시장 데이터를 불러오는 중
전체 종목
GigaCloud Technology Inc - Class A Ordinary Shares 과거 주가
GigaCloud Technology Inc - Class A Ordinary Shares · GCT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GigaCloud Technology Inc - Class A Ordinary Shares · GCT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,636 | ₩76,917 | ₩74,103 | ₩76,730 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,197 | ₩76,823 | ₩73,554 | ₩75,604 | +1.90% | 102.1만 |
| 2026.10.07 | ₩72,147 | ₩75,972 | ₩71,278 | ₩74,988 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,245 | ₩74,773 | ₩72,361 | ₩73,379 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,286 | ₩73,701 | ₩71,591 | ₩73,245 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,254 | ₩72,602 | ₩70,914 | ₩72,026 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,962 | ₩72,616 | ₩69,614 | ₩71,276 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,689 | ₩71,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,252 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,579 | ₩71,162 | ₩66,237 | ₩67,550 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,249 | ₩72,361 | ₩69,493 | ₩70,512 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,374 | ₩74,502 | ₩71,371 | ₩72,334 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩69,038 | ₩72,428 | ₩67,242 | ₩72,240 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,760 | ₩71,249 | ₩68,555 | ₩70,351 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩72,120 | ₩73,299 | ₩66,117 | ₩71,182 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,865 | ₩72,374 | ₩70,860 | ₩71,101 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩71,101 | ₩72,535 | ₩70,046 | ₩70,833 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,485 | ₩71,637 | ₩69,179 | ₩71,222 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,874 | ₩71,959 | ₩67,671 | ₩69,199 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,324 | ₩71,369 | ₩69,339 | ₩70,599 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩68,127 | ₩71,182 | ₩68,127 | ₩70,673 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,592 | ₩71,423 | ₩68,676 | ₩69,507 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,596 | ₩71,495 | ₩67,513 | ₩69,413 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,882 | ₩71,879 | ₩67,148 | ₩69,520 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,413 | ₩70,485 | ₩67,671 | ₩69,949 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,215 | ₩70,619 | ₩66,733 | ₩69,346 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,281 | ₩69,839 | ₩67,993 | ₩68,167 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,651 | ₩67,896 | ₩63,296 | ₩67,671 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,772 | ₩64,455 | ₩61,654 | ₩63,477 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,882 | ₩70,201 | ₩64,884 | ₩65,031 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,453 | ₩71,972 | ₩69,145 | ₩70,954 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,359 | ₩70,431 | ₩68,857 | ₩69,118 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,775 | ₩70,351 | ₩68,408 | ₩69,788 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩68,127 | ₩71,369 | ₩67,604 | ₩69,976 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,532 | ₩67,828 | ₩65,085 | ₩67,684 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩67,014 | ₩67,865 | ₩66,358 | ₩66,532 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,609 | ₩68,636 | ₩66,117 | ₩66,813 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩67,001 | ₩69,855 | ₩66,269 | ₩69,775 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,323 | ₩68,782 | ₩65,045 | ₩65,755 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩70,137 | ₩70,425 | ₩67,189 | ₩67,376 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,410 | ₩71,785 | ₩69,413 | ₩69,507 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,574 | ₩71,532 | ₩69,205 | ₩71,329 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩69,102 | ₩70,003 | ₩67,900 | ₩69,225 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,400 | ₩69,782 | ₩66,847 | ₩69,038 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,922 | ₩70,123 | ₩66,162 | ₩69,212 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,324 | ₩73,393 | ₩68,542 | ₩71,356 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,321 | ₩75,403 | ₩62,579 | ₩70,217 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,244 | ₩62,860 | ₩60,582 | ₩61,963 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,559 | ₩62,458 | ₩58,385 | ₩62,257 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,787 | ₩60,301 | ₩57,865 | ₩60,220 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,656 | ₩58,961 | ₩56,040 | ₩58,612 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,705 | ₩56,743 | ₩54,606 | ₩56,562 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,185 | ₩57,179 | ₩53,092 | ₩55,731 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,180 | ₩53,976 | ₩51,323 | ₩53,949 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,782 | ₩53,132 | ₩48,603 | ₩52,489 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,107 | ₩49,648 | ₩47,718 | ₩48,361 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,509 | ₩49,159 | ₩47,437 | ₩47,946 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,403 | ₩51,845 | ₩48,777 | ₩49,715 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,832 | ₩51,993 | ₩51,229 | ₩51,577 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,410 | ₩52,690 | ₩50,666 | ₩51,417 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,425 | ₩52,180 | ₩49,849 | ₩50,934 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩50,036 | ₩51,664 | ₩49,701 | ₩51,470 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,531 | ₩50,666 | ₩47,531 | ₩50,170 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,437 | ₩48,002 | ₩46,820 | ₩47,437 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,708 | ₩47,758 | ₩45,319 | ₩47,437 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,391 | ₩46,901 | ₩45,896 | ₩46,110 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,226 | ₩46,887 | ₩45,226 | ₩46,673 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,810 | ₩45,293 | ₩43,825 | ₩45,212 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,668 | ₩46,097 | ₩44,636 | ₩45,145 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,984 | ₩46,552 | ₩44,341 | ₩45,668 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩45,025 | ₩45,534 | ₩43,859 | ₩44,502 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,345 | ₩44,984 | ₩42,211 | ₩44,381 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,350 | ₩44,140 | ₩41,742 | ₩42,345 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,497 | ₩43,765 | ₩41,969 | ₩43,430 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,304 | ₩43,557 | ₩41,876 | ₩42,921 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,395 | ₩44,857 | ₩42,237 | ₩42,519 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,301 | ₩45,896 | ₩44,087 | ₩44,716 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,403 | ₩45,587 | ₩43,283 | ₩44,636 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,368 | ₩45,145 | ₩44,006 | ₩44,649 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,783 | ₩45,849 | ₩44,341 | ₩45,534 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,172 | ₩45,632 | ₩43,457 | ₩44,207 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,311 | ₩46,747 | ₩44,998 | ₩45,145 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩47,048 | ₩48,656 | ₩45,842 | ₩46,231 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,507 | ₩46,338 | ₩44,495 | ₩45,695 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,639 | ₩44,850 | ₩42,157 | ₩44,824 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,269 | ₩44,643 | ₩42,465 | ₩42,492 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,881 | ₩44,864 | ₩41,809 | ₩43,845 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,505 | ₩42,827 | ₩41,648 | ₩42,492 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,221 | ₩44,274 | ₩42,170 | ₩42,251 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,711 | ₩45,005 | ₩43,671 | ₩44,636 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,896 | ₩45,909 | ₩43,202 | ₩43,430 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,356 | ₩47,397 | ₩45,989 | ₩46,217 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,852 | ₩49,070 | ₩45,988 | ₩47,410 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,688 | ₩50,318 | ₩47,572 | ₩48,294 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,149 | ₩51,391 | ₩49,313 | ₩50,733 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,671 | ₩52,261 | ₩50,921 | ₩51,403 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,904 | ₩54,161 | ₩50,693 | ₩51,457 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,658 | ₩52,395 | ₩50,921 | ₩51,175 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,768 | ₩51,939 | ₩49,715 | ₩51,658 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,268 | ₩50,546 | ₩47,383 | ₩50,036 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,688 | ₩50,063 | ₩47,584 | ₩48,013 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,576 | ₩50,773 | ₩47,732 | ₩49,983 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,254 | ₩49,045 | ₩47,343 | ₩48,321 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩51,108 | ₩52,234 | ₩49,179 | ₩49,661 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩51,068 | ₩51,886 | ₩49,460 | ₩51,055 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,783 | ₩53,547 | ₩50,706 | ₩51,256 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,185 | ₩54,981 | ₩52,435 | ₩52,797 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,621 | ₩57,755 | ₩53,172 | ₩53,842 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,634 | ₩66,275 | ₩55,329 | ₩57,406 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,559 | ₩60,663 | ₩57,956 | ₩60,288 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,470 | ₩60,207 | ₩55,812 | ₩56,468 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,824 | ₩61,831 | ₩58,224 | ₩58,639 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,202 | ₩60,990 | ₩58,103 | ₩60,435 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,483 | ₩60,019 | ₩58,109 | ₩59,617 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,535 | ₩58,499 | ₩55,839 | ₩58,143 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩60,107 | ₩60,971 | ₩57,152 | ₩57,594 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,981 | ₩63,008 | ₩58,961 | ₩60,891 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,348 | ₩66,224 | ₩62,606 | ₩62,633 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,557 | ₩65,004 | ₩62,177 | ₩63,651 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,321 | ₩65,177 | ₩63,155 | ₩64,013 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,872 | ₩69,065 | ₩63,335 | ₩63,544 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,679 | ₩67,805 | ₩63,517 | ₩67,122 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,405 | ₩69,493 | ₩65,701 | ₩69,413 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,718 | ₩65,956 | ₩63,061 | ₩64,616 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,569 | ₩64,133 | ₩60,569 | ₩62,405 