시장 데이터를 불러오는 중
전체 종목
GCT 세미컨덕터 홀딩 과거 주가
GCT Semiconductor Holding, Inc. Common Stock · GCTS · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GCT Semiconductor Holding, Inc. Common Stock · GCTS · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,832 | ₩2,925 | ₩2,618 | ₩2,698 | -4.72% | 180.8만 |
| 2026.10.08 | ₩2,738 | ₩2,845 | ₩2,699 | ₩2,805 | +2.44% | 121.5만 |
| 2026.10.07 | ₩2,778 | ₩2,792 | ₩2,711 | ₩2,752 | -0.96% | 137.5만 |
| 2026.10.06 | ₩2,845 | ₩2,952 | ₩2,805 | ₩2,832 | -0.47% | 141.8만 |
| 2026.10.05 | ₩2,965 | ₩2,992 | ₩2,778 | ₩2,792 | -5.86% | 126.9만 |
| 2026.10.02 | ₩2,965 | ₩3,032 | ₩2,938 | ₩3,005 | +1.35% | 152.9만 |
| 2026.10.01 | ₩2,845 | ₩2,858 | ₩2,698 | ₩2,858 | +0.47% | 129.3만 |
| 2026.09.30 | ₩2,792 | ₩2,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,765 |
| ₩2,832 |
| +1.44% |
| 154.4만 |
| 2026.09.29 | ₩2,952 | ₩2,965 | ₩2,792 | ₩2,818 | -4.52% | 133.2만 |
|---|
| 2026.09.28 | ₩2,912 | ₩3,005 | ₩2,898 | ₩2,912 | 0.00% | 142.9만 |
|---|
| 2026.09.25 | ₩3,005 | ₩3,032 | ₩2,892 | ₩2,979 | -0.89% | 93.1만 |
|---|
| 2026.09.24 | ₩2,818 | ₩2,992 | ₩2,805 | ₩2,992 | +6.16% | 118.7만 |
|---|
| 2026.09.23 | ₩2,938 | ₩2,985 | ₩2,858 | ₩2,885 | -1.82% | 123.2만 |
|---|
| 2026.09.22 | ₩2,885 | ₩3,019 | ₩2,858 | ₩2,938 | +1.85% | 181.4만 |
|---|
| 2026.09.21 | ₩2,818 | ₩2,992 | ₩2,778 | ₩2,925 | +3.79% | 231.4만 |
|---|
| 2026.09.18 | ₩2,805 | ₩2,805 | ₩2,698 | ₩2,765 | -1.43% | 197.8만 |
|---|
| 2026.09.17 | ₩2,698 | ₩2,832 | ₩2,605 | ₩2,752 | +1.98% | 217.8만 |
|---|
| 2026.09.16 | ₩2,591 | ₩2,738 | ₩2,538 | ₩2,551 | -1.55% | 169.6만 |
|---|
| 2026.09.15 | ₩2,524 | ₩2,578 | ₩2,484 | ₩2,565 | +1.59% | 98.1만 |
|---|
| 2026.09.14 | ₩2,484 | ₩2,544 | ₩2,404 | ₩2,498 | +0.54% | 130.8만 |
|---|
| 2026.09.11 | ₩2,578 | ₩2,738 | ₩2,511 | ₩2,551 | -1.04% | 225.7만 |
|---|
| 2026.09.10 | ₩2,378 | ₩2,524 | ₩2,371 | ₩2,484 | +4.49% | 103.4만 |
|---|
| 2026.09.09 | ₩2,418 | ₩2,511 | ₩2,418 | ₩2,431 | +0.55% | 67.1만 |
|---|
