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 | ₩76,399 | ₩76,680 | ₩73,874 | ₩76,492 | +0.12% | 75.5만 |
| 2026.10.08 | ₩73,968 | ₩76,586 | ₩73,326 | ₩75,370 | +1.90% | 102.1만 |
| 2026.10.07 | ₩71,924 | ₩75,738 | ₩71,058 | ₩74,756 | +3.94% | 100.1만 |
| 2026.10.06 | ₩73,019 | ₩74,542 | ₩72,138 | ₩73,153 | +0.18% | 64.9만 |
| 2026.10.05 | ₩73,059 | ₩73,473 | ₩71,369 | ₩73,019 | -0.05% | 56.1만 |
| 2026.10.02 | ₩72,031 | ₩72,378 | ₩70,695 | ₩71,804 | -0.32% | 44.2만 |
| 2026.10.01 | ₩69,746 | ₩72,391 | ₩69,399 | ₩71,055 | +1.88% | 48.3만 |
| 2026.09.30 | ₩68,477 | ₩71,256 | ₩67,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,038 |
| +0.82% |
| 61.1만 |
| 2026.09.29 | ₩70,361 | ₩70,942 | ₩66,033 | ₩67,342 | -4.29% | 61.9만 |
|---|
| 2026.09.28 | ₩71,029 | ₩72,138 | ₩69,279 | ₩70,294 | -1.03% | 45.9만 |
|---|
| 2026.09.25 | ₩72,151 | ₩74,272 | ₩71,150 | ₩72,111 | -0.06% | 58.4만 |
|---|
| 2026.09.24 | ₩68,825 | ₩72,204 | ₩67,034 | ₩72,017 | +4.64% | 71.4만 |
|---|
| 2026.09.23 | ₩70,541 | ₩71,029 | ₩68,344 | ₩70,134 | -0.58% | 55.5만 |
|---|
| 2026.09.22 | ₩71,897 | ₩73,073 | ₩65,912 | ₩70,962 | -1.30% | 169만 |
|---|
| 2026.09.21 | ₩71,643 | ₩72,151 | ₩70,641 | ₩70,882 | -1.06% | 51.6만 |
|---|
| 2026.09.18 | ₩70,882 | ₩72,311 | ₩69,829 | ₩70,615 | -0.38% | 136.3만 |
|---|
| 2026.09.17 | ₩70,267 | ₩71,416 | ₩68,965 | ₩71,002 | +1.05% | 63.1만 |
|---|
| 2026.09.16 | ₩70,655 | ₩71,737 | ₩67,462 | ₩68,985 | -2.36% | 67.7만 |
|---|
| 2026.09.15 | ₩70,107 | ₩71,149 | ₩69,125 | ₩70,381 | +0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩67,916 | ₩70,962 | ₩67,916 | ₩70,454 | +3.74% | 54.6만 |
|---|
| 2026.09.11 | ₩70,374 | ₩71,202 | ₩68,464 | ₩69,292 | -1.54% | 38.1만 |
|---|
| 2026.09.10 | ₩68,384 | ₩71,275 | ₩67,304 | ₩69,199 | +1.19% | 54.9만 |
|---|
| 2026.09.09 | ₩69,666 | ₩71,657 | ₩66,941 | ₩69,305 | -0.52% | 72만 |
|---|
| 2026.09.08 | ₩69,199 | ₩70,267 | ₩67,462 | ₩69,733 | +0.77% | 47만 |
|---|
| 2026.09.04 | ₩67,008 | ₩70,401 | ₩66,527 | ₩69,132 | +3.17% | 52만 |
|---|
| 2026.09.03 | ₩68,070 | ₩69,623 | ₩67,783 | ₩67,956 | -0.17% | 57.5만 |
|---|
| 2026.09.02 | ₩63,454 | ₩67,686 | ₩63,100 | ₩67,462 | +6.32% | 45.2만 |
|---|
| 2026.09.01 | ₩63,575 | ₩64,256 | ₩61,464 | ₩63,281 | -0.46% | 62.3만 |
|---|
| 2026.08.31 | ₩69,666 | ₩69,984 | ₩64,683 | ₩64,830 | -6.94% | 82만 |
|---|
| 2026.08.28 | ₩69,239 | ₩71,750 | ₩68,931 | ₩70,735 | +2.16% | 89.7만 |
|---|
| 2026.08.27 | ₩69,145 | ₩70,214 | ₩68,644 | ₩68,905 | -0.35% | 30.8만 |
