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 | ₩76,465 | ₩76,746 | ₩73,938 | ₩76,559 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,032 | ₩76,653 | ₩73,390 | ₩75,436 | +1.90% | 102.1만 |
| 2026.10.07 | ₩71,986 | ₩75,803 | ₩71,120 | ₩74,821 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,083 | ₩74,607 | ₩72,200 | ₩73,216 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,123 | ₩73,537 | ₩71,431 | ₩73,083 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,093 | ₩72,441 | ₩70,756 | ₩71,866 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,807 | ₩72,454 | ₩69,459 | ₩71,117 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,537 | ₩71,318 | ₩67,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,098 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,422 | ₩71,004 | ₩66,090 | ₩67,400 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,090 | ₩72,200 | ₩69,339 | ₩70,355 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,214 | ₩74,337 | ₩71,212 | ₩72,173 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,884 | ₩72,267 | ₩67,093 | ₩72,080 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,602 | ₩71,090 | ₩68,403 | ₩70,195 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩71,959 | ₩73,136 | ₩65,970 | ₩71,024 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,705 | ₩72,214 | ₩70,703 | ₩70,943 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,943 | ₩72,374 | ₩69,890 | ₩70,676 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,328 | ₩71,478 | ₩69,025 | ₩71,064 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,716 | ₩71,799 | ₩67,521 | ₩69,045 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,168 | ₩71,211 | ₩69,185 | ₩70,442 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩67,975 | ₩71,024 | ₩67,975 | ₩70,515 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,435 | ₩71,264 | ₩68,523 | ₩69,352 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,443 | ₩71,336 | ₩67,363 | ₩69,259 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,727 | ₩71,719 | ₩66,999 | ₩69,366 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,259 | ₩70,328 | ₩67,521 | ₩69,793 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,066 | ₩70,462 | ₩66,585 | ₩69,192 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,129 | ₩69,684 | ₩67,841 | ₩68,015 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,509 | ₩67,745 | ₩63,155 | ₩67,521 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,630 | ₩64,312 | ₩61,517 | ₩63,336 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,727 | ₩70,045 | ₩64,739 | ₩64,887 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,299 | ₩71,812 | ₩68,991 | ₩70,796 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,205 | ₩70,275 | ₩68,704 | ₩68,965 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,620 | ₩70,195 | ₩68,256 | ₩69,633 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩67,975 | ₩71,211 | ₩67,454 | ₩69,820 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,384 | ₩67,677 | ₩64,940 | ₩67,534 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,865 | ₩67,714 | ₩66,210 | ₩66,384 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,456 | ₩68,483 | ₩65,970 | ₩66,665 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,852 | ₩69,700 | ₩66,122 | ₩69,620 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,173 | ₩68,629 | ₩64,900 | ₩65,609 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩69,981 | ₩70,268 | ₩67,039 | ₩67,226 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,251 | ₩71,625 | ₩69,259 | ₩69,352 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,419 | ₩71,373 | ₩69,051 | ₩71,171 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,948 | ₩69,847 | ₩67,749 | ₩69,071 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,245 | ₩69,626 | ₩66,698 | ₩68,884 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,767 | ₩69,967 | ₩66,015 | ₩69,058 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,168 | ₩73,230 | ₩68,390 | ₩71,197 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,178 | ₩75,235 | ₩62,440 | ₩70,061 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,106 | ₩62,721 | ₩60,448 | ₩61,825 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,429 | ₩62,319 | ₩58,255 | ₩62,119 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,656 | ₩60,167 | ₩57,736 | ₩60,087 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,530 | ₩58,830 | ₩55,915 | ₩58,482 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,581 | ₩56,617 | ₩54,484 | ₩56,436 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,067 | ₩57,051 | ₩52,974 | ₩55,607 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,064 | ₩53,856 | ₩51,209 | ₩53,829 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,671 | ₩53,014 | ₩48,494 | ₩52,372 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,000 | ₩49,537 | ₩47,612 | ₩48,254 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,401 | ₩49,049 | ₩47,331 | ₩47,839 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,289 | ₩51,730 | ₩48,668 | ₩49,604 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,717 | ₩51,877 | ₩51,115 | ₩51,463 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,296 | ₩52,572 | ₩50,553 | ₩51,302 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,313 | ₩52,064 | ₩49,738 | ₩50,821 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,925 | ₩51,550 | ₩49,591 | ₩51,356 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,425 | ₩50,553 | ₩47,425 | ₩50,059 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,331 | ₩47,895 | ₩46,716 | ₩47,331 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,606 | ₩47,652 | ₩45,219 | ₩47,331 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,288 | ₩46,796 | ₩45,794 | ₩46,008 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,125 | ₩46,783 | ₩45,125 | ₩46,569 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,711 | ₩45,192 | ₩43,728 | ₩45,112 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,566 | ₩45,994 | ₩44,537 | ₩45,045 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,884 | ₩46,449 | ₩44,243 | ₩45,566 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,925 | ₩45,433 | ₩43,761 | ₩44,403 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,250 | ₩44,884 | ₩42,117 | ₩44,283 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,253 | ₩44,042 | ₩41,649 | ₩42,250 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,400 | ₩43,668 | ₩41,876 | ₩43,333 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,210 | ₩43,460 | ₩41,783 | ₩42,825 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,296 | ₩44,757 | ₩42,144 | ₩42,424 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,203 | ₩45,794 | ₩43,989 | ₩44,617 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,307 | ₩45,486 | ₩43,186 | ₩44,537 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,269 | ₩45,045 | ₩43,908 | ₩44,550 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,684 | ₩45,747 | ₩44,243 | ₩45,433 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,072 | ₩45,530 | ₩43,360 | ₩44,109 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,208 | ₩46,643 | ₩44,898 | ₩45,045 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,943 | ₩48,548 | ₩45,740 | ₩46,128 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,406 | ₩46,235 | ₩44,396 | ₩45,593 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,545 | ₩44,751 | ₩42,063 | ₩44,724 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,173 | ₩44,543 | ₩42,371 | ₩42,398 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,785 | ₩44,764 | ₩41,716 | ₩43,748 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,411 | ₩42,732 | ₩41,555 | ₩42,398 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,122 | ₩44,176 | ₩42,077 | ₩42,157 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,614 | ₩44,904 | ₩43,574 | ₩44,537 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,794 | ₩45,807 | ₩43,106 | ₩43,333 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,251 | ₩47,291 | ₩45,887 | ₩46,115 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,746 | ₩48,961 | ₩45,886 | ₩47,304 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,577 | ₩50,206 | ₩47,466 | ₩48,187 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,035 | ₩51,277 | ₩49,203 | ₩50,620 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,556 | ₩52,145 | ₩50,808 | ₩51,289 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,786 | ₩54,040 | ₩50,580 | ₩51,342 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,543 | ₩52,278 | ₩50,808 | ₩51,062 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,658 | ₩51,824 | ₩49,604 | ₩51,543 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,160 | ₩50,433 | ₩47,278 | ₩49,925 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,577 | ₩49,952 | ₩47,478 | ₩47,906 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,468 | ₩50,660 | ₩47,625 | ₩49,872 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,147 | ₩48,936 | ₩47,238 | ₩48,214 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩50,995 | ₩52,118 | ₩49,069 | ₩49,551 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,955 | ₩51,770 | ₩49,350 | ₩50,941 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,666 | ₩53,428 | ₩50,594 | ₩51,142 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,067 | ₩54,859 | ₩52,318 | ₩52,679 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,493 | ₩57,626 | ₩53,054 | ₩53,722 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,488 | ₩66,127 | ₩55,206 | ₩57,279 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,429 | ₩60,528 | ₩57,827 | ₩60,153 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,338 | ₩60,073 | ₩55,688 | ₩56,343 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,688 | ₩61,694 | ₩58,094 | ₩58,509 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,070 | ₩60,854 | ₩57,974 | ₩60,301 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,351 | ₩59,886 | ₩57,979 | ₩59,485 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,410 | ₩58,368 | ₩55,714 | ₩58,014 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩59,973 | ₩60,835 | ₩57,025 | ₩57,466 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,841 | ₩62,868 | ₩58,830 | ₩60,755 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,205 | ₩66,077 | ₩62,467 | ₩62,493 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,416 | ₩64,860 | ₩62,039 | ₩63,509 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,178 | ₩65,032 | ₩63,015 | ₩63,870 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,721 | ₩68,911 | ₩63,194 | ₩63,402 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,531 | ₩67,654 | ₩63,376 | ₩66,972 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,257 | ₩69,339 | ₩65,555 | ₩69,259 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,576 | ₩65,809 | ₩62,921 | ₩64,472 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,434 | ₩63,991 | ₩60,434 | ₩62,266 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,124 | ₩61,103 | ₩58,268 | ₩60,113 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,830 | ₩59,391 | ₩57,533 | ₩58,161 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,106 | ₩63,507 | ₩59,124 | ₩59,558 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,715 | ₩62,948 | ₩59,204 | ₩62,172 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,231 | ₩62,807 | ₩58,469 | ₩60,902 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,766 | ₩60,849 | ₩53,843 | ₩54,819 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,434 | ₩61,678 | ₩59,766 | ₩60,889 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,338 | ₩62,106 | ₩58,562 | ₩59,873 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,106 | ₩63,844 | ₩60,835 | ₩61,390 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,563 | ₩60,902 | ₩56,517 | ₩60,675 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,477 | ₩57,479 | ₩54,725 | ₩55,554 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,573 | ₩58,128 | ₩55,394 | ₩55,607 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,137 | ₩59,565 | ₩57,493 | ₩58,188 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,118 | ₩60,020 | ₩57,011 | ₩59,752 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,078 | ₩58,522 | ₩55,895 | ₩56,182 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,073 | ₩58,148 | ₩54,712 | ₩57,867 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩56,998 | ₩57,105 | ₩52,733 | ₩53,896 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,142 | ₩57,225 | ₩53,802 | ₩57,145 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,961 | ₩59,070 | ₩56,931 | ₩56,971 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,840 | ₩60,766 | ₩56,918 | ₩57,546 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,129 | ₩57,720 | ₩55,755 | ₩56,597 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,075 | ₩57,239 | ₩54,404 | ₩54,752 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,546 | ₩58,402 | ₩55,327 | ₩55,407 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,653 | ₩59,485 | ₩56,824 | ₩58,589 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,659 | ₩60,301 | ₩56,664 | ₩57,078 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,229 | ₩59,324 | ₩53,847 | ₩58,950 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,637 | ₩57,372 | ₩55,808 | ₩57,172 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,776 | ₩59,284 | ₩56,797 | ₩58,375 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,955 | ₩60,260 | ₩56,955 | ₩59,365 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,631 | ₩57,025 | ₩52,826 | ₩56,958 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,838 | ₩58,295 | ₩54,230 | ₩57,506 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,680 | ₩64,178 | ₩55,982 | ₩59,284 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,938 | ₩63,162 | ₩54,939 | ₩62,814 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,115 | ₩47,278 | ₩44,938 | ₩47,211 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,219 | ₩46,168 | ₩44,978 | ₩46,115 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,796 | ₩47,091 | ₩44,929 | ₩45,219 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,903 | ₩47,827 | ₩46,502 | ₩46,837 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,224 | ₩47,966 | ₩46,676 | ₩47,331 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,328 | ₩48,374 | ₩46,288 | ₩47,091 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,117 | ₩47,184 | ₩45,847 | ₩46,288 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,540 | ₩47,291 | ₩44,753 | ₩47,104 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,029 | ₩49,136 | ₩45,379 | ₩45,606 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,318 | ₩52,613 | ₩48,789 | ₩48,789 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,920 | ₩53,014 | ₩51,316 | ₩51,530 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,589 | ₩54,070 | ₩52,412 | ₩52,653 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,850 | ₩54,351 | ₩51,824 | ₩53,816 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,115 | ₩52,773 | ₩49,952 | ₩51,570 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,343 | ₩57,372 | ₩51,088 | ₩52,038 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,661 | ₩56,303 | ₩53,749 | ₩56,209 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,425 | ₩54,792 | ₩52,369 | ₩54,016 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,562 | ₩54,364 | ₩52,974 | ₩53,388 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,792 | ₩55,841 | ₩52,947 | ₩54,404 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,195 | ₩55,369 | ₩50,374 | ₩54,458 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,263 | ₩56,891 | ₩50,620 | ₩51,142 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,156 | ₩57,640 | ₩55,634 | ₩56,209 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,518 | ₩57,493 | ₩53,976 | ₩56,263 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,669 | ₩55,434 | ₩53,482 | ₩54,163 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,722 | ₩54,712 | ₩51,623 | ₩53,000 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,145 | ₩54,030 | ₩52,078 | ₩53,187 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,741 | ₩56,423 | ₩53,963 | ₩54,030 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,832 | ₩56,002 | ₩54,177 | ₩55,594 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,487 | ₩55,628 | ₩53,321 | ₩54,832 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,177 | ₩59,351 | ₩53,896 | ₩55,808 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,781 | ₩59,779 | ₩55,505 | ₩59,378 