| 2026.09.08 | ₩2,444 | ₩2,538 | ₩2,418 | ₩2,418 | -1.09% | 169.1만 |
|---|
| 2026.09.04 | ₩2,364 | ₩2,431 | ₩2,297 | ₩2,364 | 0.00% | 130.2만 |
|---|
| 2026.09.03 | ₩2,324 | ₩2,337 | ₩2,244 | ₩2,337 | +0.57% | 144.9만 |
|---|
| 2026.09.02 | ₩2,277 | ₩2,344 | ₩2,231 | ₩2,311 | +1.47% | 164.4만 |
|---|
| 2026.09.01 | ₩2,364 | ₩2,364 | ₩2,297 | ₩2,324 | -1.69% | 134.5만 |
|---|
| 2026.08.31 | ₩2,478 | ₩2,526 | ₩2,391 | ₩2,404 | -2.96% | 184.7만 |
|---|
| 2026.08.28 | ₩2,538 | ₩2,565 | ₩2,471 | ₩2,484 | -2.11% | 141.6만 |
|---|
| 2026.08.27 | ₩2,591 | ₩2,645 | ₩2,538 | ₩2,551 | -1.55% | 143.5만 |
|---|
| 2026.08.26 | ₩2,498 | ₩2,671 | ₩2,444 | ₩2,511 | +0.53% | 349만 |
|---|
| 2026.08.25 | ₩2,524 | ₩2,524 | ₩2,446 | ₩2,458 | -2.65% | 125.1만 |
|---|
| 2026.08.24 | ₩2,658 | ₩2,658 | ₩2,451 | ₩2,484 | -6.53% | 221.4만 |
|---|
| 2026.08.21 | ₩2,685 | ₩2,745 | ₩2,551 | ₩2,725 | +1.49% | 219.2만 |
|---|
| 2026.08.20 | ₩2,645 | ₩2,691 | ₩2,605 | ₩2,658 | +0.51% | 121만 |
|---|
| 2026.08.19 | ₩2,671 | ₩2,738 | ₩2,551 | ₩2,645 | -1.00% | 154.8만 |
|---|
| 2026.08.18 | ₩2,658 | ₩2,730 | ₩2,565 | ₩2,578 | -3.02% | 190만 |
|---|
| 2026.08.17 | ₩2,671 | ₩2,818 | ₩2,645 | ₩2,792 | +4.50% | 172.1만 |
|---|
| 2026.08.14 | ₩2,872 | ₩2,912 | ₩2,605 | ₩2,631 | -8.37% | 416.6만 |
|---|
| 2026.08.13 | ₩2,898 | ₩2,999 | ₩2,725 | ₩2,858 | -1.38% | 191.9만 |
|---|
| 2026.08.12 | ₩2,938 | ₩3,019 | ₩2,805 | ₩2,898 | -1.36% | 287.4만 |
|---|
| 2026.08.11 | ₩2,765 | ₩2,896 | ₩2,671 | ₩2,725 | -1.45% | 416.3만 |
|---|
| 2026.08.10 | ₩3,486 | ₩3,593 | ₩3,246 | ₩3,272 | -6.13% | 448.6만 |
|---|
| 2026.08.07 | ₩3,299 | ₩3,479 | ₩3,139 | ₩3,406 | +3.24% | 306.7만 |
|---|
| 2026.08.06 | ₩2,952 | ₩3,339 | ₩2,898 | ₩3,166 | +7.24% | 323.3만 |
|---|
| 2026.08.05 | ₩3,045 | ₩3,232 | ₩2,979 | ₩3,032 | -0.44% | 254만 |
|---|
| 2026.08.04 | ₩2,818 | ₩3,071 | ₩2,752 | ₩2,979 | +5.69% | 284.3만 |
|---|
| 2026.08.03 | ₩2,498 | ₩2,752 | ₩2,471 | ₩2,698 | +8.02% | 322.3만 |
|---|
| 2026.07.31 | ₩2,645 | ₩2,691 | ₩2,484 | ₩2,484 | -6.06% | 172.7만 |