|---|
| 2026.08.26 | ₩69,559 | ₩70,134 | ₩68,197 | ₩69,573 | +0.02% | 26만 |
|---|
| 2026.08.25 | ₩67,916 | ₩71,149 | ₩67,395 | ₩69,760 | +2.71% | 42.1만 |
|---|
| 2026.08.24 | ₩66,326 | ₩67,618 | ₩64,884 | ₩67,475 | +1.73% | 37.5만 |
|---|
| 2026.08.21 | ₩66,807 | ₩67,656 | ₩66,153 | ₩66,326 | -0.72% | 56.1만 |
|---|
| 2026.08.20 | ₩68,397 | ₩68,424 | ₩65,912 | ₩66,607 | -2.62% | 42.9만 |
|---|
| 2026.08.19 | ₩66,794 | ₩69,639 | ₩66,065 | ₩69,559 | +4.14% | 41.2만 |
|---|
| 2026.08.18 | ₩67,115 | ₩68,569 | ₩64,844 | ₩65,552 | -2.33% | 56.9만 |
|---|
| 2026.08.17 | ₩69,920 | ₩70,207 | ₩66,981 | ₩67,168 | -3.94% | 38.8만 |
|---|
| 2026.08.14 | ₩71,189 | ₩71,563 | ₩69,199 | ₩69,292 | -2.66% | 57.3만 |
|---|
| 2026.08.13 | ₩69,359 | ₩71,311 | ₩68,992 | ₩71,109 | +2.52% | 60.3만 |
|---|
| 2026.08.12 | ₩68,889 | ₩69,786 | ₩67,690 | ₩69,012 | +0.18% | 43.1만 |
|---|
| 2026.08.11 | ₩69,185 | ₩69,566 | ₩66,640 | ₩68,825 | -0.52% | 64만 |
|---|
| 2026.08.10 | ₩69,706 | ₩69,907 | ₩65,958 | ₩68,998 | -1.02% | 89.2만 |
|---|
| 2026.08.07 | ₩70,107 | ₩73,166 | ₩68,330 | ₩71,136 | +1.47% | 107.9만 |
|---|
| 2026.08.06 | ₩64,122 | ₩75,170 | ₩62,386 | ₩70,000 | +9.17% | 256.8만 |
|---|
| 2026.08.05 | ₩62,052 | ₩62,666 | ₩60,395 | ₩61,771 | -0.45% | 85.1만 |
|---|
| 2026.08.04 | ₩58,378 | ₩62,265 | ₩58,204 | ₩62,065 | +6.32% | 55.3만 |
|---|
| 2026.08.03 | ₩58,605 | ₩60,115 | ₩57,686 | ₩60,034 | +2.44% | 57.8만 |
|---|
| 2026.07.31 | ₩56,481 | ₩58,779 | ₩55,867 | ₩58,431 | +3.45% | 64.6만 |
|---|
| 2026.07.30 | ₩55,533 | ₩56,568 | ₩54,437 | ₩56,387 | +1.54% | 39만 |
|---|
| 2026.07.29 | ₩53,021 | ₩57,002 | ₩52,928 | ₩55,559 | +4.79% | 68.1만 |
|---|
| 2026.07.28 | ₩52,019 | ₩53,809 | ₩51,164 | ₩53,783 | +3.39% | 79.8만 |
|---|
| 2026.07.27 | ₩49,628 | ₩52,968 | ₩48,452 | ₩52,326 | +5.44% | 65.1만 |
|---|
| 2026.07.24 | ₩47,958 | ₩49,494 | ₩47,571 | ₩48,212 | +0.53% | 41.1만 |
|---|
| 2026.07.23 | ₩48,359 | ₩49,007 | ₩47,290 | ₩47,798 | -1.16% | 79.1만 |
|---|
| 2026.07.22 | ₩51,244 | ₩51,685 | ₩48,626 | ₩49,561 | -3.28% | 72.2만 |
|---|
| 2026.07.21 | ₩51,672 | ₩51,832 | ₩51,071 | ₩51,418 | -0.49% | 48만 |
|---|
| 2026.07.20 | ₩51,251 | ₩52,527 | ₩50,510 | ₩51,258 | +0.01% | 50.4만 |
|---|
| 2026.07.17 | ₩50,269 | ₩52,019 | ₩49,695 | ₩50,777 | +1.01% | 56.9만 |
|---|
| 2026.07.16 | ₩49,882 | ₩51,505 | ₩49,548 | ₩51,311 | +2.87% | 70.3만 |
|---|
| 2026.07.15 | ₩47,384 | ₩50,510 | ₩47,384 | ₩50,015 | +5.55% | 72.2만 |
|---|
