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 | ₩76,307 | ₩76,588 | ₩73,786 | ₩76,401 | +0.12% | 75.5만 |
| 2026.10.08 | ₩73,879 | ₩76,494 | ₩73,239 | ₩75,280 | +1.90% | 102.1만 |
| 2026.10.07 | ₩71,838 | ₩75,647 | ₩70,973 | ₩74,666 | +3.94% | 100.1만 |
| 2026.10.06 | ₩72,932 | ₩74,453 | ₩72,051 | ₩73,065 | +0.18% | 64.9만 |
| 2026.10.05 | ₩72,972 | ₩73,385 | ₩71,284 | ₩72,932 | -0.05% | 56.1만 |
| 2026.10.02 | ₩71,944 | ₩72,291 | ₩70,610 | ₩71,718 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,663 | ₩72,305 | ₩69,316 | ₩70,970 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,395 | ₩71,170 | ₩67,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,956 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,277 | ₩70,857 | ₩65,953 | ₩67,261 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩70,944 | ₩72,051 | ₩69,196 | ₩70,210 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,064 | ₩74,183 | ₩71,065 | ₩72,024 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,742 | ₩72,118 | ₩66,954 | ₩71,931 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,457 | ₩70,944 | ₩68,262 | ₩70,050 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩71,811 | ₩72,985 | ₩65,833 | ₩70,877 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,557 | ₩72,064 | ₩70,557 | ₩70,797 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,797 | ₩72,225 | ₩69,745 | ₩70,530 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,183 | ₩71,331 | ₩68,882 | ₩70,917 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,570 | ₩71,651 | ₩67,381 | ₩68,902 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,023 | ₩71,064 | ₩69,042 | ₩70,297 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩67,835 | ₩70,877 | ₩67,835 | ₩70,370 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,290 | ₩71,117 | ₩68,382 | ₩69,209 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,302 | ₩71,189 | ₩67,224 | ₩69,116 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,583 | ₩71,571 | ₩66,861 | ₩69,222 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,116 | ₩70,183 | ₩67,381 | ₩69,649 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩66,927 | ₩70,317 | ₩66,447 | ₩69,049 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩67,988 | ₩69,540 | ₩67,701 | ₩67,875 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,378 | ₩67,605 | ₩63,025 | ₩67,381 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,498 | ₩64,179 | ₩61,390 | ₩63,205 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,583 | ₩69,900 | ₩64,606 | ₩64,753 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,156 | ₩71,664 | ₩68,849 | ₩70,650 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,062 | ₩70,130 | ₩68,562 | ₩68,822 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,476 | ₩70,050 | ₩68,115 | ₩69,489 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩67,835 | ₩71,064 | ₩67,314 | ₩69,676 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,247 | ₩67,537 | ₩64,806 | ₩67,394 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,727 | ₩67,575 | ₩66,074 | ₩66,247 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,315 | ₩68,342 | ₩65,833 | ₩66,527 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,714 | ₩69,556 | ₩65,985 | ₩69,476 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,034 | ₩68,487 | ₩64,766 | ₩65,473 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩69,836 | ₩70,123 | ₩66,901 | ₩67,088 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,104 | ₩71,477 | ₩69,116 | ₩69,209 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,276 | ₩71,225 | ₩68,909 | ₩71,024 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,806 | ₩69,703 | ₩67,609 | ₩68,929 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,102 | ₩69,483 | ₩66,561 | ₩68,742 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,623 | ₩69,823 | ₩65,879 | ₩68,916 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,023 | ₩73,079 | ₩68,248 | ₩71,050 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,045 | ₩75,080 | ₩62,311 | ₩69,916 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩61,977 | ₩62,591 | ₩60,323 | ₩61,697 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,308 | ₩62,191 | ₩58,135 | ₩61,991 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,535 | ₩60,043 | ₩57,617 | ₩59,963 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,413 | ₩58,708 | ₩55,800 | ₩58,361 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,466 | ₩56,500 | ₩54,372 | ₩56,320 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩52,958 | ₩56,934 | ₩52,864 | ₩55,493 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩51,957 | ₩53,745 | ₩51,103 | ₩53,718 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,569 | ₩52,904 | ₩48,394 | ₩52,264 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩47,901 | ₩49,435 | ₩47,514 | ₩48,154 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,301 | ₩48,948 | ₩47,234 | ₩47,741 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,183 | ₩51,623 | ₩48,568 | ₩49,502 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,610 | ₩51,770 | ₩51,010 | ₩51,356 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,190 | ₩52,464 | ₩50,449 | ₩51,196 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,209 | ₩51,957 | ₩49,635 | ₩50,716 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,822 | ₩51,443 | ₩49,488 | ₩51,250 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,327 | ₩50,449 | ₩47,327 | ₩49,955 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,234 | ₩47,797 | ₩46,620 | ₩47,234 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,512 | ₩47,554 | ₩45,125 | ₩47,234 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,193 | ₩46,700 | ₩45,699 | ₩45,913 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,032 | ₩46,686 | ₩45,032 | ₩46,473 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,618 | ₩45,099 | ₩43,638 | ₩45,019 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,472 | ₩45,899 | ₩44,445 | ₩44,952 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,792 | ₩46,353 | ₩44,151 | ₩45,472 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,832 | ₩45,339 | ₩43,671 | ₩44,311 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,163 | ₩44,792 | ₩42,030 | ₩44,191 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,164 | ₩43,951 | ₩41,563 | ₩42,163 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,311 | ₩43,578 | ₩41,790 | ₩43,244 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,123 | ₩43,371 | ₩41,696 | ₩42,737 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,205 | ₩44,665 | ₩42,057 | ₩42,337 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,111 | ₩45,699 | ₩43,898 | ₩44,525 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,217 | ₩45,392 | ₩43,097 | ₩44,445 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,178 | ₩44,952 | ₩43,818 | ₩44,458 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,592 | ₩45,652 | ₩44,151 | ₩45,339 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩44,979 | ₩45,436 | ₩43,271 | ₩44,018 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,113 | ₩46,546 | ₩44,805 | ₩44,952 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,847 | ₩48,448 | ₩45,646 | ₩46,033 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,312 | ₩46,139 | ₩44,305 | ₩45,499 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,457 | ₩44,658 | ₩41,976 | ₩44,632 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,084 | ₩44,452 | ₩42,283 | ₩42,310 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,697 | ₩44,672 | ₩41,630 | ₩43,658 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,323 | ₩42,644 | ₩41,469 | ₩42,310 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,031 | ₩44,085 | ₩41,990 | ₩42,070 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,524 | ₩44,812 | ₩43,484 | ₩44,445 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,699 | ₩45,712 | ₩43,017 | ₩43,244 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,153 | ₩47,193 | ₩45,792 | ₩46,019 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,647 | ₩48,860 | ₩45,791 | ₩47,207 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,475 | ₩50,102 | ₩47,368 | ₩48,087 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩50,929 | ₩51,171 | ₩49,102 | ₩50,516 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,450 | ₩52,037 | ₩50,703 | ₩51,183 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,677 | ₩53,929 | ₩50,476 | ₩51,236 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,436 | ₩52,170 | ₩50,703 | ₩50,956 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,555 | ₩51,717 | ₩49,502 | ₩51,436 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,061 | ₩50,329 | ₩47,180 | ₩49,822 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,475 | ₩49,849 | ₩47,380 | ₩47,807 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,368 | ₩50,556 | ₩47,527 | ₩49,769 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,047 | ₩48,835 | ₩47,140 | ₩48,114 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩50,889 | ₩52,010 | ₩48,968 | ₩49,448 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,849 | ₩51,663 | ₩49,248 | ₩50,836 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,557 | ₩53,318 | ₩50,489 | ₩51,036 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩52,958 | ₩54,746 | ₩52,210 | ₩52,571 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,374 | ₩57,507 | ₩52,944 | ₩53,611 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,353 | ₩65,991 | ₩55,092 | ₩57,161 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,308 | ₩60,403 | ₩57,708 | ₩60,029 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,215 | ₩59,949 | ₩55,573 | ₩56,227 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,563 | ₩61,566 | ₩57,974 | ₩58,388 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩58,948 | ₩60,728 | ₩57,854 | ₩60,176 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,229 | ₩59,762 | ₩57,860 | ₩59,362 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,293 | ₩58,248 | ₩55,599 | ₩57,894 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩59,849 | ₩60,710 | ₩56,907 | ₩57,347 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,711 | ₩62,738 | ₩58,708 | ₩60,630 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,072 | ₩65,940 | ₩62,338 | ₩62,364 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,285 | ₩64,726 | ₩61,911 | ₩63,378 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,045 | ₩64,898 | ₩62,885 | ₩63,739 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,581 | ₩68,769 | ₩63,063 | ₩63,272 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,394 | ₩67,515 | ₩63,245 | ₩66,834 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,120 | ₩69,196 | ₩65,420 | ₩69,116 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,445 | ₩65,673 | ₩62,791 | ₩64,339 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,309 | ₩63,859 | ₩60,309 | ₩62,137 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,002 | ₩60,977 | ₩58,148 | ₩59,989 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,708 | ₩59,269 | ₩57,414 | ₩58,041 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩61,977 | ₩63,376 | ₩59,002 | ₩59,436 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,590 | ₩62,818 | ₩59,082 | ₩62,044 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,109 | ₩62,678 | ₩58,348 | ₩60,776 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,642 | ₩60,723 | ₩53,731 | ₩54,705 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,309 | ₩61,550 | ₩59,642 | ₩60,763 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,215 | ₩61,977 | ₩58,441 | ₩59,749 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩61,977 | ₩63,712 | ₩60,710 | ₩61,263 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,447 | ₩60,776 | ₩56,400 | ₩60,550 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,360 | ₩57,361 | ₩54,612 | ₩55,439 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,454 | ₩58,008 | ₩55,279 | ₩55,493 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,015 | ₩59,442 | ₩57,374 | ₩58,068 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,000 | ₩59,896 | ₩56,894 | ₩59,629 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩56,960 | ₩58,401 | ₩55,780 | ₩56,066 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩54,959 | ₩58,028 | ₩54,599 | ₩57,748 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩56,880 | ₩56,987 | ₩52,624 | ₩53,785 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,026 | ₩57,107 | ₩53,691 | ₩57,027 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,841 | ₩58,948 | ₩56,814 | ₩56,854 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,721 | ₩60,640 | ₩56,800 | ₩57,427 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,013 | ₩57,601 | ₩55,639 | ₩56,480 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩55,960 | ₩57,121 | ₩54,292 | ₩54,639 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,427 | ₩58,281 | ₩55,213 | ₩55,293 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,534 | ₩59,362 | ₩56,707 | ₩58,468 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,536 | ₩60,176 | ₩56,547 | ₩56,960 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,113 | ₩59,202 | ₩53,735 | ₩58,828 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,520 | ₩57,254 | ₩55,693 | ₩57,054 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,655 | ₩59,162 | ₩56,680 | ₩58,255 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,838 | ₩60,136 | ₩56,838 | ₩59,242 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,519 | ₩56,907 | ₩52,717 | ₩56,840 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,720 | ₩58,175 | ₩54,118 | ₩57,387 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,551 | ₩64,045 | ₩55,866 | ₩59,162 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,820 | ₩63,031 | ₩54,826 | ₩62,684 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,019 | ₩47,180 | ₩44,845 | ₩47,113 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,125 | ₩46,073 | ₩44,885 | ₩46,019 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,700 | ₩46,993 | ₩44,836 | ₩45,125 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,807 | ₩47,729 | ₩46,406 | ₩46,740 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,127 | ₩47,867 | ₩46,580 | ₩47,234 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,233 | ₩48,274 | ₩46,193 | ₩46,993 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,020 | ₩47,087 | ₩45,752 | ₩46,193 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,446 | ₩47,193 | ₩44,661 | ₩47,007 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩48,928 | ₩49,035 | ₩45,285 | ₩45,512 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,210 | ₩52,504 | ₩48,688 | ₩48,688 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,811 | ₩52,904 | ₩51,210 | ₩51,423 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,478 | ₩53,958 | ₩52,304 | ₩52,544 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,743 | ₩54,238 | ₩51,717 | ₩53,705 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,010 | ₩52,664 | ₩49,849 | ₩51,463 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,227 | ₩57,254 | ₩50,983 | ₩51,930 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,546 | ₩56,187 | ₩53,638 | ₩56,093 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,317 | ₩54,679 | ₩52,261 | ₩53,905 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,451 | ₩54,252 | ₩52,864 | ₩53,278 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,679 | ₩55,726 | ₩52,837 | ₩54,292 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,090 | ₩55,255 | ₩50,270 | ₩54,345 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,147 | ₩56,774 | ₩50,516 | ₩51,036 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,040 | ₩57,521 | ₩55,519 | ₩56,093 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,405 | ₩57,374 | ₩53,865 | ₩56,147 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,558 | ₩55,319 | ₩53,371 | ₩54,052 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,611 | ₩54,599 | ₩51,517 | ₩52,891 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,037 | ₩53,918 | ₩51,970 | ₩53,078 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,626 | ₩56,307 | ₩53,852 | ₩53,918 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,719 | ₩55,886 | ₩54,065 | ₩55,479 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,373 | ₩55,513 | ₩53,211 | ₩54,719 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,055 | ₩59,229 | ₩53,785 | ₩55,693 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,666 | ₩59,656 | ₩55,390 | ₩59,255 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,333 | ₩56,854 | ₩54,959 | ₩55,773 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,147 | ₩56,600 | ₩54,679 | ₩55,653 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,252 | ₩57,547 | ₩54,118 | ₩56,467 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,357 | ₩55,986 | ₩52,357 | ₩54,639 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,517 | ₩52,369 | ₩49,635 | ₩52,170 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,437 | ₩54,225 | ₩51,356 | ₩51,717 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,731 | ₩52,903 | ₩52,105 | ₩52,411 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,198 | ₩53,551 | ₩52,144 | ₩52,731 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,278 | ₩53,918 | ₩52,704 | ₩53,091 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,252 | ₩54,786 | ₩53,238 | ₩53,625 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,118 | ₩55,373 | ₩53,638 | ₩54,065 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩53,905 | ₩54,425 | ₩52,037 | ₩53,705 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,731 | ₩54,612 | ₩51,890 | ₩53,998 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,545 | ₩54,866 | ₩53,465 | ₩53,865 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,545 | ₩58,508 | ₩53,438 | ₩53,571 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,278 | ₩54,575 | ₩52,464 | ₩53,304 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,076 | ₩53,638 | ₩50,929 | ₩53,358 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,305 | ₩54,639 | ₩50,543 | ₩51,570 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,810 | ₩54,479 | ₩51,039 | ₩53,858 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,516 | ₩51,799 | ₩50,022 | ₩50,956 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,518 | ₩53,699 | ₩50,836 | ₩51,170 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,491 | ₩54,372 | ₩52,424 | ₩53,518 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,638 | ₩54,038 | ₩51,063 | ₩52,597 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,478 | ₩54,165 | ₩52,517 | ₩53,451 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,557 | ₩53,905 | ₩52,037 | ₩53,371 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩51,917 | ₩52,837 | ₩51,356 | ₩52,597 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,036 | ₩52,237 | ₩50,669 | ₩51,823 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,142 | ₩51,210 | ₩49,035 | ₩50,836 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,422 | ₩50,676 | ₩49,355 | ₩49,502 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,168 | ₩50,062 | ₩48,835 | ₩49,795 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,380 | ₩49,102 | ₩45,435 | ₩49,075 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩46,967 | ₩47,654 | ₩45,300 | ₩46,446 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,150 | ₩47,781 | ₩41,990 | ₩46,540 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,124 | ₩44,672 | ₩42,070 | ₩42,210 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩41,950 | ₩43,297 | ₩41,517 | ₩42,670 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,427 | ₩42,083 | ₩38,427 | ₩41,950 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,042 | ₩40,956 | ₩39,308 | ₩39,895 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,789 | ₩41,296 | ₩39,575 | ₩40,589 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,670 | ₩44,632 | ₩41,256 | ₩41,776 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,097 | ₩44,018 | ₩41,376 | ₩42,857 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,366 | ₩45,367 | ₩41,416 | ₩42,597 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,365 | ₩45,979 | ₩43,124 | ₩45,059 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,080 | ₩44,405 | ₩36,778 | ₩44,178 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,439 | ₩36,439 | ₩33,877 | ₩33,971 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,026 | ₩36,873 | ₩35,385 | ₩36,533 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,079 | ₩36,960 | ₩35,398 | ₩35,465 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,787 | ₩37,854 | ₩37,032 | ₩37,413 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,666 | ₩37,867 | ₩36,573 | ₩37,333 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,294 | ₩38,674 | ₩36,439 | ₩36,519 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,841 | ₩40,148 | ₩38,427 | ₩38,894 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,107 | ₩38,841 | ₩36,746 | ₩38,721 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,214 | ₩39,308 | ₩37,886 | ₩38,107 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,894 | ₩39,808 | ₩37,707 | ₩37,813 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,346 | ₩37,400 | ₩36,346 | ₩37,080 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,212 | ₩36,493 | ₩35,265 | ₩36,039 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,212 | ₩37,560 | ₩35,812 | ₩36,533 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,439 | ₩37,026 | ₩36,079 | ₩36,212 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,612 | ₩36,655 | ₩35,372 | ₩35,559 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,653 | ₩37,952 | ₩35,892 | ₩36,092 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,266 | ₩38,534 | ₩36,786 | ₩37,373 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,092 | ₩36,932 | ₩34,371 | ₩36,493 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩35,999 | ₩37,093 | ₩35,572 | ₩35,625 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,827 | ₩38,414 | ₩34,891 | ₩34,945 | -7.62% | 77.2만 |
|---|