|---|
| 2026.07.30 | ₩2,418 | ₩2,551 | ₩2,355 | ₩2,524 | +4.42% | 217.3만 |
|---|
| 2026.07.29 | ₩2,498 | ₩2,519 | ₩2,311 | ₩2,324 | -6.95% | 243.6만 |
|---|
| 2026.07.28 | ₩2,605 | ₩2,605 | ₩2,418 | ₩2,511 | -3.59% | 158.9만 |
|---|
| 2026.07.27 | ₩2,618 | ₩2,678 | ₩2,511 | ₩2,645 | +1.02% | 142.5만 |
|---|
| 2026.07.24 | ₩2,752 | ₩2,765 | ₩2,571 | ₩2,605 | -5.34% | 169.3만 |
|---|
| 2026.07.23 | ₩2,778 | ₩2,858 | ₩2,671 | ₩2,738 | -1.44% | 174.8만 |
|---|
| 2026.07.22 | ₩2,858 | ₩2,987 | ₩2,792 | ₩2,805 | -1.87% | 118.9만 |
|---|
| 2026.07.21 | ₩2,845 | ₩2,977 | ₩2,832 | ₩2,898 | +1.88% | 140.1만 |
|---|
| 2026.07.20 | ₩2,818 | ₩2,872 | ₩2,758 | ₩2,805 | -0.47% | 124.6만 |
|---|
| 2026.07.17 | ₩2,725 | ₩2,845 | ₩2,631 | ₩2,805 | +2.94% | 165.6만 |
|---|
| 2026.07.16 | ₩2,979 | ₩2,992 | ₩2,772 | ₩2,832 | -4.93% | 190.8만 |
|---|
| 2026.07.15 | ₩3,192 | ₩3,312 | ₩2,878 | ₩3,085 | -3.35% | 264만 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,246 | ₩3,125 | ₩3,192 | -1.24% | 91만 |
|---|
| 2026.07.13 | ₩3,246 | ₩3,246 | ₩3,092 | ₩3,139 | -3.29% | 146.5만 |
|---|
| 2026.07.10 | ₩3,272 | ₩3,299 | ₩3,146 | ₩3,286 | +0.41% | 129.5만 |
|---|
| 2026.07.09 | ₩3,366 | ₩3,419 | ₩3,286 | ₩3,286 | -2.38% | 131.9만 |
|---|
| 2026.07.08 | ₩3,166 | ₩3,379 | ₩3,166 | ₩3,339 | +5.49% | 229.2만 |
|---|
| 2026.07.07 | ₩3,299 | ₩3,393 | ₩3,125 | ₩3,286 | -0.40% | 251.9만 |
|---|
| 2026.07.06 | ₩3,580 | ₩3,707 | ₩3,339 | ₩3,339 | -6.72% | 184.7만 |
|---|
| 2026.07.02 | ₩3,686 | ₩3,980 | ₩3,433 | ₩3,499 | -5.07% | 292.8만 |
|---|
| 2026.07.01 | ₩3,807 | ₩3,881 | ₩3,653 | ₩3,686 | -3.16% | 238만 |
|---|
| 2026.06.30 | ₩3,419 | ₩4,141 | ₩3,393 | ₩3,967 | +16.02% | 558만 |
|---|
| 2026.06.29 | ₩3,232 | ₩3,546 | ₩3,059 | ₩3,419 | +5.79% | 258.7만 |
|---|
| 2026.06.26 | ₩3,125 | ₩3,286 | ₩3,072 | ₩3,139 | +0.43% | 208.2만 |
|---|
| 2026.06.25 | ₩3,580 | ₩3,713 | ₩3,286 | ₩3,299 | -7.84% | 237.2만 |
|---|
| 2026.06.24 | ₩3,820 | ₩3,853 | ₩3,393 | ₩3,473 | -9.09% | 240.7만 |
|---|