| 2026.07.14 | ₩47,290 | ₩47,854 | ₩46,676 | ₩47,290 | 0.00% | 59만 |
|---|
| 2026.07.13 | ₩45,567 | ₩47,611 | ₩45,179 | ₩47,290 | +3.78% | 74.7만 |
|---|
| 2026.07.10 | ₩46,248 | ₩46,756 | ₩45,754 | ₩45,968 | -0.61% | 48.1만 |
|---|
| 2026.07.09 | ₩45,086 | ₩46,742 | ₩45,086 | ₩46,529 | +3.20% | 52.6만 |
|---|
| 2026.07.08 | ₩44,672 | ₩45,153 | ₩43,690 | ₩45,073 | +0.90% | 53.6만 |
|---|
| 2026.07.07 | ₩45,527 | ₩45,954 | ₩44,498 | ₩45,006 | -1.14% | 52.5만 |
|---|
| 2026.07.06 | ₩44,845 | ₩46,408 | ₩44,204 | ₩45,527 | +1.52% | 70.5만 |
|---|
| 2026.07.02 | ₩44,886 | ₩45,393 | ₩43,723 | ₩44,365 | -1.16% | 66.9만 |
|---|
| 2026.07.01 | ₩42,214 | ₩44,845 | ₩42,080 | ₩44,244 | +4.81% | 58.6만 |
|---|
| 2026.06.30 | ₩43,216 | ₩44,004 | ₩41,613 | ₩42,214 | -2.32% | 67.3만 |
|---|
| 2026.06.29 | ₩43,363 | ₩43,630 | ₩41,840 | ₩43,296 | -0.15% | 45.9만 |
|---|
| 2026.06.26 | ₩42,174 | ₩43,423 | ₩41,746 | ₩42,788 | +1.46% | 149만 |
|---|
| 2026.06.25 | ₩44,258 | ₩44,719 | ₩42,107 | ₩42,387 | -4.23% | 66.1만 |
|---|
| 2026.06.24 | ₩44,164 | ₩45,754 | ₩43,950 | ₩44,578 | +0.94% | 63.4만 |
|---|
| 2026.06.23 | ₩43,269 | ₩45,447 | ₩43,149 | ₩44,498 | +2.84% | 47.8만 |
|---|
| 2026.06.22 | ₩44,231 | ₩45,006 | ₩43,870 | ₩44,512 | +0.63% | 60.6만 |
|---|
| 2026.06.18 | ₩44,645 | ₩45,707 | ₩44,204 | ₩45,393 | +1.68% | 92만 |
|---|
| 2026.06.17 | ₩45,033 | ₩45,491 | ₩43,323 | ₩44,071 | -2.14% | 78.2만 |
|---|
| 2026.06.16 | ₩46,168 | ₩46,602 | ₩44,859 | ₩45,006 | -2.52% | 60.1만 |
|---|
| 2026.06.15 | ₩46,903 | ₩48,506 | ₩45,700 | ₩46,088 | -1.74% | 99.8만 |
|---|
| 2026.06.12 | ₩45,366 | ₩46,195 | ₩44,358 | ₩45,554 | +0.41% | 56.7만 |
|---|
| 2026.06.11 | ₩42,508 | ₩44,712 | ₩42,027 | ₩44,685 | +5.12% | 60.7만 |
|---|
| 2026.06.10 | ₩43,136 | ₩44,505 | ₩42,334 | ₩42,361 | -1.80% | 62.8만 |
|---|
| 2026.06.09 | ₩42,748 | ₩44,725 | ₩41,679 | ₩43,710 | +2.25% | 98.7만 |
|---|
| 2026.06.08 | ₩42,374 | ₩42,695 | ₩41,519 | ₩42,361 | -0.03% | 74.7만 |
|---|
| 2026.06.05 | ₩44,084 | ₩44,137 | ₩42,040 | ₩42,120 | -4.45% | 86.3만 |
|---|
| 2026.06.04 | ₩43,576 | ₩44,866 | ₩43,536 | ₩44,498 | +2.12% | 65.4만 |
|---|
| 2026.06.03 | ₩45,754 | ₩45,767 | ₩43,069 | ₩43,296 | -5.37% | 75.6만 |
|---|
| 2026.06.02 | ₩47,210 | ₩47,250 | ₩45,847 | ₩46,075 | -2.41% | 83.2만 |
|---|
| 2026.06.01 | ₩47,704 | ₩48,919 | ₩45,846 | ₩47,263 | -0.92% | 93.2만 |
|---|
| 2026.05.29 | ₩49,534 | ₩50,162 | ₩47,425 | ₩48,145 | -2.80% | 91.3만 |
|---|
| 2026.05.28 | ₩50,991 | ₩51,232 | ₩49,160 | ₩50,576 | -0.81% | 52.8만 |