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,447 | ₩56,971 | ₩55,073 | ₩55,888 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,263 | ₩56,717 | ₩54,792 | ₩55,768 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,364 | ₩57,667 | ₩54,230 | ₩56,584 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,465 | ₩56,102 | ₩52,465 | ₩54,752 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,623 | ₩52,477 | ₩49,738 | ₩52,278 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,546 | ₩54,337 | ₩51,463 | ₩51,824 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,840 | ₩53,012 | ₩52,213 | ₩52,519 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,308 | ₩53,662 | ₩52,252 | ₩52,840 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,388 | ₩54,030 | ₩52,813 | ₩53,201 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,364 | ₩54,899 | ₩53,348 | ₩53,736 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,230 | ₩55,487 | ₩53,749 | ₩54,177 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,016 | ₩54,538 | ₩52,145 | ₩53,816 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,843 | ₩54,725 | ₩51,997 | ₩54,110 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,655 | ₩54,979 | ₩53,575 | ₩53,976 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,658 | ₩58,629 | ₩53,548 | ₩53,682 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,388 | ₩54,688 | ₩52,572 | ₩53,415 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,182 | ₩53,749 | ₩51,035 | ₩53,468 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,418 | ₩54,752 | ₩50,647 | ₩51,677 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,917 | ₩54,591 | ₩51,144 | ₩53,970 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,620 | ₩51,907 | ₩50,126 | ₩51,062 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,629 | ₩53,811 | ₩50,941 | ₩51,275 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,599 | ₩54,484 | ₩52,532 | ₩53,629 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,749 | ₩54,150 | ₩51,169 | ₩52,706 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,589 | ₩54,277 | ₩52,626 | ₩53,562 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,666 | ₩54,016 | ₩52,145 | ₩53,482 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,024 | ₩52,947 | ₩51,463 | ₩52,706 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,142 | ₩52,345 | ₩50,774 | ₩51,931 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,243 | ₩51,316 | ₩49,136 | ₩50,941 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,527 | ₩50,781 | ₩49,457 | ₩49,604 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,270 | ₩50,166 | ₩48,936 | ₩49,898 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,476 | ₩49,203 | ₩45,529 | ₩49,176 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,064 | ₩47,752 | ₩45,394 | ₩46,542 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,237 | ₩47,879 | ₩42,077 | ₩46,636 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,213 | ₩44,764 | ₩42,157 | ₩42,297 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,037 | ₩43,387 | ₩41,603 | ₩42,759 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,507 | ₩42,170 | ₩38,507 | ₩42,037 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,125 | ₩41,040 | ₩39,389 | ₩39,977 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,873 | ₩41,381 | ₩39,657 | ₩40,673 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,759 | ₩44,724 | ₩41,341 | ₩41,863 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,186 | ₩44,109 | ₩41,462 | ₩42,946 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,459 | ₩45,461 | ₩41,502 | ₩42,685 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,457 | ₩46,074 | ₩43,213 | ₩45,152 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,156 | ₩44,497 | ₩36,854 | ₩44,269 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,515 | ₩36,515 | ₩33,947 | ₩34,041 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,100 | ₩36,949 | ₩35,458 | ₩36,608 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,154 | ₩37,036 | ₩35,472 | ₩35,539 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,865 | ₩37,932 | ₩37,108 | ₩37,491 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,742 | ₩37,945 | ₩36,648 | ₩37,410 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,373 | ₩38,754 | ₩36,515 | ₩36,595 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,921 | ₩40,232 | ₩38,507 | ₩38,975 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,186 | ₩38,921 | ₩36,822 | ₩38,801 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,296 | ₩39,389 | ₩37,964 | ₩38,186 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,972 | ₩39,891 | ₩37,785 | ₩37,892 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,421 | ₩37,477 | ₩36,421 | ₩37,156 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,287 | ₩36,568 | ₩35,338 | ₩36,113 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,287 | ₩37,638 | ₩35,886 | ₩36,608 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,515 | ₩37,103 | ₩36,154 | ₩36,287 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,686 | ₩36,731 | ₩35,445 | ₩35,632 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,731 | ₩38,031 | ₩35,966 | ₩36,167 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,344 | ₩38,614 | ₩36,862 | ₩37,450 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,164 | ₩37,008 | ₩34,442 | ₩36,568 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,073 | ₩37,170 | ₩35,645 | ₩35,699 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,905 | ₩38,493 | ₩34,964 | ₩35,017 | -7.62% | 77.2만 |
|---|