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 | ₩76,708 | ₩76,990 | ₩74,173 | ₩76,802 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,267 | ₩76,896 | ₩73,623 | ₩75,676 | +1.90% | 102.1만 |
| 2026.10.07 | ₩72,215 | ₩76,044 | ₩71,346 | ₩75,059 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,315 | ₩74,844 | ₩72,430 | ₩73,449 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,355 | ₩73,771 | ₩71,658 | ₩73,315 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,322 | ₩72,671 | ₩70,981 | ₩72,094 | -0.32% | 44.2만 |
| 2026.10.01 | ₩70,029 | ₩72,685 | ₩69,680 | ₩71,343 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,755 | ₩71,544 | ₩67,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,318 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,646 | ₩71,229 | ₩66,300 | ₩67,614 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,316 | ₩72,430 | ₩69,559 | ₩70,579 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,443 | ₩74,573 | ₩71,438 | ₩72,403 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩69,103 | ₩72,497 | ₩67,306 | ₩72,309 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,827 | ₩71,316 | ₩68,620 | ₩70,418 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩72,188 | ₩73,369 | ₩66,179 | ₩71,249 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,933 | ₩72,443 | ₩70,927 | ₩71,169 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩71,169 | ₩72,604 | ₩70,112 | ₩70,901 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,552 | ₩71,705 | ₩69,244 | ₩71,290 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,941 | ₩72,027 | ₩67,735 | ₩69,264 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,391 | ₩71,437 | ₩69,405 | ₩70,666 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩68,191 | ₩71,249 | ₩68,191 | ₩70,740 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,659 | ₩71,491 | ₩68,741 | ₩69,573 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,661 | ₩71,563 | ₩67,577 | ₩69,479 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,948 | ₩71,947 | ₩67,212 | ₩69,586 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,479 | ₩70,552 | ₩67,735 | ₩70,015 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,279 | ₩70,686 | ₩66,796 | ₩69,412 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,345 | ₩69,905 | ₩68,057 | ₩68,231 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,711 | ₩67,960 | ₩63,356 | ₩67,735 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,832 | ₩64,516 | ₩61,713 | ₩63,537 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,948 | ₩70,268 | ₩64,945 | ₩65,093 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,519 | ₩72,041 | ₩69,211 | ₩71,021 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,425 | ₩70,498 | ₩68,922 | ₩69,184 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,841 | ₩70,418 | ₩68,473 | ₩69,854 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩68,191 | ₩71,437 | ₩67,668 | ₩70,042 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,595 | ₩67,892 | ₩65,146 | ₩67,749 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩67,078 | ₩67,930 | ₩66,421 | ₩66,595 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,674 | ₩68,701 | ₩66,179 | ₩66,877 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩67,065 | ₩69,921 | ₩66,332 | ₩69,841 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,386 | ₩68,847 | ₩65,106 | ₩65,817 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩70,203 | ₩70,491 | ₩67,252 | ₩67,440 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,477 | ₩71,853 | ₩69,479 | ₩69,573 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,640 | ₩71,599 | ₩69,271 | ₩71,397 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩69,168 | ₩70,069 | ₩67,965 | ₩69,291 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,465 | ₩69,848 | ₩66,910 | ₩69,103 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,989 | ₩70,190 | ₩66,225 | ₩69,278 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,391 | ₩73,462 | ₩68,607 | ₩71,424 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,382 | ₩75,474 | ₩62,638 | ₩70,284 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,303 | ₩62,920 | ₩60,640 | ₩62,021 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,614 | ₩62,518 | ₩58,440 | ₩62,316 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,842 | ₩60,358 | ₩57,920 | ₩60,278 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,710 | ₩59,017 | ₩56,093 | ₩58,668 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,757 | ₩56,797 | ₩54,658 | ₩56,616 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,236 | ₩57,233 | ₩53,142 | ₩55,784 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,230 | ₩54,027 | ₩51,371 | ₩54,000 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,829 | ₩53,182 | ₩48,649 | ₩52,538 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,152 | ₩49,695 | ₩47,763 | ₩48,407 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,555 | ₩49,205 | ₩47,482 | ₩47,991 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,452 | ₩51,895 | ₩48,823 | ₩49,762 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,881 | ₩52,042 | ₩51,278 | ₩51,626 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,459 | ₩52,740 | ₩50,714 | ₩51,465 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,473 | ₩52,230 | ₩49,896 | ₩50,982 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩50,084 | ₩51,713 | ₩49,748 | ₩51,519 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,576 | ₩50,714 | ₩47,576 | ₩50,218 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,482 | ₩48,048 | ₩46,865 | ₩47,482 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,751 | ₩47,804 | ₩45,362 | ₩47,482 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,435 | ₩46,945 | ₩45,939 | ₩46,154 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,269 | ₩46,932 | ₩45,269 | ₩46,717 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,853 | ₩45,336 | ₩43,867 | ₩45,255 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,711 | ₩46,140 | ₩44,678 | ₩45,188 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩45,027 | ₩46,596 | ₩44,383 | ₩45,711 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩45,067 | ₩45,577 | ₩43,900 | ₩44,544 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,385 | ₩45,027 | ₩42,251 | ₩44,424 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,391 | ₩44,182 | ₩41,781 | ₩42,385 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,538 | ₩43,807 | ₩42,009 | ₩43,471 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,345 | ₩43,599 | ₩41,915 | ₩42,962 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,437 | ₩44,900 | ₩42,277 | ₩42,559 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,343 | ₩45,939 | ₩44,128 | ₩44,759 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,444 | ₩45,631 | ₩43,324 | ₩44,678 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,410 | ₩45,188 | ₩44,048 | ₩44,692 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,826 | ₩45,892 | ₩44,383 | ₩45,577 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,215 | ₩45,675 | ₩43,498 | ₩44,249 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,355 | ₩46,791 | ₩45,041 | ₩45,188 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩47,093 | ₩48,702 | ₩45,886 | ₩46,275 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,550 | ₩46,382 | ₩44,538 | ₩45,738 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,680 | ₩44,893 | ₩42,197 | ₩44,866 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,310 | ₩44,685 | ₩42,505 | ₩42,532 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,921 | ₩44,906 | ₩41,848 | ₩43,887 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,546 | ₩42,868 | ₩41,687 | ₩42,532 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,263 | ₩44,316 | ₩42,210 | ₩42,291 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,753 | ₩45,047 | ₩43,713 | ₩44,678 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,939 | ₩45,953 | ₩43,243 | ₩43,471 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,401 | ₩47,441 | ₩46,033 | ₩46,261 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,897 | ₩49,117 | ₩46,032 | ₩47,455 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,735 | ₩50,365 | ₩47,617 | ₩48,340 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,197 | ₩51,440 | ₩49,359 | ₩50,781 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,720 | ₩52,310 | ₩50,969 | ₩51,452 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,954 | ₩54,212 | ₩50,741 | ₩51,506 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,707 | ₩52,444 | ₩50,969 | ₩51,224 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,816 | ₩51,988 | ₩49,762 | ₩51,707 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,313 | ₩50,593 | ₩47,428 | ₩50,084 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,735 | ₩50,111 | ₩47,629 | ₩48,058 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,622 | ₩50,821 | ₩47,777 | ₩50,030 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,300 | ₩49,091 | ₩47,388 | ₩48,367 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩51,157 | ₩52,283 | ₩49,225 | ₩49,708 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩51,117 | ₩51,935 | ₩49,507 | ₩51,103 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,833 | ₩53,598 | ₩50,754 | ₩51,304 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,236 | ₩55,033 | ₩52,485 | ₩52,847 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,675 | ₩57,810 | ₩53,222 | ₩53,893 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,696 | ₩66,338 | ₩55,382 | ₩57,461 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,614 | ₩60,720 | ₩58,011 | ₩60,345 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,526 | ₩60,264 | ₩55,865 | ₩56,522 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,881 | ₩61,890 | ₩58,279 | ₩58,695 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,258 | ₩61,047 | ₩58,158 | ₩60,492 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,540 | ₩60,076 | ₩58,164 | ₩59,674 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,589 | ₩58,554 | ₩55,892 | ₩58,199 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩60,164 | ₩61,029 | ₩57,206 | ₩57,649 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩63,041 | ₩63,067 | ₩59,017 | ₩60,948 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,409 | ₩66,287 | ₩62,665 | ₩62,692 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,617 | ₩65,066 | ₩62,236 | ₩63,711 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,382 | ₩65,239 | ₩63,215 | ₩64,073 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,936 | ₩69,130 | ₩63,395 | ₩63,604 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,743 | ₩67,869 | ₩63,577 | ₩67,185 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,468 | ₩69,559 | ₩65,763 | ₩69,479 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,778 | ₩66,018 | ₩63,121 | ₩64,677 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,626 | ₩64,194 | ₩60,626 | ₩62,464 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,312 | ₩61,297 | ₩58,453 | ₩60,304 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩59,017 | ₩59,580 | ₩57,716 | ₩58,346 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,303 | ₩63,709 | ₩59,312 | ₩59,748 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,908 | ₩63,148 | ₩59,392 | ₩62,370 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,419 | ₩63,007 | ₩58,655 | ₩61,096 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,956 | ₩61,042 | ₩54,014 | ₩54,993 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,626 | ₩61,874 | ₩59,956 | ₩61,082 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,526 | ₩62,303 | ₩58,749 | ₩60,063 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,303 | ₩64,047 | ₩61,029 | ₩61,585 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,743 | ₩61,096 | ₩56,696 | ₩60,868 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,656 | ₩57,662 | ₩54,899 | ₩55,731 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,756 | ₩58,313 | ₩55,570 | ₩55,784 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,325 | ₩59,754 | ₩57,675 | ₩58,373 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,300 | ₩60,211 | ₩57,193 | ₩59,942 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,260 | ₩58,708 | ₩56,073 | ₩56,361 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,248 | ₩58,333 | ₩54,886 | ₩58,051 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,179 | ₩57,286 | ₩52,900 | ₩54,067 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,321 | ₩57,407 | ₩53,974 | ₩57,327 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩58,145 | ₩59,258 | ₩57,112 | ₩57,152 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩58,024 | ₩60,959 | ₩57,099 | ₩57,729 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,307 | ₩57,903 | ₩55,932 | ₩56,777 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,254 | ₩57,421 | ₩54,577 | ₩54,926 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,729 | ₩58,588 | ₩55,503 | ₩55,583 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,836 | ₩59,674 | ₩57,005 | ₩58,775 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,848 | ₩60,492 | ₩56,844 | ₩57,260 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,408 | ₩59,513 | ₩54,018 | ₩59,137 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,817 | ₩57,555 | ₩55,985 | ₩57,354 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,963 | ₩59,473 | ₩56,978 | ₩58,561 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩57,136 | ₩60,452 | ₩57,136 | ₩59,553 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,805 | ₩57,206 | ₩52,994 | ₩57,139 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩57,018 | ₩58,480 | ₩54,403 | ₩57,689 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,880 | ₩64,382 | ₩56,160 | ₩59,473 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩57,119 | ₩63,363 | ₩55,114 | ₩63,014 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,261 | ₩47,428 | ₩45,081 | ₩47,361 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,362 | ₩46,315 | ₩45,121 | ₩46,261 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,945 | ₩47,240 | ₩45,071 | ₩45,362 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩47,052 | ₩47,979 | ₩46,650 | ₩46,985 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,374 | ₩48,119 | ₩46,824 | ₩47,482 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,476 | ₩48,528 | ₩46,435 | ₩47,240 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,267 | ₩47,334 | ₩45,993 | ₩46,435 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,684 | ₩47,441 | ₩44,896 | ₩47,254 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,185 | ₩49,292 | ₩45,523 | ₩45,751 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,485 | ₩52,780 | ₩48,944 | ₩48,944 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩53,088 | ₩53,182 | ₩51,479 | ₩51,693 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,759 | ₩54,242 | ₩52,579 | ₩52,820 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩52,015 | ₩54,523 | ₩51,988 | ₩53,987 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,278 | ₩52,941 | ₩50,111 | ₩51,734 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,522 | ₩57,555 | ₩51,251 | ₩52,203 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,838 | ₩56,482 | ₩53,920 | ₩56,388 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,592 | ₩54,966 | ₩52,536 | ₩54,188 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,732 | ₩54,537 | ₩53,142 | ₩53,558 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,966 | ₩56,019 | ₩53,115 | ₩54,577 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,358 | ₩55,545 | ₩50,534 | ₩54,631 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,441 | ₩57,072 | ₩50,781 | ₩51,304 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,334 | ₩57,823 | ₩55,811 | ₩56,388 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,691 | ₩57,675 | ₩54,148 | ₩56,441 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,839 | ₩55,610 | ₩53,652 | ₩54,336 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,893 | ₩54,886 | ₩51,787 | ₩53,169 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,310 | ₩54,202 | ₩52,243 | ₩53,357 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,918 | ₩56,602 | ₩54,134 | ₩54,202 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩55,006 | ₩56,180 | ₩54,349 | ₩55,771 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,664 | ₩55,804 | ₩53,491 | ₩55,006 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,365 | ₩59,540 | ₩54,067 | ₩55,985 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,959 | ₩59,969 | ₩55,681 | ₩59,567 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,623 | ₩57,152 | ₩55,248 | ₩56,066 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,441 | ₩56,898 | ₩54,966 | ₩55,945 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,537 | ₩57,850 | ₩54,403 | ₩56,763 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,632 | ₩56,281 | ₩52,632 | ₩54,926 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,787 | ₩52,644 | ₩49,896 | ₩52,444 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,713 | ₩54,510 | ₩51,626 | ₩51,988 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩53,008 | ₩53,181 | ₩52,379 | ₩52,686 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,477 | ₩53,833 | ₩52,418 | ₩53,008 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,558 | ₩54,202 | ₩52,981 | ₩53,370 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,537 | ₩55,073 | ₩53,517 | ₩53,906 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,403 | ₩55,664 | ₩53,920 | ₩54,349 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,188 | ₩54,711 | ₩52,310 | ₩53,987 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩54,014 | ₩54,899 | ₩52,163 | ₩54,282 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,826 | ₩55,154 | ₩53,745 | ₩54,148 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,832 | ₩58,816 | ₩53,719 | ₩53,853 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,558 | ₩54,861 | ₩52,740 | ₩53,585 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,345 | ₩53,920 | ₩51,197 | ₩53,638 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,591 | ₩54,926 | ₩50,808 | ₩51,841 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩52,082 | ₩54,765 | ₩51,307 | ₩54,141 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,781 | ₩52,072 | ₩50,285 | ₩51,224 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,799 | ₩53,982 | ₩51,103 | ₩51,438 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,766 | ₩54,658 | ₩52,699 | ₩53,799 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,920 | ₩54,322 | ₩51,331 | ₩52,874 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,759 | ₩54,450 | ₩52,793 | ₩53,732 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,833 | ₩54,188 | ₩52,310 | ₩53,652 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,190 | ₩53,115 | ₩51,626 | ₩52,874 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,304 | ₩52,512 | ₩50,935 | ₩52,096 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,400 | ₩51,479 | ₩49,292 | ₩51,103 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,687 | ₩50,942 | ₩49,614 | ₩49,762 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,427 | ₩50,325 | ₩49,091 | ₩50,057 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,623 | ₩49,359 | ₩45,674 | ₩49,333 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,213 | ₩47,904 | ₩45,538 | ₩46,690 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,371 | ₩48,032 | ₩42,210 | ₩46,784 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,350 | ₩44,906 | ₩42,291 | ₩42,432 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,170 | ₩43,525 | ₩41,736 | ₩42,894 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,629 | ₩42,304 | ₩38,629 | ₩42,170 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,252 | ₩41,171 | ₩39,514 | ₩40,105 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩41,003 | ₩41,513 | ₩39,783 | ₩40,802 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,894 | ₩44,866 | ₩41,473 | ₩41,996 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,324 | ₩44,249 | ₩41,593 | ₩43,082 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,604 | ₩45,605 | ₩41,634 | ₩42,821 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,598 | ₩46,221 | ₩43,350 | ₩45,295 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,274 | ₩44,638 | ₩36,971 | ₩44,410 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,631 | ₩36,631 | ₩34,055 | ₩34,149 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,215 | ₩37,067 | ₩35,571 | ₩36,725 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,268 | ₩37,154 | ₩35,584 | ₩35,651 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,985 | ₩38,052 | ₩37,226 | ₩37,610 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,859 | ₩38,066 | ₩36,765 | ₩37,529 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,495 | ₩38,877 | ₩36,631 | ₩36,711 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩39,045 | ₩40,359 | ₩38,629 | ₩39,099 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,307 | ₩39,045 | ₩36,939 | ₩38,924 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,421 | ₩39,514 | ₩38,085 | ₩38,307 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩38,093 | ₩40,017 | ₩37,905 | ₩38,012 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,537 | ₩37,596 | ₩36,537 | ₩37,274 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,403 | ₩36,684 | ₩35,450 | ₩36,228 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,403 | ₩37,757 | ₩36,000 | ₩36,725 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,631 | ₩37,221 | ₩36,268 | ₩36,403 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,799 | ₩36,848 | ₩35,558 | ₩35,745 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,851 | ₩38,152 | ₩36,081 | ₩36,282 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,462 | ₩38,736 | ₩36,979 | ₩37,570 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,276 | ₩37,126 | ₩34,552 | ₩36,684 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,188 | ₩37,288 | ₩35,759 | ₩35,812 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩38,026 | ₩38,616 | ₩35,075 | ₩35,128 | -7.62% | 77.2만 |
|---|