|---|
| 2026.05.27 | ₩51,512 | ₩52,099 | ₩50,763 | ₩51,244 | -0.52% | 43.2만 |
|---|
| 2026.05.26 | ₩52,741 | ₩53,994 | ₩50,536 | ₩51,298 | -2.74% | 69만 |
|---|
| 2026.05.22 | ₩51,498 | ₩52,233 | ₩50,763 | ₩51,017 | -0.93% | 46.2만 |
|---|
| 2026.05.21 | ₩49,615 | ₩51,779 | ₩49,561 | ₩51,498 | +3.80% | 51만 |
|---|
| 2026.05.20 | ₩48,118 | ₩50,389 | ₩47,237 | ₩49,882 | +3.66% | 109.6만 |
|---|
| 2026.05.19 | ₩49,534 | ₩49,908 | ₩47,437 | ₩47,865 | -3.37% | 69.2만 |
|---|
| 2026.05.18 | ₩48,426 | ₩50,616 | ₩47,584 | ₩49,828 | +2.90% | 106.1만 |
|---|
| 2026.05.15 | ₩48,105 | ₩48,893 | ₩47,197 | ₩48,172 | +0.14% | 51.5만 |
|---|
| 2026.05.14 | ₩50,950 | ₩52,073 | ₩49,027 | ₩49,508 | -2.83% | 79.2만 |
|---|
| 2026.05.13 | ₩50,910 | ₩51,725 | ₩49,307 | ₩50,897 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩52,620 | ₩53,382 | ₩50,550 | ₩51,097 | -2.89% | 92.7만 |
|---|
| 2026.05.11 | ₩53,021 | ₩54,811 | ₩52,273 | ₩52,634 | -0.73% | 88.7만 |
|---|
| 2026.05.08 | ₩57,443 | ₩57,576 | ₩53,008 | ₩53,676 | -6.56% | 156.6만 |
|---|
| 2026.05.07 | ₩65,431 | ₩66,070 | ₩55,158 | ₩57,229 | -12.54% | 159.5만 |
|---|
| 2026.05.06 | ₩58,378 | ₩60,475 | ₩57,777 | ₩60,101 | +2.95% | 103.6만 |
|---|
| 2026.05.05 | ₩59,286 | ₩60,021 | ₩55,639 | ₩56,294 | -5.05% | 110.3만 |
|---|
| 2026.05.04 | ₩60,636 | ₩61,640 | ₩58,044 | ₩58,458 | -3.59% | 86.7만 |
|---|
| 2026.05.01 | ₩59,019 | ₩60,801 | ₩57,924 | ₩60,248 | +2.08% | 51만 |
|---|
| 2026.04.30 | ₩59,300 | ₩59,834 | ₩57,929 | ₩59,433 | +0.23% | 53.3만 |
|---|
| 2026.04.29 | ₩56,361 | ₩58,318 | ₩55,666 | ₩57,964 | +2.84% | 48만 |
|---|
| 2026.04.28 | ₩59,921 | ₩60,783 | ₩56,975 | ₩57,416 | -4.18% | 68.2만 |
|---|
| 2026.04.27 | ₩62,786 | ₩62,813 | ₩58,779 | ₩60,702 | -3.32% | 90.7만 |
|---|
| 2026.04.24 | ₩64,149 | ₩66,019 | ₩62,412 | ₩62,439 | -2.67% | 62.5만 |
|---|
| 2026.04.23 | ₩63,361 | ₩64,804 | ₩61,985 | ₩63,454 | +0.15% | 38.2만 |
|---|
| 2026.04.22 | ₩64,122 | ₩64,976 | ₩62,960 | ₩63,815 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩67,662 | ₩68,851 | ₩63,139 | ₩63,347 | -6.38% | 70.4만 |
|---|
| 2026.04.20 | ₩66,473 | ₩67,596 | ₩63,321 | ₩66,914 | +0.66% | 88.2만 |
|---|
| 2026.04.17 | ₩66,200 | ₩69,279 | ₩65,498 | ₩69,199 | +4.53% | 87.4만 |
|---|
| 2026.04.16 | ₩63,521 | ₩65,752 | ₩62,867 | ₩64,416 | +1.41% | 103.3만 |
|---|
| 2026.04.15 | ₩60,382 | ₩63,935 | ₩60,382 | ₩62,212 | +3.03% | 73.3만 |
|---|
| 2026.04.14 | ₩59,073 | ₩61,050 | ₩58,218 | ₩60,061 | +1.67% | 52.3만 |
|---|
