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 | ₩76,700 | ₩76,981 | ₩74,165 | ₩76,794 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,259 | ₩76,888 | ₩73,615 | ₩75,667 | +1.90% | 102.1만 |
| 2026.10.07 | ₩72,207 | ₩76,036 | ₩71,338 | ₩75,050 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,307 | ₩74,836 | ₩72,422 | ₩73,441 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,347 | ₩73,763 | ₩71,650 | ₩73,307 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,314 | ₩72,663 | ₩70,973 | ₩72,086 | -0.32% | 44.2만 |
| 2026.10.01 | ₩70,021 | ₩72,676 | ₩69,672 | ₩71,335 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,747 | ₩71,536 | ₩67,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,310 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,638 | ₩71,221 | ₩66,293 | ₩67,607 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,308 | ₩72,422 | ₩69,552 | ₩70,571 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,435 | ₩74,565 | ₩71,430 | ₩72,395 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩69,096 | ₩72,489 | ₩67,298 | ₩72,301 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,819 | ₩71,308 | ₩68,613 | ₩70,410 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩72,180 | ₩73,360 | ₩66,172 | ₩71,241 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,925 | ₩72,435 | ₩70,919 | ₩71,161 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩71,161 | ₩72,596 | ₩70,104 | ₩70,893 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,544 | ₩71,697 | ₩69,236 | ₩71,282 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,933 | ₩72,019 | ₩67,728 | ₩69,256 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,383 | ₩71,429 | ₩69,397 | ₩70,658 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩68,184 | ₩71,241 | ₩68,184 | ₩70,732 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,651 | ₩71,483 | ₩68,733 | ₩69,565 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,653 | ₩71,555 | ₩67,569 | ₩69,471 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,940 | ₩71,939 | ₩67,205 | ₩69,578 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,471 | ₩70,544 | ₩67,728 | ₩70,008 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,272 | ₩70,678 | ₩66,789 | ₩69,404 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,338 | ₩69,898 | ₩68,049 | ₩68,224 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,704 | ₩67,953 | ₩63,349 | ₩67,728 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,825 | ₩64,509 | ₩61,706 | ₩63,530 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,940 | ₩70,260 | ₩64,938 | ₩65,086 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,511 | ₩72,033 | ₩69,203 | ₩71,013 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,417 | ₩70,490 | ₩68,914 | ₩69,176 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,833 | ₩70,410 | ₩68,465 | ₩69,847 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩68,184 | ₩71,429 | ₩67,661 | ₩70,034 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,588 | ₩67,884 | ₩65,139 | ₩67,741 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩67,070 | ₩67,922 | ₩66,413 | ₩66,588 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,666 | ₩68,693 | ₩66,172 | ₩66,869 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩67,057 | ₩69,914 | ₩66,325 | ₩69,833 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,379 | ₩68,839 | ₩65,099 | ₩65,810 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩70,195 | ₩70,484 | ₩67,245 | ₩67,433 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,469 | ₩71,845 | ₩69,471 | ₩69,565 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,632 | ₩71,591 | ₩69,263 | ₩71,389 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩69,160 | ₩70,061 | ₩67,957 | ₩69,283 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,458 | ₩69,840 | ₩66,903 | ₩69,096 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,981 | ₩70,182 | ₩66,217 | ₩69,270 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,383 | ₩73,454 | ₩68,599 | ₩71,416 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,375 | ₩75,466 | ₩62,631 | ₩70,276 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,296 | ₩62,913 | ₩60,633 | ₩62,014 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,608 | ₩62,511 | ₩58,433 | ₩62,309 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,836 | ₩60,351 | ₩57,913 | ₩60,271 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,703 | ₩59,010 | ₩56,086 | ₩58,661 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,751 | ₩56,791 | ₩54,651 | ₩56,610 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,230 | ₩57,226 | ₩53,136 | ₩55,778 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,224 | ₩54,021 | ₩51,366 | ₩53,994 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,823 | ₩53,176 | ₩48,643 | ₩52,532 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,147 | ₩49,689 | ₩47,758 | ₩48,402 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,549 | ₩49,200 | ₩47,476 | ₩47,986 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,446 | ₩51,889 | ₩48,817 | ₩49,756 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,875 | ₩52,036 | ₩51,272 | ₩51,620 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,453 | ₩52,734 | ₩50,709 | ₩51,460 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,467 | ₩52,224 | ₩49,890 | ₩50,977 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩50,078 | ₩51,708 | ₩49,743 | ₩51,513 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,570 | ₩50,709 | ₩47,570 | ₩50,212 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,476 | ₩48,042 | ₩46,859 | ₩47,476 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,746 | ₩47,798 | ₩45,357 | ₩47,476 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,430 | ₩46,940 | ₩45,934 | ₩46,149 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,263 | ₩46,926 | ₩45,263 | ₩46,712 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,848 | ₩45,331 | ₩43,862 | ₩45,250 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,706 | ₩46,135 | ₩44,673 | ₩45,183 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩45,022 | ₩46,591 | ₩44,378 | ₩45,706 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩45,062 | ₩45,572 | ₩43,896 | ₩44,539 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,380 | ₩45,022 | ₩42,246 | ₩44,419 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,386 | ₩44,177 | ₩41,777 | ₩42,380 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,533 | ₩43,802 | ₩42,005 | ₩43,466 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,340 | ₩43,594 | ₩41,911 | ₩42,957 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,432 | ₩44,895 | ₩42,273 | ₩42,554 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,338 | ₩45,934 | ₩44,124 | ₩44,754 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,440 | ₩45,626 | ₩43,319 | ₩44,673 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,405 | ₩45,183 | ₩44,043 | ₩44,687 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,821 | ₩45,887 | ₩44,378 | ₩45,572 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,210 | ₩45,670 | ₩43,493 | ₩44,244 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,350 | ₩46,786 | ₩45,035 | ₩45,183 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩47,087 | ₩48,697 | ₩45,880 | ₩46,269 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,545 | ₩46,377 | ₩44,533 | ₩45,733 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,675 | ₩44,888 | ₩42,192 | ₩44,861 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,305 | ₩44,680 | ₩42,501 | ₩42,528 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,916 | ₩44,901 | ₩41,844 | ₩43,882 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,541 | ₩42,863 | ₩41,683 | ₩42,528 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,258 | ₩44,311 | ₩42,206 | ₩42,286 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,748 | ₩45,042 | ₩43,708 | ₩44,673 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,934 | ₩45,947 | ₩43,238 | ₩43,466 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,396 | ₩47,436 | ₩46,028 | ₩46,256 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,892 | ₩49,111 | ₩46,027 | ₩47,450 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,729 | ₩50,360 | ₩47,612 | ₩48,335 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,191 | ₩51,434 | ₩49,354 | ₩50,776 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,714 | ₩52,304 | ₩50,963 | ₩51,446 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,948 | ₩54,206 | ₩50,735 | ₩51,500 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,701 | ₩52,439 | ₩50,963 | ₩51,218 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,810 | ₩51,983 | ₩49,756 | ₩51,701 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,308 | ₩50,588 | ₩47,423 | ₩50,078 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,729 | ₩50,105 | ₩47,624 | ₩48,053 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,616 | ₩50,816 | ₩47,771 | ₩50,025 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,294 | ₩49,086 | ₩47,382 | ₩48,362 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩51,151 | ₩52,278 | ₩49,220 | ₩49,703 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩51,111 | ₩51,929 | ₩49,501 | ₩51,097 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,828 | ₩53,592 | ₩50,749 | ₩51,299 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,230 | ₩55,027 | ₩52,479 | ₩52,841 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,669 | ₩57,803 | ₩53,216 | ₩53,887 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,689 | ₩66,330 | ₩55,376 | ₩57,454 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,608 | ₩60,713 | ₩58,004 | ₩60,338 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,520 | ₩60,257 | ₩55,858 | ₩56,516 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,874 | ₩61,883 | ₩58,273 | ₩58,688 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,252 | ₩61,041 | ₩58,152 | ₩60,485 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,533 | ₩60,070 | ₩58,157 | ₩59,667 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,583 | ₩58,547 | ₩55,885 | ₩58,192 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩60,157 | ₩61,022 | ₩57,200 | ₩57,642 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩63,034 | ₩63,060 | ₩59,010 | ₩60,941 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,402 | ₩66,279 | ₩62,658 | ₩62,685 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,610 | ₩65,059 | ₩62,229 | ₩63,704 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,375 | ₩65,232 | ₩63,208 | ₩64,066 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,929 | ₩69,122 | ₩63,388 | ₩63,597 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,735 | ₩67,862 | ₩63,570 | ₩67,178 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,460 | ₩69,552 | ₩65,756 | ₩69,471 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,771 | ₩66,011 | ₩63,114 | ₩64,670 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,620 | ₩64,187 | ₩60,620 | ₩62,457 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,305 | ₩61,290 | ₩58,447 | ₩60,298 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩59,010 | ₩59,573 | ₩57,709 | ₩58,340 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,296 | ₩63,701 | ₩59,305 | ₩59,741 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,901 | ₩63,141 | ₩59,386 | ₩62,363 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,413 | ₩63,000 | ₩58,648 | ₩61,089 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,949 | ₩61,035 | ₩54,008 | ₩54,987 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,620 | ₩61,867 | ₩59,949 | ₩61,076 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,520 | ₩62,296 | ₩58,742 | ₩60,056 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,296 | ₩64,039 | ₩61,022 | ₩61,578 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,737 | ₩61,089 | ₩56,690 | ₩60,861 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,650 | ₩57,656 | ₩54,893 | ₩55,724 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,749 | ₩58,306 | ₩55,563 | ₩55,778 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,319 | ₩59,748 | ₩57,669 | ₩58,366 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,294 | ₩60,204 | ₩57,186 | ₩59,936 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,253 | ₩58,702 | ₩56,066 | ₩56,355 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,242 | ₩58,326 | ₩54,879 | ₩58,045 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,173 | ₩57,280 | ₩52,895 | ₩54,061 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,314 | ₩57,401 | ₩53,967 | ₩57,320 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩58,138 | ₩59,252 | ₩57,106 | ₩57,146 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩58,018 | ₩60,952 | ₩57,092 | ₩57,723 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,301 | ₩57,897 | ₩55,926 | ₩56,770 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,247 | ₩57,414 | ₩54,571 | ₩54,920 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,723 | ₩58,581 | ₩55,496 | ₩55,577 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,830 | ₩59,667 | ₩56,998 | ₩58,769 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,842 | ₩60,485 | ₩56,838 | ₩57,253 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,402 | ₩59,506 | ₩54,012 | ₩59,131 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,811 | ₩57,548 | ₩55,979 | ₩57,347 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,957 | ₩59,466 | ₩56,972 | ₩58,554 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩57,130 | ₩60,445 | ₩57,130 | ₩59,547 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,799 | ₩57,200 | ₩52,988 | ₩57,133 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩57,012 | ₩58,474 | ₩54,397 | ₩57,682 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,873 | ₩64,375 | ₩56,154 | ₩59,466 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩57,112 | ₩63,355 | ₩55,107 | ₩63,007 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,256 | ₩47,423 | ₩45,076 | ₩47,356 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,357 | ₩46,310 | ₩45,116 | ₩46,256 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,940 | ₩47,235 | ₩45,066 | ₩45,357 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩47,047 | ₩47,974 | ₩46,645 | ₩46,980 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,369 | ₩48,113 | ₩46,819 | ₩47,476 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,471 | ₩48,522 | ₩46,430 | ₩47,235 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,262 | ₩47,329 | ₩45,988 | ₩46,430 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,679 | ₩47,436 | ₩44,891 | ₩47,248 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,180 | ₩49,287 | ₩45,518 | ₩45,746 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,479 | ₩52,774 | ₩48,938 | ₩48,938 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩53,082 | ₩53,176 | ₩51,473 | ₩51,688 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,753 | ₩54,236 | ₩52,573 | ₩52,814 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩52,009 | ₩54,517 | ₩51,983 | ₩53,981 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,272 | ₩52,935 | ₩50,105 | ₩51,728 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,516 | ₩57,548 | ₩51,245 | ₩52,197 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,832 | ₩56,475 | ₩53,914 | ₩56,382 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,586 | ₩54,960 | ₩52,530 | ₩54,182 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,726 | ₩54,531 | ₩53,136 | ₩53,552 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,960 | ₩56,013 | ₩53,109 | ₩54,571 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,352 | ₩55,539 | ₩50,529 | ₩54,625 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,435 | ₩57,066 | ₩50,776 | ₩51,299 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,328 | ₩57,817 | ₩55,805 | ₩56,382 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,685 | ₩57,669 | ₩54,142 | ₩56,435 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,833 | ₩55,604 | ₩53,646 | ₩54,330 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,887 | ₩54,879 | ₩51,781 | ₩53,163 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,304 | ₩54,195 | ₩52,237 | ₩53,351 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,912 | ₩56,596 | ₩54,128 | ₩54,195 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩55,000 | ₩56,174 | ₩54,343 | ₩55,765 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,657 | ₩55,798 | ₩53,485 | ₩55,000 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,359 | ₩59,533 | ₩54,061 | ₩55,979 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,952 | ₩59,962 | ₩55,675 | ₩59,560 