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
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 | ₩76,508 | ₩76,789 | ₩73,979 | ₩76,601 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,073 | ₩76,695 | ₩73,431 | ₩75,478 | +1.90% | 102.1만 |
| 2026.10.07 | ₩72,026 | ₩75,845 | ₩71,159 | ₩74,862 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,123 | ₩74,648 | ₩72,240 | ₩73,257 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,163 | ₩73,578 | ₩71,471 | ₩73,123 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,133 | ₩72,481 | ₩70,795 | ₩71,906 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,845 | ₩72,494 | ₩69,498 | ₩71,157 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,575 | ₩71,357 | ₩67,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,136 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,461 | ₩71,043 | ₩66,126 | ₩67,437 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,130 | ₩72,240 | ₩69,377 | ₩70,394 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,253 | ₩74,378 | ₩71,252 | ₩72,213 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,922 | ₩72,307 | ₩67,130 | ₩72,120 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,641 | ₩71,130 | ₩68,441 | ₩70,233 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩71,999 | ₩73,177 | ₩66,006 | ₩71,063 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,745 | ₩72,253 | ₩70,742 | ₩70,983 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,983 | ₩72,414 | ₩69,928 | ₩70,715 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,367 | ₩71,518 | ₩69,063 | ₩71,103 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,755 | ₩71,839 | ₩67,558 | ₩69,083 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,207 | ₩71,250 | ₩69,223 | ₩70,481 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩68,013 | ₩71,063 | ₩68,013 | ₩70,555 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,474 | ₩71,304 | ₩68,561 | ₩69,391 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,481 | ₩71,376 | ₩67,400 | ₩69,297 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,765 | ₩71,759 | ₩67,036 | ₩69,404 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,297 | ₩70,367 | ₩67,558 | ₩69,832 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,103 | ₩70,501 | ₩66,621 | ₩69,230 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,167 | ₩69,722 | ₩67,879 | ₩68,053 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,545 | ₩67,783 | ₩63,190 | ₩67,558 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,665 | ₩64,347 | ₩61,551 | ₩63,371 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,765 | ₩70,084 | ₩64,775 | ₩64,922 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,337 | ₩71,852 | ₩69,029 | ₩70,835 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,243 | ₩70,314 | ₩68,742 | ₩69,003 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,658 | ₩70,233 | ₩68,294 | ₩69,672 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩68,013 | ₩71,250 | ₩67,491 | ₩69,859 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,421 | ₩67,714 | ₩64,976 | ₩67,571 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,902 | ₩67,752 | ₩66,247 | ₩66,421 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,494 | ₩68,521 | ₩66,006 | ₩66,702 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,889 | ₩69,738 | ₩66,159 | ₩69,658 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,210 | ₩68,667 | ₩64,936 | ₩65,645 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩70,019 | ₩70,307 | ₩67,076 | ₩67,264 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,290 | ₩71,665 | ₩69,297 | ₩69,391 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,458 | ₩71,412 | ₩69,090 | ₩71,210 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,987 | ₩69,886 | ₩67,787 | ₩69,110 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,284 | ₩69,665 | ₩66,735 | ₩68,922 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,805 | ₩70,006 | ₩66,052 | ₩69,096 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,207 | ₩73,270 | ₩68,427 | ₩71,237 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,213 | ₩75,277 | ₩62,474 | ₩70,100 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,140 | ₩62,755 | ₩60,481 | ₩61,859 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,461 | ₩62,354 | ₩58,287 | ₩62,153 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,688 | ₩60,200 | ₩57,768 | ₩60,120 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,561 | ₩58,862 | ₩55,946 | ₩58,514 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,612 | ₩56,648 | ₩54,515 | ₩56,468 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,096 | ₩57,083 | ₩53,003 | ₩55,638 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,093 | ₩53,886 | ₩51,237 | ₩53,859 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,699 | ₩53,043 | ₩48,521 | ₩52,401 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,026 | ₩49,565 | ₩47,638 | ₩48,280 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,428 | ₩49,076 | ₩47,357 | ₩47,866 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,317 | ₩51,759 | ₩48,695 | ₩49,632 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,745 | ₩51,906 | ₩51,143 | ₩51,491 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,324 | ₩52,602 | ₩50,581 | ₩51,331 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,341 | ₩52,093 | ₩49,765 | ₩50,849 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,953 | ₩51,578 | ₩49,618 | ₩51,384 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,451 | ₩50,581 | ₩47,451 | ₩50,086 