| 2026.04.13 | ₩58,779 | ₩59,340 | ₩57,483 | ₩58,111 | -1.14% | 55.5만 |
|---|
| 2026.04.10 | ₩62,052 | ₩63,452 | ₩59,073 | ₩59,507 | -4.10% | 67.8만 |
|---|
| 2026.04.09 | ₩60,662 | ₩62,893 | ₩59,153 | ₩62,118 | +2.40% | 66.1만 |
|---|
| 2026.04.08 | ₩59,179 | ₩62,753 | ₩58,418 | ₩60,849 | +2.82% | 115.3만 |
|---|
| 2026.04.07 | ₩59,714 | ₩60,796 | ₩53,796 | ₩54,771 | -8.28% | 120.3만 |
|---|
| 2026.04.06 | ₩60,382 | ₩61,624 | ₩59,714 | ₩60,836 | +0.75% | 48.7만 |
|---|
| 2026.04.02 | ₩59,286 | ₩62,052 | ₩58,512 | ₩59,821 | +0.90% | 57.4만 |
|---|
| 2026.04.01 | ₩62,052 | ₩63,788 | ₩60,783 | ₩61,337 | -1.15% | 66.3만 |
|---|
| 2026.03.31 | ₩56,514 | ₩60,849 | ₩56,468 | ₩60,622 | +7.27% | 76.1만 |
|---|
| 2026.03.30 | ₩56,428 | ₩57,429 | ₩54,678 | ₩55,506 | -1.63% | 46.6만 |
|---|
| 2026.03.27 | ₩57,523 | ₩58,077 | ₩55,346 | ₩55,559 | -3.41% | 44.9만 |
|---|
| 2026.03.26 | ₩59,086 | ₩59,513 | ₩57,443 | ₩58,137 | -1.61% | 29.5만 |
|---|
| 2026.03.25 | ₩57,069 | ₩59,968 | ₩56,962 | ₩59,700 | +4.61% | 63.2만 |
|---|
| 2026.03.24 | ₩57,029 | ₩58,471 | ₩55,846 | ₩56,134 | -1.57% | 43만 |
|---|
| 2026.03.23 | ₩55,025 | ₩58,097 | ₩54,664 | ₩57,817 | +5.07% | 72.1만 |
|---|
| 2026.03.20 | ₩56,949 | ₩57,055 | ₩52,687 | ₩53,849 | -5.44% | 104.4만 |
|---|
| 2026.03.19 | ₩56,094 | ₩57,176 | ₩53,756 | ₩57,096 | +1.79% | 83.9만 |
|---|
| 2026.03.18 | ₩57,910 | ₩59,019 | ₩56,882 | ₩56,922 | -1.71% | 55.6만 |
|---|
| 2026.03.17 | ₩57,790 | ₩60,713 | ₩56,868 | ₩57,496 | -0.51% | 76.1만 |
|---|
| 2026.03.16 | ₩56,080 | ₩57,670 | ₩55,706 | ₩56,548 | +0.83% | 57.5만 |
|---|
| 2026.03.13 | ₩56,027 | ₩57,189 | ₩54,357 | ₩54,704 | -2.36% | 43.8만 |
|---|
| 2026.03.12 | ₩57,496 | ₩58,351 | ₩55,279 | ₩55,359 | -3.72% | 60.9만 |
|---|
| 2026.03.11 | ₩57,603 | ₩59,433 | ₩56,775 | ₩58,538 | +1.62% | 60.4만 |
|---|
| 2026.03.10 | ₩59,607 | ₩60,248 | ₩56,615 | ₩57,029 | -4.33% | 67만 |
|---|
| 2026.03.09 | ₩56,180 | ₩59,273 | ₩53,800 | ₩58,899 | +4.84% | 73.5만 |
|---|
| 2026.03.06 | ₩56,588 | ₩57,323 | ₩55,760 | ₩57,122 | +0.94% | 48만 |
|---|
| 2026.03.05 | ₩58,725 | ₩59,233 | ₩56,748 | ₩58,325 | -0.68% | 81만 |
|---|
| 2026.03.04 | ₩56,906 | ₩60,208 | ₩56,906 | ₩59,313 | +4.23% | 60.4만 |
|---|
| 2026.03.03 | ₩54,584 | ₩56,975 | ₩52,781 | ₩56,908 | +4.26% | 67만 |
|---|
| 2026.03.02 | ₩56,788 | ₩58,244 | ₩54,183 | ₩57,456 | +1.18% | 99.5만 |
|---|
| 2026.02.27 | ₩62,626 | ₩64,122 | ₩55,933 | ₩59,233 | -5.42% | 199.6만 |
|---|
| 2026.02.26 | ₩56,888 | ₩63,107 | ₩54,891 | ₩62,760 | +10.32% | 267.3만 |