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,617 | ₩57,146 | ₩55,242 | ₩56,060 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,435 | ₩56,891 | ₩54,960 | ₩55,939 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,531 | ₩57,843 | ₩54,397 | ₩56,757 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,626 | ₩56,274 | ₩52,626 | ₩54,920 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,781 | ₩52,638 | ₩49,890 | ₩52,439 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,707 | ₩54,504 | ₩51,620 | ₩51,983 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩53,002 | ₩53,175 | ₩52,373 | ₩52,680 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,471 | ₩53,827 | ₩52,412 | ₩53,002 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,552 | ₩54,195 | ₩52,975 | ₩53,364 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,531 | ₩55,067 | ₩53,511 | ₩53,900 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,397 | ₩55,657 | ₩53,914 | ₩54,343 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,182 | ₩54,705 | ₩52,304 | ₩53,981 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩54,008 | ₩54,893 | ₩52,157 | ₩54,276 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,820 | ₩55,148 | ₩53,739 | ₩54,142 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,826 | ₩58,809 | ₩53,713 | ₩53,847 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,552 | ₩54,855 | ₩52,734 | ₩53,579 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,339 | ₩53,914 | ₩51,191 | ₩53,632 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,584 | ₩54,920 | ₩50,802 | ₩51,835 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩52,076 | ₩54,759 | ₩51,301 | ₩54,135 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,776 | ₩52,066 | ₩50,279 | ₩51,218 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,793 | ₩53,976 | ₩51,097 | ₩51,433 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,760 | ₩54,651 | ₩52,693 | ₩53,793 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,914 | ₩54,316 | ₩51,325 | ₩52,868 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,753 | ₩54,444 | ₩52,787 | ₩53,726 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,828 | ₩54,182 | ₩52,304 | ₩53,646 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,184 | ₩53,109 | ₩51,620 | ₩52,868 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,299 | ₩52,506 | ₩50,930 | ₩52,090 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,394 | ₩51,473 | ₩49,287 | ₩51,097 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,682 | ₩50,936 | ₩49,609 | ₩49,756 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,421 | ₩50,320 | ₩49,086 | ₩50,051 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,618 | ₩49,354 | ₩45,668 | ₩49,327 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,208 | ₩47,899 | ₩45,533 | ₩46,685 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,367 | ₩48,026 | ₩42,206 | ₩46,779 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,346 | ₩44,901 | ₩42,286 | ₩42,427 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,165 | ₩43,520 | ₩41,731 | ₩42,890 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,625 | ₩42,300 | ₩38,625 | ₩42,165 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,248 | ₩41,166 | ₩39,510 | ₩40,100 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,999 | ₩41,508 | ₩39,778 | ₩40,797 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,890 | ₩44,861 | ₩41,468 | ₩41,991 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,319 | ₩44,244 | ₩41,589 | ₩43,077 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,599 | ₩45,600 | ₩41,629 | ₩42,816 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,593 | ₩46,216 | ₩43,346 | ₩45,290 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,270 | ₩44,633 | ₩36,967 | ₩44,405 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,627 | ₩36,627 | ₩34,052 | ₩34,145 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,211 | ₩37,062 | ₩35,567 | ₩36,720 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,264 | ₩37,150 | ₩35,580 | ₩35,648 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,981 | ₩38,048 | ₩37,222 | ₩37,606 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,855 | ₩38,062 | ₩36,761 | ₩37,525 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,491 | ₩38,873 | ₩36,627 | ₩36,707 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩39,041 | ₩40,355 | ₩38,625 | ₩39,094 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,303 | ₩39,041 | ₩36,935 | ₩38,920 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,416 | ₩39,510 | ₩38,080 | ₩38,303 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩38,088 | ₩40,013 | ₩37,901 | ₩38,008 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,533 | ₩37,592 | ₩36,533 | ₩37,270 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,399 | ₩36,680 | ₩35,446 | ₩36,224 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,399 | ₩37,753 | ₩35,996 | ₩36,720 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,627 | ₩37,217 | ₩36,264 | ₩36,399 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,795 | ₩36,844 | ₩35,554 | ₩35,741 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,847 | ₩38,147 | ₩36,077 | ₩36,278 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,458 | ₩38,732 | ₩36,975 | ₩37,565 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,272 | ₩37,121 | ₩34,548 | ₩36,680 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,184 | ₩37,284 | ₩35,755 | ₩35,808 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩38,021 | ₩38,611 | ₩35,071 | ₩35,124 | -7.62% | 77.2만 |
|---|