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 | ₩76,513 | ₩76,794 | ₩73,985 | ₩76,607 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,078 | ₩76,701 | ₩73,436 | ₩75,483 | +1.90% | 102.1만 |
| 2026.10.07 | ₩72,031 | ₩75,851 | ₩71,165 | ₩74,868 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,129 | ₩74,654 | ₩72,246 | ₩73,262 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,169 | ₩73,583 | ₩71,476 | ₩73,129 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,138 | ₩72,486 | ₩70,801 | ₩71,911 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,851 | ₩72,500 | ₩69,503 | ₩71,162 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,580 | ₩71,363 | ₩67,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,142 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,466 | ₩71,048 | ₩66,131 | ₩67,443 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,135 | ₩72,246 | ₩69,382 | ₩70,399 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,259 | ₩74,383 | ₩71,257 | ₩72,219 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,928 | ₩72,312 | ₩67,135 | ₩72,125 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,647 | ₩71,135 | ₩68,446 | ₩70,239 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩72,005 | ₩73,182 | ₩66,011 | ₩71,068 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,751 | ₩72,259 | ₩70,747 | ₩70,988 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,988 | ₩72,419 | ₩69,934 | ₩70,720 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,372 | ₩71,523 | ₩69,068 | ₩71,108 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,760 | ₩71,844 | ₩67,563 | ₩69,088 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,212 | ₩71,255 | ₩69,229 | ₩70,486 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩68,018 | ₩71,068 | ₩68,018 | ₩70,560 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,480 | ₩71,309 | ₩68,566 | ₩69,396 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,486 | ₩71,381 | ₩67,405 | ₩69,302 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,770 | ₩71,764 | ₩67,041 | ₩69,409 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,302 | ₩70,372 | ₩67,563 | ₩69,837 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,108 | ₩70,506 | ₩66,626 | ₩69,235 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,172 | ₩69,728 | ₩67,884 | ₩68,058 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,549 | ₩67,788 | ₩63,195 | ₩67,563 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,670 | ₩64,352 | ₩61,556 | ₩63,375 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,770 | ₩70,089 | ₩64,780 | ₩64,927 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,342 | ₩71,858 | ₩69,035 | ₩70,841 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,249 | ₩70,319 | ₩68,747 | ₩69,008 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,663 | ₩70,239 | ₩68,299 | ₩69,677 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩68,018 | ₩71,255 | ₩67,496 | ₩69,864 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,426 | ₩67,719 | ₩64,981 | ₩67,576 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,907 | ₩67,757 | ₩66,252 | ₩66,426 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,499 | ₩68,526 | ₩66,011 | ₩66,707 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,894 | ₩69,744 | ₩66,164 | ₩69,663 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,215 | ₩68,672 | ₩64,941 | ₩65,650 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩70,025 | ₩70,312 | ₩67,081 | ₩67,269 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,296 | ₩71,670 | ₩69,302 | ₩69,396 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,463 | ₩71,417 | ₩69,095 | ₩71,215 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,992 | ₩69,891 | ₩67,792 | ₩69,115 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,289 | ₩69,670 | ₩66,740 | ₩68,928 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,811 | ₩70,011 | ₩66,056 | ₩69,102 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,212 | ₩73,276 | ₩68,433 | ₩71,242 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,218 | ₩75,283 | ₩62,479 | ₩70,105 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,145 | ₩62,760 | ₩60,486 | ₩61,864 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,465 | ₩62,359 | ₩58,291 | ₩62,158 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,693 | ₩60,205 | ₩57,772 | ₩60,124 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,566 | ₩58,867 | ₩55,950 | ₩58,519 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,616 | ₩56,653 | ₩54,519 | ₩56,472 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,100 | ₩57,087 | ₩53,007 | ₩55,642 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,097 | ₩53,890 | ₩51,241 | ₩53,863 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,702 | ₩53,047 | ₩48,525 | ₩52,405 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,030 | ₩49,568 | ₩47,642 | ₩48,284 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,431 | ₩49,080 | ₩47,361 | ₩47,869 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,321 | ₩51,763 | ₩48,699 | ₩49,635 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,749 | ₩51,910 | ₩51,147 | ₩51,495 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,328 | ₩52,605 | ₩50,585 | ₩51,334 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,344 | ₩52,097 | ₩49,769 | ₩50,853 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,956 | ₩51,582 | ₩49,622 | ₩51,388 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,455 | ₩50,585 | ₩47,455 | ₩50,090 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,361 | ₩47,926 | ₩46,746 | ₩47,361 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,635 | ₩47,682 | ₩45,247 | ₩47,361 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,317 | ₩46,826 | ₩45,822 | ₩46,036 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,153 | ₩46,812 | ₩45,153 | ₩46,598 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,739 | ₩45,220 | ₩43,755 | ₩45,140 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,595 | ₩46,023 | ₩44,565 | ₩45,073 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,913 | ₩46,478 | ₩44,270 | ₩45,595 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,953 | ₩45,461 | ₩43,789 | ₩44,431 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,277 | ₩44,913 | ₩42,143 | ₩44,311 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,280 | ₩44,070 | ₩41,675 | ₩42,277 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,428 | ₩43,695 | ₩41,902 | ₩43,361 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,237 | ₩43,488 | ₩41,809 | ₩42,852 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,324 | ₩44,786 | ₩42,170 | ₩42,451 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,230 | ₩45,822 | ₩44,016 | ₩44,645 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,334 | ₩45,515 | ₩43,214 | ₩44,565 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,297 | ₩45,073 | ₩43,936 | ₩44,578 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,712 | ₩45,776 | ₩44,270 | ₩45,461 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,100 | ₩45,559 | ₩43,387 | ₩44,137 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,237 | ₩46,672 | ₩44,926 | ₩45,073 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,973 | ₩48,578 | ₩45,769 | ₩46,157 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,434 | ₩46,264 | ₩44,424 | ₩45,622 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,571 | ₩44,779 | ₩42,090 | ₩44,752 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,200 | ₩44,571 | ₩42,397 | ₩42,424 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,812 | ₩44,792 | ₩41,742 | ₩43,775 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,438 | ₩42,759 | ₩41,581 | ₩42,424 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,150 | ₩44,204 | ₩42,103 | ₩42,183 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,642 | ₩44,933 | ₩43,602 | ₩44,565 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,822 | ₩45,836 | ₩43,133 | ₩43,361 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,281 | ₩47,321 | ₩45,916 | ₩46,143 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,776 | ₩48,992 | ₩45,915 | ₩47,334 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,609 | ₩50,237 | ₩47,496 | ₩48,217 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,067 | ₩51,309 | ₩49,234 | ₩50,652 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,589 | ₩52,177 | ₩50,839 | ₩51,321 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,820 | ₩54,074 | ₩50,612 | ₩51,375 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,575 | ₩52,311 | ₩50,839 | ₩51,094 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,689 | ₩51,856 | ₩49,635 | ₩51,575 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,190 | ₩50,465 | ₩47,307 | ₩49,956 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,609 | ₩49,983 | ₩47,508 | ₩47,936 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,498 | ₩50,692 | ₩47,655 | ₩49,903 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,177 | ₩48,966 | ₩47,267 | ₩48,244 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩51,027 | ₩52,151 | ₩49,100 | ₩49,582 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,987 | ₩51,803 | ₩49,381 | ₩50,973 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,699 | ₩53,462 | ₩50,625 | ₩51,174 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,100 | ₩54,893 | ₩52,351 | ₩52,712 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,529 | ₩57,663 | ₩53,087 | ₩53,756 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,529 | ₩66,169 | ₩55,241 | ₩57,315 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,465 | ₩60,566 | ₩57,863 | ₩60,191 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,375 | ₩60,111 | ₩55,723 | ₩56,378 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,726 | ₩61,732 | ₩58,131 | ₩58,546 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,108 | ₩60,892 | ₩58,010 | ₩60,338 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,388 | ₩59,924 | ₩58,016 | ₩59,522 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,445 | ₩58,405 | ₩55,749 | ₩58,051 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩60,011 | ₩60,874 | ₩57,061 | ₩57,502 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,880 | ₩62,907 | ₩58,867 | ₩60,793 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,245 | ₩66,118 | ₩62,506 | ₩62,533 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,456 | ₩64,901 | ₩62,078 | ₩63,549 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,218 | ₩65,073 | ₩63,054 | ₩63,911 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,764 | ₩68,954 | ₩63,234 | ₩63,442 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,573 | ₩67,697 | ₩63,416 | ₩67,014 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,299 | ₩69,382 | ₩65,596 | ₩69,302 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,616 | ₩65,850 | ₩62,961 | ₩64,513 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,472 | ₩64,031 | ₩60,472 | ₩62,305 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,161 | ₩61,141 | ₩58,305 | ₩60,151 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,867 | ₩59,429 | ₩57,569 | ₩58,198 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,145 | ₩63,547 | ₩59,161 | ₩59,596 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,753 | ₩62,987 | ₩59,241 | ₩62,211 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,268 | ₩62,847 | ₩58,505 | ₩60,940 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,803 | ₩60,887 | ₩53,876 | ₩54,853 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,472 | ₩61,716 | ₩59,803 | ₩60,927 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,375 | ₩62,145 | ₩58,599 | ₩59,910 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,145 | ₩63,884 | ₩60,874 | ₩61,429 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,599 | ₩60,940 | ₩56,552 | ₩60,713 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,512 | ₩57,515 | ₩54,759 | ₩55,589 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,609 | ₩58,164 | ₩55,428 | ₩55,642 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,174 | ₩59,603 | ₩57,529 | ₩58,225 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,154 | ₩60,057 | ₩57,047 | ₩59,790 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,114 | ₩58,559 | ₩55,930 | ₩56,218 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,107 | ₩58,184 | ₩54,746 | ₩57,903 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,034 | ₩57,141 | ₩52,766 | ₩53,930 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,178 | ₩57,261 | ₩53,836 | ₩57,181 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,997 | ₩59,108 | ₩56,967 | ₩57,007 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,877 | ₩60,804 | ₩56,954 | ₩57,582 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,164 | ₩57,756 | ₩55,790 | ₩56,632 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,111 | ₩57,275 | ₩54,438 | ₩54,786 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,582 | ₩58,439 | ₩55,361 | ₩55,442 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,689 | ₩59,522 | ₩56,860 | ₩58,626 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,696 | ₩60,338 | ₩56,699 | ₩57,114 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,265 | ₩59,362 | ₩53,880 | ₩58,987 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,673 | ₩57,408 | ₩55,843 | ₩57,208 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,813 | ₩59,322 | ₩56,833 | ₩58,412 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,991 | ₩60,298 | ₩56,991 | ₩59,402 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,666 | ₩57,061 | ₩52,860 | ₩56,994 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,873 | ₩58,332 | ₩54,264 | ₩57,542 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,720 | ₩64,218 | ₩56,017 | ₩59,322 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,974 | ₩63,201 | ₩54,973 | ₩62,854 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,143 | ₩47,307 | ₩44,966 | ₩47,241 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,247 | ₩46,197 | ₩45,006 | ₩46,143 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,826 | ₩47,120 | ₩44,957 | ₩45,247 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,933 | ₩47,857 | ₩46,531 | ₩46,866 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,254 | ₩47,996 | ₩46,705 | ₩47,361 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,358 | ₩48,404 | ₩46,317 | ₩47,120 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,147 | ₩47,214 | ₩45,876 | ₩46,317 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,568 | ₩47,321 | ₩44,782 | ₩47,134 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,060 | ₩49,167 | ₩45,408 | ₩45,635 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,351 | ₩52,646 | ₩48,819 | ₩48,819 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,953 | ₩53,047 | ₩51,348 | ₩51,562 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,622 | ₩54,104 | ₩52,445 | ₩52,686 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,883 | ₩54,385 | ₩51,856 | ₩53,850 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,147 | ₩52,806 | ₩49,983 | ₩51,602 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,378 | ₩57,408 | ₩51,120 | ₩52,070 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,696 | ₩56,338 | ₩53,783 | ₩56,244 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,458 | ₩54,826 | ₩52,402 | ₩54,050 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,595 | ₩54,398 | ₩53,007 | ₩53,422 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,826 | ₩55,877 | ₩52,980 | ₩54,438 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,227 | ₩55,404 | ₩50,406 | ₩54,492 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,298 | ₩56,927 | ₩50,652 | ₩51,174 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,191 | ₩57,676 | ₩55,669 | ₩56,244 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,552 | ₩57,529 | ₩54,010 | ₩56,298 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,703 | ₩55,469 | ₩53,515 | ₩54,198 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,756 | ₩54,746 | ₩51,656 | ₩53,034 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,177 | ₩54,064 | ₩52,110 | ₩53,221 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,776 | ₩56,459 | ₩53,997 | ₩54,064 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,866 | ₩56,037 | ₩54,211 | ₩55,629 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,522 | ₩55,662 | ₩53,355 | ₩54,866 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,215 | ₩59,388 | ₩53,930 | ₩55,843 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,816 | ₩59,817 | ₩55,539 | ₩59,415 