|---|
| 2026.02.25 | ₩46,075 | ₩47,237 | ₩44,899 | ₩47,170 | +2.38% | 50.6만 |
|---|
| 2026.02.24 | ₩45,179 | ₩46,128 | ₩44,939 | ₩46,075 | +1.98% | 45.2만 |
|---|
| 2026.02.23 | ₩46,756 | ₩47,050 | ₩44,890 | ₩45,179 | -3.37% | 49.8만 |
|---|
| 2026.02.20 | ₩46,863 | ₩47,786 | ₩46,462 | ₩46,796 | -0.14% | 42.6만 |
|---|
| 2026.02.19 | ₩47,183 | ₩47,925 | ₩46,636 | ₩47,290 | +0.23% | 27.9만 |
|---|
| 2026.02.18 | ₩46,288 | ₩48,332 | ₩46,248 | ₩47,050 | +1.65% | 28만 |
|---|
| 2026.02.17 | ₩47,076 | ₩47,143 | ₩45,807 | ₩46,248 | -1.76% | 28.9만 |
|---|
| 2026.02.13 | ₩45,500 | ₩47,250 | ₩44,715 | ₩47,063 | +3.44% | 49.2만 |
|---|
| 2026.02.12 | ₩48,987 | ₩49,094 | ₩45,340 | ₩45,567 | -6.98% | 67.8만 |
|---|
| 2026.02.11 | ₩52,273 | ₩52,567 | ₩48,746 | ₩48,746 | -6.75% | 46만 |
|---|
| 2026.02.10 | ₩52,874 | ₩52,968 | ₩51,271 | ₩51,485 | -2.63% | 31만 |
|---|
| 2026.02.09 | ₩53,542 | ₩54,023 | ₩52,366 | ₩52,607 | -1.75% | 33.1만 |
|---|
| 2026.02.06 | ₩51,805 | ₩54,304 | ₩51,779 | ₩53,769 | +3.79% | 35.4만 |
|---|
| 2026.02.05 | ₩51,071 | ₩52,727 | ₩49,908 | ₩51,525 | +0.89% | 53.6만 |
|---|
| 2026.02.04 | ₩56,294 | ₩57,323 | ₩51,044 | ₩51,992 | -7.64% | 79만 |
|---|
| 2026.02.03 | ₩55,613 | ₩56,254 | ₩53,702 | ₩56,160 | +0.98% | 67.7만 |
|---|
| 2026.02.02 | ₩52,380 | ₩54,744 | ₩52,324 | ₩53,970 | +3.03% | 36.7만 |
|---|
| 2026.01.30 | ₩53,515 | ₩54,317 | ₩52,928 | ₩53,342 | -0.32% | 46.6만 |
|---|
| 2026.01.29 | ₩54,744 | ₩55,793 | ₩52,901 | ₩54,357 | -0.71% | 42.4만 |
|---|
| 2026.01.28 | ₩51,151 | ₩55,321 | ₩50,331 | ₩54,410 | +6.37% | 75만 |
|---|
| 2026.01.27 | ₩56,214 | ₩56,842 | ₩50,576 | ₩51,097 | -9.10% | 91.7만 |
|---|
| 2026.01.26 | ₩56,107 | ₩57,590 | ₩55,586 | ₩56,160 | +0.10% | 44만 |
|---|
| 2026.01.23 | ₩54,471 | ₩57,443 | ₩53,929 | ₩56,214 | +3.20% | 57.4만 |
|---|
| 2026.01.22 | ₩53,622 | ₩55,386 | ₩53,435 | ₩54,116 | +0.92% | 60.7만 |
|---|
| 2026.01.21 | ₩53,676 | ₩54,664 | ₩51,578 | ₩52,954 | -1.34% | 57.4만 |
|---|
| 2026.01.20 | ₩52,099 | ₩53,983 | ₩52,033 | ₩53,141 | +2.00% | 56.7만 |
|---|
| 2026.01.16 | ₩55,693 | ₩56,374 | ₩53,916 | ₩53,983 | -3.07% | 38.3만 |
|---|
| 2026.01.15 | ₩54,784 | ₩55,953 | ₩54,130 | ₩55,546 | +1.39% | 41.2만 |
|---|
| 2026.01.14 | ₩55,439 | ₩55,579 | ₩53,275 | ₩54,784 | -1.18% | 48.8만 |
|---|
| 2026.01.13 | ₩59,126 | ₩59,300 | ₩53,849 | ₩55,760 | -5.69% | 65.4만 |
|---|
| 2026.01.12 | ₩55,733 | ₩59,727 | ₩55,456 | ₩59,326 | +6.45% | 59.5만 |
|---|