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,256 | ₩61,239 | ₩58,398 | ₩60,247 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,961 | ₩59,524 | ₩57,661 | ₩58,291 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,244 | ₩63,648 | ₩59,256 | ₩59,691 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,850 | ₩63,088 | ₩59,336 | ₩62,311 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,363 | ₩62,947 | ₩58,599 | ₩61,038 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,899 | ₩60,984 | ₩53,963 | ₩54,941 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,569 | ₩61,815 | ₩59,899 | ₩61,025 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,470 | ₩62,244 | ₩58,693 | ₩60,006 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,244 | ₩63,986 | ₩60,971 | ₩61,527 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,690 | ₩61,038 | ₩56,643 | ₩60,810 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,602 | ₩57,607 | ₩54,847 | ₩55,678 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,701 | ₩58,257 | ₩55,517 | ₩55,731 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,269 | ₩59,698 | ₩57,621 | ₩58,318 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,246 | ₩60,153 | ₩57,138 | ₩59,885 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,205 | ₩58,653 | ₩56,020 | ₩56,308 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,195 | ₩58,277 | ₩54,834 | ₩57,996 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,125 | ₩57,232 | ₩52,850 | ₩54,016 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,267 | ₩57,353 | ₩53,922 | ₩57,272 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩58,090 | ₩59,202 | ₩57,058 | ₩57,098 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,969 | ₩60,901 | ₩57,045 | ₩57,674 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,254 | ₩57,849 | ₩55,879 | ₩56,723 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,200 | ₩57,366 | ₩54,525 | ₩54,874 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,674 | ₩58,532 | ₩55,450 | ₩55,530 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,782 | ₩59,617 | ₩56,951 | ₩58,720 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,792 | ₩60,435 | ₩56,790 | ₩57,205 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,355 | ₩59,457 | ₩53,967 | ₩59,081 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,763 | ₩57,500 | ₩55,932 | ₩57,299 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,907 | ₩59,416 | ₩56,924 | ₩58,505 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩57,082 | ₩60,395 | ₩57,082 | ₩59,497 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,753 | ₩57,152 | ₩52,944 | ₩57,085 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,964 | ₩58,425 | ₩54,351 | ₩57,634 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,820 | ₩64,321 | ₩56,107 | ₩59,416 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩57,065 | ₩63,303 | ₩55,061 | ₩62,954 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,217 | ₩47,383 | ₩45,038 | ₩47,316 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,319 | ₩46,271 | ₩45,078 | ₩46,217 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,901 | ₩47,196 | ₩45,029 | ₩45,319 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩47,008 | ₩47,934 | ₩46,606 | ₩46,941 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,330 | ₩48,073 | ₩46,780 | ₩47,437 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,432 | ₩48,482 | ₩46,391 | ₩47,196 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,222 | ₩47,289 | ₩45,949 | ₩46,391 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,641 | ₩47,397 | ₩44,853 | ₩47,209 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,139 | ₩49,246 | ₩45,480 | ₩45,708 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,435 | ₩52,730 | ₩48,897 | ₩48,897 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩53,038 | ₩53,132 | ₩51,430 | ₩51,644 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,708 | ₩54,190 | ₩52,529 | ₩52,770 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,966 | ₩54,472 | ₩51,939 | ₩53,936 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,229 | ₩52,891 | ₩50,063 | ₩51,685 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,468 | ₩57,500 | ₩51,202 | ₩52,154 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,785 | ₩56,428 | ₩53,869 | ₩56,334 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,542 | ₩54,914 | ₩52,486 | ₩54,137 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,681 | ₩54,485 | ₩53,092 | ₩53,507 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,914 | ₩55,966 | ₩53,065 | ₩54,525 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,309 | ₩55,493 | ₩50,487 | ₩54,579 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,388 | ₩57,018 | ₩50,733 | ₩51,256 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,281 | ₩57,768 | ₩55,758 | ₩56,334 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,639 | ₩57,621 | ₩54,097 | ₩56,388 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,788 | ₩55,557 | ₩53,601 | ₩54,284 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,842 | ₩54,834 | ₩51,738 | ₩53,118 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,261 | ₩54,150 | ₩52,194 | ₩53,306 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,865 | ₩56,549 | ₩54,083 | ₩54,150 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,954 | ₩56,127 | ₩54,298 | ₩55,718 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,611 | ₩55,752 | ₩53,440 | ₩54,954 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,309 | ₩59,483 | ₩54,016 | ₩55,932 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,906 | ₩59,912 | ₩55,628 | ₩59,510 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,571 | ₩57,098 | ₩55,195 | ₩56,013 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,388 | ₩56,844 | ₩54,914 | ₩55,892 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,485 | ₩57,795 | ₩54,351 | ₩56,710 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,582 | ₩56,227 | ₩52,582 | ₩54,874 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,738 | ₩52,594 | ₩49,849 | ₩52,395 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,663 | ₩54,458 | ₩51,577 | ₩51,939 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,958 | ₩53,130 | ₩52,329 | ₩52,636 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,427 | ₩53,782 | ₩52,368 | ₩52,958 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,507 | ₩54,150 | ₩52,931 | ₩53,319 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,485 | ₩55,021 | ₩53,467 | ₩53,855 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,351 | ₩55,611 | ₩53,869 | ₩54,298 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,137 | ₩54,659 | ₩52,261 | ₩53,936 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,963 | ₩54,847 | ₩52,113 | ₩54,231 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,775 | ₩55,102 | ₩53,695 | ₩54,097 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,780 | ₩58,760 | ₩53,668 | ₩53,802 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,507 | ₩54,809 | ₩52,690 | ₩53,534 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,296 | ₩53,869 | ₩51,149 | ₩53,587 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,539 | ₩54,874 | ₩50,760 | ₩51,792 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩52,033 | ₩54,713 | ₩51,258 | ₩54,090 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,733 | ₩52,022 | ₩50,237 | ₩51,175 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,748 | ₩53,930 | ₩51,055 | ₩51,390 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,716 | ₩54,606 | ₩52,649 | ₩53,748 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,869 | ₩54,271 | ₩51,283 | ₩52,824 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,708 | ₩54,398 | ₩52,743 | ₩53,681 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,783 | ₩54,137 | ₩52,261 | ₩53,601 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,140 | ₩53,065 | ₩51,577 | ₩52,824 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,256 | ₩52,462 | ₩50,887 | ₩52,046 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,353 | ₩51,430 | ₩49,246 | ₩51,055 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,639 | ₩50,894 | ₩49,567 | ₩49,715 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,380 | ₩50,278 | ₩49,045 | ₩50,010 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,579 | ₩49,313 | ₩45,630 | ₩49,286 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,169 | ₩47,859 | ₩45,495 | ₩46,646 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,331 | ₩47,986 | ₩42,170 | ₩46,740 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,309 | ₩44,864 | ₩42,251 | ₩42,392 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,130 | ₩43,484 | ₩41,696 | ₩42,854 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,593 | ₩42,264 | ₩38,593 | ₩42,130 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,214 | ₩41,132 | ₩39,477 | ₩40,067 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,964 | ₩41,474 | ₩39,745 | ₩40,763 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,854 | ₩44,824 | ₩41,433 | ₩41,956 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,283 | ₩44,207 | ₩41,554 | ₩43,041 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,561 | ₩45,562 | ₩41,594 | ₩42,780 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,556 | ₩46,177 | ₩43,309 | ₩45,252 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,239 | ₩44,596 | ₩36,936 | ₩44,368 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,596 | ₩36,596 | ₩34,023 | ₩34,117 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,181 | ₩37,031 | ₩35,537 | ₩36,690 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,234 | ₩37,119 | ₩35,551 | ₩35,618 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,949 | ₩38,016 | ₩37,191 | ₩37,574 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,824 | ₩38,030 | ₩36,730 | ₩37,494 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,459 | ₩38,840 | ₩36,596 | ₩36,676 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩39,008 | ₩40,321 | ₩38,593 | ₩39,062 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,271 | ₩39,008 | ₩36,904 | ₩38,887 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,383 | ₩39,477 | ₩38,049 | ₩38,271 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩38,057 | ₩39,979 | ₩37,869 | ₩37,976 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,502 | ₩37,561 | ₩36,502 | ₩37,239 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,368 | ₩36,650 | ₩35,417 | ₩36,194 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,368 | ₩37,722 | ₩35,966 | ₩36,690 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,596 | ₩37,186 | ₩36,234 | ₩36,368 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,765 | ₩36,813 | ₩35,524 | ₩35,712 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,815 | ₩38,116 | ₩36,047 | ₩36,248 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,427 | ₩38,700 | ₩36,944 | ₩37,534 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,243 | ₩37,090 | ₩34,519 | ₩36,650 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,154 | ₩37,253 | ₩35,725 | ₩35,779 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,990 | ₩38,579 | ₩35,042 | ₩35,095 | -7.62% | 77.2만 |
|---|