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,357 | ₩47,922 | ₩46,742 | ₩47,357 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,632 | ₩47,678 | ₩45,244 | ₩47,357 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,314 | ₩46,822 | ₩45,819 | ₩46,033 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,150 | ₩46,809 | ₩45,150 | ₩46,595 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,735 | ₩45,217 | ₩43,752 | ₩45,137 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,592 | ₩46,020 | ₩44,561 | ₩45,070 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,909 | ₩46,474 | ₩44,267 | ₩45,592 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,949 | ₩45,458 | ₩43,786 | ₩44,428 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,274 | ₩44,909 | ₩42,140 | ₩44,307 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,277 | ₩44,066 | ₩41,672 | ₩42,274 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,424 | ₩43,692 | ₩41,899 | ₩43,357 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,234 | ₩43,485 | ₩41,806 | ₩42,849 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,321 | ₩44,782 | ₩42,167 | ₩42,448 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,227 | ₩45,819 | ₩44,013 | ₩44,642 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,331 | ₩45,511 | ₩43,210 | ₩44,561 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,294 | ₩45,070 | ₩43,933 | ₩44,575 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,709 | ₩45,772 | ₩44,267 | ₩45,458 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,097 | ₩45,555 | ₩43,384 | ₩44,133 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,234 | ₩46,668 | ₩44,923 | ₩45,070 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,969 | ₩48,575 | ₩45,765 | ₩46,153 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,431 | ₩46,260 | ₩44,421 | ₩45,618 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,568 | ₩44,775 | ₩42,087 | ₩44,749 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,197 | ₩44,568 | ₩42,394 | ₩42,421 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,809 | ₩44,789 | ₩41,739 | ₩43,772 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,434 | ₩42,755 | ₩41,578 | ₩42,421 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,147 | ₩44,200 | ₩42,100 | ₩42,180 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,638 | ₩44,929 | ₩43,598 | ₩44,561 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,819 | ₩45,832 | ₩43,130 | ₩43,357 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,277 | ₩47,317 | ₩45,913 | ₩46,140 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,772 | ₩48,988 | ₩45,911 | ₩47,331 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,605 | ₩50,234 | ₩47,493 | ₩48,214 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,063 | ₩51,305 | ₩49,230 | ₩50,648 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,585 | ₩52,173 | ₩50,836 | ₩51,317 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,816 | ₩54,070 | ₩50,608 | ₩51,371 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,571 | ₩52,307 | ₩50,836 | ₩51,090 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,685 | ₩51,852 | ₩49,632 | ₩51,571 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,187 | ₩50,461 | ₩47,304 | ₩49,953 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,605 | ₩49,979 | ₩47,505 | ₩47,933 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,495 | ₩50,688 | ₩47,652 | ₩49,899 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,173 | ₩48,963 | ₩47,264 | ₩48,240 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩51,023 | ₩52,147 | ₩49,097 | ₩49,578 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,983 | ₩51,799 | ₩49,377 | ₩50,969 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,695 | ₩53,458 | ₩50,622 | ₩51,170 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,096 | ₩54,889 | ₩52,347 | ₩52,709 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,525 | ₩57,658 | ₩53,083 | ₩53,752 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,524 | ₩66,164 | ₩55,237 | ₩57,310 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,461 | ₩60,561 | ₩57,859 | ₩60,187 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,371 | ₩60,106 | ₩55,719 | ₩56,374 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,722 | ₩61,728 | ₩58,127 | ₩58,541 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,103 | ₩60,888 | ₩58,006 | ₩60,334 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,384 | ₩59,919 | ₩58,011 | ₩59,518 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,441 | ₩58,401 | ₩55,745 | ₩58,046 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩60,006 | ₩60,869 | ₩57,056 | ₩57,498 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,876 | ₩62,902 | ₩58,862 | ₩60,789 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,240 | ₩66,113 | ₩62,501 | ₩62,528 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,451 | ₩64,896 | ₩62,073 | ₩63,545 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,213 | ₩65,068 | ₩63,050 | ₩63,906 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,759 | ₩68,949 | ₩63,229 | ₩63,438 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,568 | ₩67,692 | ₩63,411 | ₩67,009 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,294 | ₩69,377 | ₩65,591 | ₩69,297 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,611 | ₩65,846 | ₩62,956 | ₩64,508 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,468 | ₩64,026 | ₩60,468 | ₩62,300 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,157 | ₩61,137 | ₩58,300 | ₩60,147 