| 2026.01.09 | ₩55,399 | ₩56,922 | ₩55,025 | ₩55,840 | +0.80% | 45.8만 |
|---|
| 2026.01.08 | ₩56,214 | ₩56,668 | ₩54,744 | ₩55,720 | -0.88% | 65.9만 |
|---|
| 2026.01.07 | ₩54,317 | ₩57,617 | ₩54,183 | ₩56,534 | +4.08% | 57.2만 |
|---|
| 2026.01.06 | ₩52,420 | ₩56,054 | ₩52,420 | ₩54,704 | +4.36% | 56.2만 |
|---|
| 2026.01.05 | ₩51,578 | ₩52,432 | ₩49,695 | ₩52,233 | +1.27% | 69.1만 |
|---|
| 2026.01.02 | ₩52,500 | ₩54,290 | ₩51,418 | ₩51,779 | -1.37% | 54.2만 |
|---|
| 2025.12.31 | ₩52,794 | ₩52,966 | ₩52,167 | ₩52,473 | -0.61% | 41.6만 |
|---|
| 2025.12.30 | ₩53,262 | ₩53,616 | ₩52,206 | ₩52,794 | -0.88% | 32.9만 |
|---|
| 2025.12.29 | ₩53,342 | ₩53,983 | ₩52,767 | ₩53,155 | -0.35% | 26.2만 |
|---|
| 2025.12.26 | ₩54,317 | ₩54,851 | ₩53,302 | ₩53,689 | -1.16% | 24.5만 |
|---|
| 2025.12.24 | ₩54,183 | ₩55,439 | ₩53,702 | ₩54,130 | -0.10% | 24.4만 |
|---|
| 2025.12.23 | ₩53,970 | ₩54,491 | ₩52,099 | ₩53,769 | -0.37% | 37.4만 |
|---|
| 2025.12.22 | ₩53,796 | ₩54,678 | ₩51,952 | ₩54,063 | +0.50% | 44만 |
|---|
| 2025.12.19 | ₩53,609 | ₩54,931 | ₩53,529 | ₩53,929 | +0.60% | 66만 |
|---|
| 2025.12.18 | ₩54,611 | ₩58,578 | ₩53,502 | ₩53,636 | -1.79% | 86만 |
|---|
| 2025.12.17 | ₩53,342 | ₩54,640 | ₩52,527 | ₩53,368 | +0.05% | 56.9만 |
|---|
| 2025.12.16 | ₩51,137 | ₩53,702 | ₩50,991 | ₩53,422 | +4.47% | 42.2만 |
|---|
| 2025.12.15 | ₩54,370 | ₩54,704 | ₩50,603 | ₩51,632 | -5.04% | 80.5만 |
|---|
| 2025.12.12 | ₩51,872 | ₩54,544 | ₩51,100 | ₩53,923 | +3.95% | 54.1만 |
|---|
| 2025.12.11 | ₩50,576 | ₩51,862 | ₩50,082 | ₩51,017 | +0.87% | 47.5만 |
|---|
| 2025.12.10 | ₩53,582 | ₩53,764 | ₩50,897 | ₩51,231 | -4.39% | 49.5만 |
|---|
| 2025.12.09 | ₩52,554 | ₩54,437 | ₩52,487 | ₩53,582 | +1.96% | 45.9만 |
|---|
| 2025.12.08 | ₩53,702 | ₩54,103 | ₩51,124 | ₩52,660 | -1.94% | 54만 |
|---|
| 2025.12.05 | ₩53,542 | ₩54,230 | ₩52,580 | ₩53,515 | -0.05% | 42.4만 |
|---|
| 2025.12.04 | ₩52,620 | ₩53,970 | ₩52,099 | ₩53,435 | +1.55% | 61.8만 |
|---|
| 2025.12.03 | ₩51,979 | ₩52,901 | ₩51,418 | ₩52,660 | +1.31% | 43.1만 |
|---|
| 2025.12.02 | ₩51,097 | ₩52,300 | ₩50,730 | ₩51,886 | +1.54% | 57.4만 |
|---|
| 2025.12.01 | ₩49,200 | ₩51,271 | ₩49,094 | ₩50,897 | +3.45% | 51.7만 |
|---|
| 2025.11.28 | ₩50,483 | ₩50,737 | ₩49,414 | ₩49,561 | -1.83% | 33.2만 |
|---|
| 2025.11.26 | ₩49,227 | ₩50,122 | ₩48,893 | ₩49,855 | +1.28% | 50.1만 |
|---|
| 2025.11.25 | ₩46,435 | ₩49,160 | ₩45,489 | ₩49,134 | +5.81% | 75.3만 |
|---|
| 2025.11.24 | ₩47,023 | ₩47,711 | ₩45,354 | ₩46,502 | -1.11% | 84.4만 |