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,482 | ₩57,007 | ₩55,107 | ₩55,923 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,298 | ₩56,753 | ₩54,826 | ₩55,803 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,398 | ₩57,703 | ₩54,264 | ₩56,619 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,498 | ₩56,137 | ₩52,498 | ₩54,786 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,656 | ₩52,510 | ₩49,769 | ₩52,311 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,579 | ₩54,371 | ₩51,495 | ₩51,856 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,873 | ₩53,046 | ₩52,246 | ₩52,552 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,341 | ₩53,696 | ₩52,284 | ₩52,873 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,422 | ₩54,064 | ₩52,846 | ₩53,234 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,398 | ₩54,933 | ₩53,381 | ₩53,769 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,264 | ₩55,522 | ₩53,783 | ₩54,211 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,050 | ₩54,572 | ₩52,177 | ₩53,850 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,876 | ₩54,759 | ₩52,030 | ₩54,144 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,689 | ₩55,014 | ₩53,609 | ₩54,010 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,693 | ₩58,666 | ₩53,582 | ₩53,716 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,422 | ₩54,722 | ₩52,605 | ₩53,448 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,214 | ₩53,783 | ₩51,067 | ₩53,502 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,452 | ₩54,786 | ₩50,679 | ₩51,709 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,950 | ₩54,626 | ₩51,177 | ₩54,004 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,652 | ₩51,939 | ₩50,157 | ₩51,094 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,662 | ₩53,844 | ₩50,973 | ₩51,308 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,632 | ₩54,519 | ₩52,565 | ₩53,662 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,783 | ₩54,184 | ₩51,201 | ₩52,739 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,622 | ₩54,311 | ₩52,659 | ₩53,595 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,699 | ₩54,050 | ₩52,177 | ₩53,515 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,057 | ₩52,980 | ₩51,495 | ₩52,739 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,174 | ₩52,378 | ₩50,806 | ₩51,963 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,274 | ₩51,348 | ₩49,167 | ₩50,973 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,558 | ₩50,813 | ₩49,488 | ₩49,635 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,301 | ₩50,197 | ₩48,966 | ₩49,930 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,505 | ₩49,234 | ₩45,557 | ₩49,207 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,093 | ₩47,782 | ₩45,422 | ₩46,572 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,264 | ₩47,909 | ₩42,103 | ₩46,665 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,240 | ₩44,792 | ₩42,183 | ₩42,324 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,063 | ₩43,414 | ₩41,629 | ₩42,785 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,531 | ₩42,197 | ₩38,531 | ₩42,063 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,150 | ₩41,066 | ₩39,414 | ₩40,003 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,899 | ₩41,407 | ₩39,682 | ₩40,698 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,785 | ₩44,752 | ₩41,367 | ₩41,889 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,214 | ₩44,137 | ₩41,488 | ₩42,973 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,488 | ₩45,489 | ₩41,528 | ₩42,712 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,485 | ₩46,103 | ₩43,240 | ₩45,180 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,180 | ₩44,525 | ₩36,877 | ₩44,297 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,538 | ₩36,538 | ₩33,969 | ₩34,062 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,123 | ₩36,972 | ₩35,481 | ₩36,631 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,176 | ₩37,059 | ₩35,494 | ₩35,561 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,889 | ₩37,956 | ₩37,132 | ₩37,514 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,765 | ₩37,969 | ₩36,671 | ₩37,434 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,397 | ₩38,778 | ₩36,538 | ₩36,618 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,946 | ₩40,257 | ₩38,531 | ₩38,999 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,210 | ₩38,946 | ₩36,845 | ₩38,825 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,320 | ₩39,414 | ₩37,988 | ₩38,210 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,996 | ₩39,916 | ₩37,808 | ₩37,916 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,444 | ₩37,501 | ₩36,444 | ₩37,180 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,310 | ₩36,591 | ₩35,360 | ₩36,136 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,310 | ₩37,661 | ₩35,909 | ₩36,631 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,538 | ₩37,126 | ₩36,176 | ₩36,310 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,708 | ₩36,754 | ₩35,467 | ₩35,655 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,755 | ₩38,055 | ₩35,989 | ₩36,190 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,367 | ₩38,638 | ₩36,885 | ₩37,474 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,186 | ₩37,031 | ₩34,464 | ₩36,591 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,096 | ₩37,193 | ₩35,668 | ₩35,721 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,929 | ₩38,518 | ₩34,986 | ₩35,039 | -7.62% | 77.2만 |
|---|