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 | ₩76,468 | ₩76,748 | ₩73,941 | ₩76,561 | +0.12% | 75.5만 |
| 2026.10.08 | ₩74,034 | ₩76,655 | ₩73,392 | ₩75,438 | +1.90% | 102.1만 |
| 2026.10.07 | ₩71,988 | ₩75,806 | ₩71,122 | ₩74,823 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,085 | ₩74,609 | ₩72,202 | ₩73,218 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,125 | ₩73,539 | ₩71,433 | ₩73,085 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,095 | ₩72,443 | ₩70,758 | ₩71,868 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,809 | ₩72,456 | ₩69,461 | ₩71,119 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,539 | ₩71,320 | ₩67,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,100 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,424 | ₩71,006 | ₩66,092 | ₩67,402 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,093 | ₩72,202 | ₩69,341 | ₩70,357 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,216 | ₩74,339 | ₩71,214 | ₩72,176 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,886 | ₩72,269 | ₩67,095 | ₩72,082 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,605 | ₩71,093 | ₩68,405 | ₩70,197 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩71,962 | ₩73,138 | ₩65,972 | ₩71,026 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,708 | ₩72,216 | ₩70,705 | ₩70,945 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,945 | ₩72,376 | ₩69,892 | ₩70,678 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,330 | ₩71,480 | ₩69,027 | ₩71,066 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,718 | ₩71,801 | ₩67,523 | ₩69,047 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,170 | ₩71,213 | ₩69,187 | ₩70,444 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩67,977 | ₩71,026 | ₩67,977 | ₩70,518 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,437 | ₩71,266 | ₩68,525 | ₩69,354 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,445 | ₩71,339 | ₩67,365 | ₩69,261 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,729 | ₩71,721 | ₩67,001 | ₩69,368 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,261 | ₩70,330 | ₩67,523 | ₩69,796 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,068 | ₩70,464 | ₩66,587 | ₩69,194 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,131 | ₩69,686 | ₩67,843 | ₩68,017 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,511 | ₩67,747 | ₩63,157 | ₩67,523 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,632 | ₩64,314 | ₩61,519 | ₩63,337 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,729 | ₩70,047 | ₩64,741 | ₩64,888 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,301 | ₩71,815 | ₩68,993 | ₩70,798 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,207 | ₩70,277 | ₩68,706 | ₩68,967 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,622 | ₩70,197 | ₩68,258 | ₩69,635 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩67,977 | ₩71,213 | ₩67,456 | ₩69,822 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,386 | ₩67,679 | ₩64,942 | ₩67,536 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,867 | ₩67,716 | ₩66,212 | ₩66,386 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,458 | ₩68,485 | ₩65,972 | ₩66,667 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,854 | ₩69,702 | ₩66,124 | ₩69,622 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,175 | ₩68,631 | ₩64,902 | ₩65,611 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩69,983 | ₩70,270 | ₩67,041 | ₩67,228 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,253 | ₩71,627 | ₩69,261 | ₩69,354 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,421 | ₩71,375 | ₩69,053 | ₩71,173 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,951 | ₩69,849 | ₩67,751 | ₩69,074 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,247 | ₩69,628 | ₩66,700 | ₩68,886 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,769 | ₩69,969 | ₩66,017 | ₩69,060 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,170 | ₩73,232 | ₩68,392 | ₩71,200 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,180 | ₩75,237 | ₩62,442 | ₩70,063 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,107 | ₩62,722 | ₩60,449 | ₩61,827 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,430 | ₩62,321 | ₩58,257 | ₩62,121 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,658 | ₩60,169 | ₩57,738 | ₩60,088 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,532 | ₩58,832 | ₩55,917 | ₩58,484 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,582 | ₩56,619 | ₩54,486 | ₩56,438 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,069 | ₩57,053 | ₩52,975 | ₩55,609 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,066 | ₩53,858 | ₩51,210 | ₩53,831 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,673 | ₩53,015 | ₩48,496 | ₩52,373 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩48,001 | ₩49,539 | ₩47,613 | ₩48,255 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,402 | ₩49,051 | ₩47,333 | ₩47,841 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,290 | ₩51,732 | ₩48,670 | ₩49,606 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,718 | ₩51,879 | ₩51,117 | ₩51,464 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,297 | ₩52,574 | ₩50,555 | ₩51,304 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,314 | ₩52,066 | ₩49,739 | ₩50,822 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,927 | ₩51,551 | ₩49,592 | ₩51,357 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,426 | ₩50,555 | ₩47,426 | ₩50,060 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,333 | ₩47,897 | ₩46,718 | ₩47,333 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,608 | ₩47,654 | ₩45,220 | ₩47,333 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,290 | ₩46,798 | ₩45,795 | ₩46,009 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,126 | ₩46,784 | ₩45,126 | ₩46,570 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,712 | ₩45,193 | ₩43,729 | ₩45,113 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,568 | ₩45,996 | ₩44,538 | ₩45,046 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,886 | ₩46,450 | ₩44,244 | ₩45,568 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,926 | ₩45,434 | ₩43,763 | ₩44,404 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,252 | ₩44,886 | ₩42,118 | ₩44,284 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,255 | ₩44,043 | ₩41,650 | ₩42,252 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,402 | ₩43,669 | ₩41,877 | ₩43,335 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,212 | ₩43,462 | ₩41,784 | ₩42,827 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,297 | ₩44,759 | ₩42,145 | ₩42,426 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,204 | ₩45,795 | ₩43,990 | ₩44,618 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,308 | ₩45,487 | ₩43,188 | ₩44,538 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,271 | ₩45,046 | ₩43,910 | ₩44,552 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,685 | ₩45,748 | ₩44,244 | ₩45,434 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,073 | ₩45,532 | ₩43,362 | ₩44,110 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,209 | ₩46,644 | ₩44,899 | ₩45,046 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,945 | ₩48,549 | ₩45,742 | ₩46,129 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,407 | ₩46,236 | ₩44,398 | ₩45,594 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,546 | ₩44,752 | ₩42,065 | ₩44,725 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,174 | ₩44,545 | ₩42,372 | ₩42,399 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,787 | ₩44,765 | ₩41,717 | ₩43,749 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,412 | ₩42,733 | ₩41,556 | ₩42,399 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,124 | ₩44,177 | ₩42,078 | ₩42,158 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,616 | ₩44,906 | ₩43,575 | ₩44,538 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,795 | ₩45,808 | ₩43,107 | ₩43,335 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,252 | ₩47,293 | ₩45,889 | ₩46,116 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,747 | ₩48,963 | ₩45,887 | ₩47,306 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,579 | ₩50,207 | ₩47,468 | ₩48,188 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩51,036 | ₩51,278 | ₩49,205 | ₩50,622 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,558 | ₩52,146 | ₩50,809 | ₩51,290 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,788 | ₩54,042 | ₩50,582 | ₩51,344 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,544 | ₩52,280 | ₩50,809 | ₩51,063 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,659 | ₩51,825 | ₩49,606 | ₩51,544 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,162 | ₩50,435 | ₩47,279 | ₩49,927 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,579 | ₩49,953 | ₩47,480 | ₩47,908 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,469 | ₩50,662 | ₩47,627 | ₩49,873 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,148 | ₩48,937 | ₩47,239 | ₩48,215 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩50,996 | ₩52,119 | ₩49,071 | ₩49,552 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,956 | ₩51,772 | ₩49,352 | ₩50,943 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,668 | ₩53,430 | ₩50,595 | ₩51,143 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,069 | ₩54,860 | ₩52,320 | ₩52,681 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,494 | ₩57,628 | ₩53,055 | ₩53,724 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,490 | ₩66,129 | ₩55,208 | ₩57,281 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,430 | ₩60,530 | ₩57,829 | ₩60,155 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,340 | ₩60,075 | ₩55,689 | ₩56,345 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,690 | ₩61,696 | ₩58,096 | ₩58,511 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,072 | ₩60,856 | ₩57,976 | ₩60,302 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,353 | ₩59,888 | ₩57,981 | ₩59,487 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,411 | ₩58,370 | ₩55,716 | ₩58,016 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩59,975 | ₩60,837 | ₩57,026 | ₩57,468 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,843 | ₩62,870 | ₩58,832 | ₩60,757 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,207 | ₩66,078 | ₩62,468 | ₩62,495 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,418 | ₩64,862 | ₩62,041 | ₩63,511 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,180 | ₩65,034 | ₩63,017 | ₩63,872 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,723 | ₩68,913 | ₩63,196 | ₩63,404 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,533 | ₩67,656 | ₩63,378 | ₩66,974 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,259 | ₩69,341 | ₩65,557 | ₩69,261 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,578 | ₩65,811 | ₩62,923 | ₩64,474 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,436 | ₩63,993 | ₩60,436 | ₩62,268 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,126 | ₩61,105 | ₩58,270 | ₩60,115 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,832 | ₩59,393 | ₩57,535 | ₩58,163 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,107 | ₩63,509 | ₩59,126 | ₩59,560 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,717 | ₩62,950 | ₩59,206 | ₩62,174 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,233 | ₩62,809 | ₩58,471 | ₩60,904 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,767 | ₩60,851 | ₩53,844 | ₩54,820 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,436 | ₩61,680 | ₩59,767 | ₩60,891 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,340 | ₩62,107 | ₩58,564 | ₩59,874 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,107 | ₩63,846 | ₩60,837 | ₩61,392 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,565 | ₩60,904 | ₩56,518 | ₩60,677 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,478 | ₩57,481 | ₩54,727 | ₩55,556 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,575 | ₩58,130 | ₩55,395 | ₩55,609 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,139 | ₩59,567 | ₩57,494 | ₩58,190 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,120 | ₩60,022 | ₩57,013 | ₩59,754 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,080 | ₩58,524 | ₩55,897 | ₩56,184 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,074 | ₩58,150 | ₩54,713 | ₩57,869 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩57,000 | ₩57,107 | ₩52,734 | ₩53,898 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,144 | ₩57,227 | ₩53,804 | ₩57,147 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,962 | ₩59,072 | ₩56,933 | ₩56,973 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,842 | ₩60,768 | ₩56,919 | ₩57,548 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,131 | ₩57,722 | ₩55,756 | ₩56,599 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,077 | ₩57,240 | ₩54,406 | ₩54,753 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,548 | ₩58,404 | ₩55,328 | ₩55,409 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,655 | ₩59,487 | ₩56,826 | ₩58,591 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,661 | ₩60,302 | ₩56,665 | ₩57,080 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,231 | ₩59,326 | ₩53,848 | ₩58,952 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,639 | ₩57,374 | ₩55,810 | ₩57,174 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,778 | ₩59,286 | ₩56,799 | ₩58,377 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,957 | ₩60,262 | ₩56,957 | ₩59,366 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,633 | ₩57,026 | ₩52,828 | ₩56,960 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,839 | ₩58,297 | ₩54,232 | ₩57,508 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,682 | ₩64,180 | ₩55,984 | ₩59,286 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,940 | ₩63,164 | ₩54,941 | ₩62,816 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,116 | ₩47,279 | ₩44,939 | ₩47,212 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,220 | ₩46,169 | ₩44,979 | ₩46,116 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,798 | ₩47,092 | ₩44,930 | ₩45,220 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,905 | ₩47,829 | ₩46,504 | ₩46,838 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,226 | ₩47,968 | ₩46,677 | ₩47,333 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,330 | ₩48,376 | ₩46,290 | ₩47,092 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,119 | ₩47,186 | ₩45,848 | ₩46,290 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,541 | ₩47,293 | ₩44,755 | ₩47,105 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩49,031 | ₩49,138 | ₩45,380 | ₩45,608 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,320 | ₩52,614 | ₩48,790 | ₩48,790 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,922 | ₩53,015 | ₩51,317 | ₩51,531 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,590 | ₩54,072 | ₩52,414 | ₩52,654 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,852 | ₩54,352 | ₩51,825 | ₩53,817 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,117 | ₩52,775 | ₩49,953 | ₩51,571 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,345 | ₩57,374 | ₩51,090 | ₩52,039 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,663 | ₩56,304 | ₩53,751 | ₩56,211 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,427 | ₩54,794 | ₩52,371 | ₩54,018 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,563 | ₩54,366 | ₩52,975 | ₩53,390 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,794 | ₩55,843 | ₩52,948 | ₩54,406 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,197 | ₩55,371 | ₩50,376 | ₩54,459 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,264 | ₩56,893 | ₩50,622 | ₩51,143 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,157 | ₩57,642 | ₩55,636 | ₩56,211 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,519 | ₩57,494 | ₩53,978 | ₩56,264 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,670 | ₩55,435 | ₩53,483 | ₩54,165 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,724 | ₩54,713 | ₩51,625 | ₩53,002 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,146 | ₩54,031 | ₩52,079 | ₩53,189 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,743 | ₩56,425 | ₩53,965 | ₩54,031 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,834 | ₩56,004 | ₩54,178 | ₩55,596 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,489 | ₩55,629 | ₩53,323 | ₩54,834 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,179 | ₩59,353 | ₩53,898 | ₩55,810 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,783 | ₩59,781 | ₩55,506 | ₩59,380 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,449 | ₩56,973 | ₩55,074 | ₩55,890 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,264 | ₩56,719 | ₩54,794 | ₩55,770 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,366 | ₩57,668 | ₩54,232 | ₩56,585 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,467 | ₩56,104 | ₩52,467 | ₩54,753 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,625 | ₩52,479 | ₩49,739 | ₩52,280 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,547 | ₩54,339 | ₩51,464 | ₩51,825 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,841 | ₩53,014 | ₩52,214 | ₩52,521 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,309 | ₩53,664 | ₩52,253 | ₩52,841 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,390 | ₩54,031 | ₩52,815 | ₩53,202 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,366 | ₩54,901 | ₩53,349 | ₩53,737 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,232 | ₩55,489 | ₩53,751 | ₩54,178 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩54,018 | ₩54,539 | ₩52,146 | ₩53,817 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,844 | ₩54,727 | ₩51,999 | ₩54,112 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,657 | ₩54,981 | ₩53,577 | ₩53,978 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,660 | ₩58,631 | ₩53,550 | ₩53,684 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,390 | ₩54,689 | ₩52,574 | ₩53,416 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,183 | ₩53,751 | ₩51,036 | ₩53,470 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,419 | ₩54,753 | ₩50,649 | ₩51,678 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,919 | ₩54,593 | ₩51,146 | ₩53,971 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,622 | ₩51,908 | ₩50,127 | ₩51,063 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,630 | ₩53,812 | ₩50,943 | ₩51,277 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,601 | ₩54,486 | ₩52,534 | ₩53,630 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,751 | ₩54,152 | ₩51,170 | ₩52,708 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,590 | ₩54,279 | ₩52,627 | ₩53,563 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,668 | ₩54,018 | ₩52,146 | ₩53,483 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩52,026 | ₩52,948 | ₩51,464 | ₩52,708 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,143 | ₩52,347 | ₩50,776 | ₩51,932 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,245 | ₩51,317 | ₩49,138 | ₩50,943 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,528 | ₩50,782 | ₩49,459 | ₩49,606 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,271 | ₩50,167 | ₩48,937 | ₩49,900 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,477 | ₩49,205 | ₩45,530 | ₩49,178 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,065 | ₩47,754 | ₩45,395 | ₩46,544 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,238 | ₩47,881 | ₩42,078 | ₩46,637 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,214 | ₩44,765 | ₩42,158 | ₩42,299 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,038 | ₩43,388 | ₩41,605 | ₩42,760 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,508 | ₩42,172 | ₩38,508 | ₩42,038 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,126 | ₩41,042 | ₩39,390 | ₩39,979 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,875 | ₩41,383 | ₩39,658 | ₩40,674 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,760 | ₩44,725 | ₩41,343 | ₩41,864 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,188 | ₩44,110 | ₩41,463 | ₩42,947 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,461 | ₩45,462 | ₩41,503 | ₩42,686 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,458 | ₩46,076 | ₩43,214 | ₩45,153 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,157 | ₩44,498 | ₩36,855 | ₩44,271 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,516 | ₩36,516 | ₩33,948 | ₩34,042 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,101 | ₩36,950 | ₩35,459 | ₩36,609 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,155 | ₩37,037 | ₩35,473 | ₩35,540 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,866 | ₩37,933 | ₩37,109 | ₩37,492 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,743 | ₩37,946 | ₩36,649 | ₩37,411 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,374 | ₩38,755 | ₩36,516 | ₩36,596 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,922 | ₩40,233 | ₩38,508 | ₩38,976 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,187 | ₩38,922 | ₩36,823 | ₩38,802 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,297 | ₩39,390 | ₩37,965 | ₩38,187 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,973 | ₩39,892 | ₩37,786 | ₩37,893 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,422 | ₩37,478 | ₩36,422 | ₩37,157 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,288 | ₩36,569 | ₩35,339 | ₩36,115 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,288 | ₩37,639 | ₩35,887 | ₩36,609 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,516 | ₩37,104 | ₩36,155 | ₩36,288 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,687 | ₩36,732 | ₩35,446 | ₩35,633 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,732 | ₩38,032 | ₩35,967 | ₩36,168 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,345 | ₩38,615 | ₩36,863 | ₩37,452 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,165 | ₩37,009 | ₩34,443 | ₩36,569 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,074 | ₩37,171 | ₩35,647 | ₩35,700 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,906 | ₩38,495 | ₩34,965 | ₩35,018 | -7.62% | 77.2만 |
|---|