|---|
| 2025.11.21 | ₩42,200 | ₩47,838 | ₩42,040 | ₩46,595 | +10.41% | 137.4만 |
|---|
| 2025.11.20 | ₩43,176 | ₩44,725 | ₩42,120 | ₩42,261 | -2.12% | 73.4만 |
|---|
| 2025.11.19 | ₩42,000 | ₩43,349 | ₩41,567 | ₩42,721 | +1.72% | 58.3만 |
|---|
| 2025.11.18 | ₩38,473 | ₩42,134 | ₩38,473 | ₩42,000 | +9.17% | 72.7만 |
|---|
| 2025.11.17 | ₩40,090 | ₩41,005 | ₩39,355 | ₩39,943 | -0.37% | 67.3만 |
|---|
| 2025.11.14 | ₩40,838 | ₩41,345 | ₩39,622 | ₩40,637 | -0.49% | 53.6만 |
|---|
| 2025.11.13 | ₩42,721 | ₩44,685 | ₩41,305 | ₩41,826 | -2.10% | 84.8만 |
|---|
| 2025.11.12 | ₩43,149 | ₩44,071 | ₩41,426 | ₩42,908 | -0.56% | 77.3만 |
|---|
| 2025.11.11 | ₩45,420 | ₩45,421 | ₩41,466 | ₩42,648 | -6.10% | 99.5만 |
|---|
| 2025.11.10 | ₩44,418 | ₩46,034 | ₩43,176 | ₩45,113 | +1.56% | 139만 |
|---|
| 2025.11.07 | ₩37,124 | ₩44,458 | ₩36,822 | ₩44,231 | +19.14% | 340.6만 |
|---|
| 2025.11.06 | ₩36,483 | ₩36,483 | ₩33,918 | ₩34,012 | -6.77% | 108.1만 |
|---|
| 2025.11.05 | ₩36,069 | ₩36,917 | ₩35,428 | ₩36,576 | +1.41% | 36.9만 |
|---|
| 2025.11.04 | ₩36,122 | ₩37,004 | ₩35,441 | ₩35,508 | -1.70% | 56.2만 |
|---|
| 2025.11.03 | ₩37,832 | ₩37,899 | ₩37,076 | ₩37,458 | -0.99% | 44.2만 |
|---|
| 2025.10.31 | ₩36,710 | ₩37,912 | ₩36,616 | ₩37,378 | +1.82% | 48.8만 |
|---|
| 2025.10.30 | ₩38,340 | ₩38,720 | ₩36,483 | ₩36,563 | -4.63% | 65.8만 |
|---|
| 2025.10.29 | ₩38,887 | ₩40,197 | ₩38,473 | ₩38,941 | +0.14% | 85.6만 |
|---|
| 2025.10.28 | ₩38,153 | ₩38,887 | ₩36,790 | ₩38,767 | +1.61% | 64만 |
|---|
| 2025.10.27 | ₩39,262 | ₩39,355 | ₩37,931 | ₩38,153 | -2.82% | 54.1만 |
|---|
| 2025.10.24 | ₩37,939 | ₩39,856 | ₩37,752 | ₩37,859 | -0.21% | 71.8만 |
|---|
| 2025.10.23 | ₩36,389 | ₩37,445 | ₩36,389 | ₩37,124 | +2.02% | 48.4만 |
|---|
| 2025.10.22 | ₩36,256 | ₩36,536 | ₩35,307 | ₩36,082 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩36,256 | ₩37,605 | ₩35,855 | ₩36,576 | +0.88% | 47.9만 |
|---|
| 2025.10.20 | ₩36,483 | ₩37,071 | ₩36,122 | ₩36,256 | -0.62% | 41만 |
|---|
| 2025.10.17 | ₩35,655 | ₩36,699 | ₩35,414 | ₩35,601 | -0.15% | 47.2만 |
|---|
| 2025.10.16 | ₩37,699 | ₩37,998 | ₩35,935 | ₩36,136 | -4.15% | 39.4만 |
|---|
| 2025.10.15 | ₩37,311 | ₩38,580 | ₩36,830 | ₩37,418 | +0.29% | 74.9만 |
|---|
| 2025.10.14 | ₩35,134 | ₩36,976 | ₩34,412 | ₩36,536 | +3.99% | 66만 |
|---|
| 2025.10.13 | ₩36,042 | ₩37,137 | ₩35,615 | ₩35,668 | -1.04% | 57.2만 |
|---|
| 2025.10.10 | ₩37,872 | ₩38,460 | ₩34,933 | ₩34,987 | -7.62% | 77.2만 |
|---|