470 | +7.84% | 7.2만 |
|---|
| 2025.12.26 | ₩1,470 | ₩1,470 | ₩1,349 | ₩1,349 | -8.18% | 8.1만 |
|---|
| 2025.12.24 | ₩1,483 | ₩1,511 | ₩1,456 | ₩1,470 | -0.90% | 3만 |
|---|
| 2025.12.23 | ₩1,536 | ₩1,536 | ₩1,483 | ₩1,510 | -1.74% | 2만 |
|---|
| 2025.12.22 | ₩1,563 | ₩1,563 | ₩1,483 | ₩1,523 | -2.56% | 3.2만 |
|---|
| 2025.12.19 | ₩1,603 | ₩1,603 | ₩1,483 | ₩1,523 | -5.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,496 | ₩1,576 | ₩1,496 | ₩1,536 | +2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩1,483 | ₩1,603 | ₩1,483 | ₩1,536 | +3.60% | 4.3만 |
|---|
| 2025.12.16 | ₩1,510 | ₩1,536 | ₩1,479 | ₩1,510 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,576 | ₩1,590 | ₩1,483 | ₩1,496 | -5.08% | 10.2만 |
|---|
| 2025.12.12 | ₩1,603 | ₩1,617 | ₩1,523 | ₩1,523 | -5.00% | 9.9만 |
|---|
| 2025.12.11 | ₩1,523 | ₩1,682 | ₩1,523 | ₩1,630 | +7.02% | 9.4만 |
|---|
| 2025.12.10 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,510 | +0.89% | 12.6만 |
|---|
| 2025.12.09 | ₩1,590 | ₩1,617 | ₩1,496 | ₩1,496 | -5.88% | 11.3만 |
|---|
| 2025.12.08 | ₩1,617 | ₩1,731 | ₩1,523 | ₩1,563 | -3.31% | 15만 |
|---|
| 2025.12.05 | ₩1,670 | ₩1,710 | ₩1,536 | ₩1,536 | -8.00% | 12.3만 |
|---|
| 2025.12.04 | ₩1,683 | ₩1,723 | ₩1,617 | ₩1,617 | -3.97% | 12.6만 |
|---|
| 2025.12.03 | ₩1,710 | ₩1,789 | ₩1,650 | ₩1,683 | -1.56% | 15.7만 |
|---|
| 2025.12.02 | ₩1,710 | ₩1,790 | ₩1,550 | ₩1,683 | -1.56% | 15.5만 |
|---|
| 2025.12.01 | ₩1,844 | ₩1,897 | ₩1,723 | ₩1,763 | -4.35% | 15.6만 |
|---|
| 2025.11.28 | ₩1,750 | ₩1,977 | ₩1,750 | ₩1,857 | +6.11% | 14.3만 |
|---|
| 2025.11.26 | ₩1,590 | ₩1,777 | ₩1,590 | ₩1,777 | +11.76% | 19.1만 |
|---|
| 2025.11.25 | ₩1,924 | ₩1,924 | ₩1,576 | ₩1,683 | -12.50% | 291.3만 |
|---|
| 2025.11.24 | ₩1,937 | ₩2,138 | ₩1,784 | ₩1,830 | -5.52% | 8만 |
|---|
| 2025.11.21 | ₩1,924 | ₩2,017 | ₩1,643 | ₩1,817 | -5.56% | 17.7만 |
|---|
| 2025.11.20 | ₩2,017 | ₩2,031 | ₩1,884 | ₩1,897 | -5.96% | 7.8만 |
|---|
| 2025.11.19 | ₩2,084 | ₩2,218 | ₩2,004 | ₩2,017 | -3.21% | 7.3만 |
|---|