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,862 | ₩59,424 | ₩57,565 | ₩58,193 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,140 | ₩63,542 | ₩59,157 | ₩59,591 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,749 | ₩62,983 | ₩59,237 | ₩62,207 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,264 | ₩62,842 | ₩58,501 | ₩60,936 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,799 | ₩60,882 | ₩53,872 | ₩54,849 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,468 | ₩61,712 | ₩59,799 | ₩60,923 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,371 | ₩62,140 | ₩58,595 | ₩59,906 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,140 | ₩63,879 | ₩60,869 | ₩61,424 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,595 | ₩60,936 | ₩56,548 | ₩60,708 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,508 | ₩57,511 | ₩54,755 | ₩55,585 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,605 | ₩58,160 | ₩55,424 | ₩55,638 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,170 | ₩59,598 | ₩57,525 | ₩58,220 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,150 | ₩60,053 | ₩57,043 | ₩59,785 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,110 | ₩58,555 | ₩55,926 | ₩56,214 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,103 | ₩58,180 | ₩54,742 | ₩57,899 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,030 | ₩57,137 | ₩52,762 | ₩53,926 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,173 | ₩57,257 | ₩53,832 | ₩57,177 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,993 | ₩59,103 | ₩56,963 | ₩57,003 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,872 | ₩60,799 | ₩56,949 | ₩57,578 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,160 | ₩57,752 | ₩55,785 | ₩56,628 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,106 | ₩57,270 | ₩54,434 | ₩54,782 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,578 | ₩58,434 | ₩55,357 | ₩55,438 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,685 | ₩59,518 | ₩56,856 | ₩58,622 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,692 | ₩60,334 | ₩56,695 | ₩57,110 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,260 | ₩59,357 | ₩53,876 | ₩58,983 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,668 | ₩57,404 | ₩55,839 | ₩57,203 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,809 | ₩59,317 | ₩56,829 | ₩58,407 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,987 | ₩60,294 | ₩56,987 | ₩59,397 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,662 | ₩57,056 | ₩52,856 | ₩56,989 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,869 | ₩58,327 | ₩54,260 | ₩57,538 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,715 | ₩64,213 | ₩56,013 | ₩59,317 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,969 | ₩63,197 | ₩54,969 | ₩62,849 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,140 | ₩47,304 | ₩44,963 | ₩47,237 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,244 | ₩46,194 | ₩45,003 | ₩46,140 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,822 | ₩47,117 | ₩44,953 | ₩45,244 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,929 | ₩47,854 | ₩46,528 | ₩46,862 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,250 | ₩47,993 | ₩46,702 | ₩47,357 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,354 | ₩48,401 | ₩46,314 | ₩47,117 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,143 | ₩47,210 | ₩45,872 | ₩46,314 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,565 | ₩47,317 | ₩44,778 | ₩47,130 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,056 | ₩49,163 | ₩45,404 | ₩45,632 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,347 | ₩52,642 | ₩48,816 | ₩48,816 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,949 | ₩53,043 | ₩51,344 | ₩51,558 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,618 | ₩54,100 | ₩52,441 | ₩52,682 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,879 | ₩54,381 | ₩51,852 | ₩53,846 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,143 | ₩52,802 | ₩49,979 | ₩51,598 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,374 | ₩57,404 | ₩51,117 | ₩52,066 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,692 | ₩56,334 | ₩53,779 | ₩56,240 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,454 | ₩54,822 | ₩52,398 | ₩54,046 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,591 | ₩54,394 | ₩53,003 | ₩53,418 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,822 | ₩55,872 | ₩52,976 | ₩54,434 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,224 | ₩55,400 | ₩50,402 | ₩54,488 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,294 | ₩56,923 | ₩50,648 | ₩51,170 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,187 | ₩57,672 | ₩55,665 | ₩56,240 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,548 | ₩57,525 | ₩54,006 | ₩56,294 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,698 | ₩55,464 | ₩53,511 | ₩54,193 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,752 | ₩54,742 | ₩51,652 | ₩53,030 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,173 | ₩54,060 | ₩52,107 | ₩53,217 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,772 | ₩56,454 | ₩53,993 | ₩54,060 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,862 | ₩56,033 | ₩54,207 | ₩55,625 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,518 | ₩55,658 | ₩53,351 | ₩54,862 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,210 | ₩59,384 | ₩53,926 | ₩55,839 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,812 | ₩59,812 | ₩55,535 | ₩59,411 