| 2025.11.18 | ₩2,138 | ₩2,178 | ₩2,084 | ₩2,104 | -1.56% | 7.1만 |
|---|
| 2025.11.17 | ₩2,178 | ₩2,204 | ₩2,151 | ₩2,164 | -0.61% | 7.4만 |
|---|
| 2025.11.14 | ₩2,164 | ₩2,298 | ₩2,151 | ₩2,271 | +4.94% | 6.6만 |
|---|
| 2025.11.13 | ₩2,258 | ₩2,331 | ₩2,151 | ₩2,164 | -4.14% | 7.8만 |
|---|
| 2025.11.12 | ₩2,325 | ₩2,378 | ₩2,204 | ₩2,231 | -4.02% | 6.3만 |
|---|
| 2025.11.11 | ₩2,285 | ₩2,391 | ₩2,231 | ₩2,231 | -2.34% | 11.5만 |
|---|
| 2025.11.10 | ₩2,244 | ₩2,391 | ₩2,164 | ₩2,386 | +6.31% | 10.7만 |
|---|
| 2025.11.07 | ₩2,178 | ₩2,231 | ₩2,164 | ₩2,231 | +2.45% | 6.3만 |
|---|
| 2025.11.06 | ₩2,298 | ₩2,351 | ₩2,204 | ₩2,244 | -2.33% | 9.1만 |
|---|
| 2025.11.05 | ₩2,244 | ₩2,512 | ₩2,244 | ₩2,391 | +6.55% | 6.4만 |
|---|
| 2025.11.04 | ₩2,271 | ₩2,323 | ₩2,204 | ₩2,285 | +0.59% | 12만 |
|---|
| 2025.11.03 | ₩2,338 | ₩2,405 | ₩2,285 | ₩2,285 | -2.29% | 6.4만 |
|---|
| 2025.10.31 | ₩2,378 | ₩2,425 | ₩2,285 | ₩2,338 | -1.69% | 6.1만 |
|---|
| 2025.10.30 | ₩2,445 | ₩2,522 | ₩2,351 | ₩2,418 | -1.09% | 6.2만 |
|---|
| 2025.10.29 | ₩2,405 | ₩2,431 | ₩2,351 | ₩2,365 | -1.67% | 5.8만 |
|---|
| 2025.10.28 | ₩2,405 | ₩2,565 | ₩2,405 | ₩2,472 | +2.78% | 6.3만 |
|---|
| 2025.10.27 | ₩2,445 | ₩2,472 | ₩2,351 | ₩2,453 | +0.33% | 6만 |
|---|
| 2025.10.24 | ₩2,271 | ₩2,472 | ₩2,271 | ₩2,472 | +8.82% | 7.8만 |
|---|
| 2025.10.23 | ₩2,525 | ₩2,525 | ₩2,218 | ₩2,258 | -10.58% | 13만 |
|---|
| 2025.10.22 | ₩2,338 | ₩2,871 | ₩2,298 | ₩2,605 | +11.43% | 14.1만 |
|---|
| 2025.10.21 | ₩2,378 | ₩2,512 | ₩2,311 | ₩2,351 | -1.12% | 11만 |
|---|
| 2025.10.20 | ₩2,431 | ₩2,729 | ₩2,365 | ₩2,458 | +1.10% | 11.8만 |
|---|
| 2025.10.17 | ₩2,605 | ₩2,659 | ₩2,285 | ₩2,298 | -11.79% | 13.2만 |
|---|
| 2025.10.16 | ₩2,806 | ₩2,955 | ₩2,565 | ₩2,659 | -5.24% | 15.3만 |
|---|
| 2025.10.15 | ₩2,979 | ₩2,979 | ₩2,685 | ₩2,739 | -8.07% | 17.3만 |
|---|
| 2025.10.14 | ₩3,059 | ₩3,192 | ₩2,872 | ₩3,006 | -1.75% | 15.6만 |
|---|
| 2025.10.13 | ₩3,046 | ₩3,099 | ₩2,819 | ₩3,006 | -1.32% | 17.6만 |
|---|
| 2025.10.10 | ₩3,353 | ₩3,367 | ₩2,886 | ₩2,966 | -11.55% | 16.8만 |
|---|