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,478 | ₩57,003 | ₩55,103 | ₩55,919 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,294 | ₩56,749 | ₩54,822 | ₩55,799 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,394 | ₩57,698 | ₩54,260 | ₩56,615 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,494 | ₩56,133 | ₩52,494 | ₩54,782 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,652 | ₩52,507 | ₩49,765 | ₩52,307 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,575 | ₩54,367 | ₩51,491 | ₩51,852 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,869 | ₩53,042 | ₩52,242 | ₩52,548 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,337 | ₩53,692 | ₩52,280 | ₩52,869 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,418 | ₩54,060 | ₩52,842 | ₩53,230 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,394 | ₩54,929 | ₩53,377 | ₩53,765 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,260 | ₩55,518 | ₩53,779 | ₩54,207 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,046 | ₩54,568 | ₩52,173 | ₩53,846 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,872 | ₩54,755 | ₩52,026 | ₩54,140 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,685 | ₩55,010 | ₩53,605 | ₩54,006 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,688 | ₩58,662 | ₩53,578 | ₩53,712 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,418 | ₩54,718 | ₩52,602 | ₩53,444 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,210 | ₩53,779 | ₩51,063 | ₩53,498 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,448 | ₩54,782 | ₩50,675 | ₩51,705 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,946 | ₩54,622 | ₩51,173 | ₩53,999 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,648 | ₩51,935 | ₩50,153 | ₩51,090 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,658 | ₩53,840 | ₩50,969 | ₩51,304 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,628 | ₩54,515 | ₩52,561 | ₩53,658 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,779 | ₩54,180 | ₩51,197 | ₩52,735 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,618 | ₩54,307 | ₩52,655 | ₩53,591 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,695 | ₩54,046 | ₩52,173 | ₩53,511 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,053 | ₩52,976 | ₩51,491 | ₩52,735 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,170 | ₩52,374 | ₩50,802 | ₩51,959 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,270 | ₩51,344 | ₩49,163 | ₩50,969 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,555 | ₩50,809 | ₩49,484 | ₩49,632 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,297 | ₩50,194 | ₩48,963 | ₩49,926 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,501 | ₩49,230 | ₩45,554 | ₩49,204 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,090 | ₩47,779 | ₩45,419 | ₩46,568 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,260 | ₩47,906 | ₩42,100 | ₩46,662 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,237 | ₩44,789 | ₩42,180 | ₩42,321 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,060 | ₩43,411 | ₩41,626 | ₩42,782 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,528 | ₩42,194 | ₩38,528 | ₩42,060 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,147 | ₩41,063 | ₩39,411 | ₩40,000 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,896 | ₩41,404 | ₩39,679 | ₩40,695 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,782 | ₩44,749 | ₩41,364 | ₩41,886 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,210 | ₩44,133 | ₩41,485 | ₩42,969 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,485 | ₩45,486 | ₩41,525 | ₩42,709 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,481 | ₩46,100 | ₩43,237 | ₩45,177 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,177 | ₩44,521 | ₩36,875 | ₩44,294 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,535 | ₩36,535 | ₩33,966 | ₩34,060 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,120 | ₩36,970 | ₩35,478 | ₩36,628 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,174 | ₩37,057 | ₩35,491 | ₩35,558 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,886 | ₩37,953 | ₩37,129 | ₩37,511 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,762 | ₩37,966 | ₩36,669 | ₩37,431 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,394 | ₩38,776 | ₩36,535 | ₩36,615 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,943 | ₩40,254 | ₩38,528 | ₩38,996 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,207 | ₩38,943 | ₩36,842 | ₩38,822 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,317 | ₩39,411 | ₩37,985 | ₩38,207 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,993 | ₩39,913 | ₩37,806 | ₩37,913 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,441 | ₩37,498 | ₩36,441 | ₩37,177 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,307 | ₩36,588 | ₩35,358 | ₩36,133 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,307 | ₩37,659 | ₩35,906 | ₩36,628 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,535 | ₩37,123 | ₩36,174 | ₩36,307 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,705 | ₩36,751 | ₩35,465 | ₩35,652 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,752 | ₩38,052 | ₩35,986 | ₩36,187 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,364 | ₩38,635 | ₩36,883 | ₩37,471 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,184 | ₩37,028 | ₩34,461 | ₩36,588 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,093 | ₩37,190 | ₩35,665 | ₩35,719 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,926 | ₩38,515 | ₩34,983 | ₩35,036 | -7.62% | 77.2만 |
|---|