| 2026.06.23 | ₩3,646 | ₩3,900 | ₩3,633 | ₩3,833 | +5.13% | 356.5만 |
|---|
| 2026.06.22 | ₩4,020 | ₩4,107 | ₩3,740 | ₩3,873 | -3.65% | 418.9만 |
|---|
| 2026.06.18 | ₩3,540 | ₩4,434 | ₩3,520 | ₩4,247 | +20.00% | 981.8만 |
|---|
| 2026.06.17 | ₩3,540 | ₩3,727 | ₩3,473 | ₩3,566 | +0.75% | 276.4만 |
|---|
| 2026.06.16 | ₩3,419 | ₩3,526 | ₩3,292 | ₩3,526 | +3.13% | 326.6만 |
|---|
| 2026.06.15 | ₩3,486 | ₩3,660 | ₩3,393 | ₩3,486 | 0.00% | 397만 |
|---|
| 2026.06.12 | ₩3,473 | ₩3,566 | ₩3,353 | ₩3,366 | -3.08% | 380.8만 |
|---|
| 2026.06.11 | ₩3,299 | ₩3,553 | ₩3,259 | ₩3,433 | +4.05% | 401.7만 |
|---|
| 2026.06.10 | ₩3,339 | ₩3,628 | ₩3,206 | ₩3,299 | -1.20% | 453.6만 |
|---|
| 2026.06.09 | ₩3,419 | ₩3,793 | ₩3,286 | ₩3,446 | +0.78% | 665.4만 |
|---|
| 2026.06.08 | ₩3,727 | ₩3,767 | ₩3,359 | ₩3,379 | -9.32% | 524.9만 |
|---|
| 2026.06.05 | ₩4,141 | ₩4,206 | ₩3,553 | ₩3,633 | -12.26% | 814.5만 |
|---|
| 2026.06.04 | ₩4,127 | ₩4,595 | ₩4,034 | ₩4,247 | +2.91% | 537.3만 |
|---|
| 2026.06.03 | ₩4,675 | ₩4,782 | ₩4,328 | ₩4,328 | -7.43% | 661.4만 |
|---|
| 2026.06.02 | ₩4,515 | ₩4,982 | ₩4,368 | ₩4,621 | +2.37% | 662.7만 |
|---|
| 2026.06.01 | ₩4,608 | ₩4,942 | ₩4,528 | ₩4,541 | -1.45% | 596.8만 |
|---|
| 2026.05.29 | ₩4,849 | ₩4,849 | ₩4,434 | ₩4,501 | -7.16% | 791.5만 |
|---|
| 2026.05.28 | ₩4,234 | ₩5,249 | ₩4,182 | ₩4,982 | +17.67% | 1213.7만 |
|---|
| 2026.05.27 | ₩4,394 | ₩4,421 | ₩3,927 | ₩4,328 | -1.52% | 1297.1만 |
|---|
| 2026.05.26 | ₩4,795 | ₩5,129 | ₩4,368 | ₩4,408 | -8.08% | 1189.6만 |
|---|
| 2026.05.22 | ₩4,488 | ₩4,581 | ₩3,927 | ₩4,528 | +0.89% | 1592만 |
|---|
| 2026.05.21 | ₩3,633 | ₩4,768 | ₩3,499 | ₩4,608 | +26.84% | 2197.5만 |
|---|
| 2026.05.20 | ₩4,308 | ₩4,328 | ₩3,526 | ₩3,660 | -15.04% | 1861.2만 |
|---|
| 2026.05.19 | ₩2,952 | ₩3,871 | ₩2,885 | ₩3,740 | +26.70% | 1607.2만 |
|---|
| 2026.05.18 | ₩2,752 | ₩3,580 | ₩2,671 | ₩3,446 | +25.24% | 6031만 |
|---|
| 2026.05.15 | ₩1,803 | ₩2,498 | ₩1,790 | ₩2,444 | +35.56% | 1079.9만 |
|---|
| 2026.05.14 | ₩1,950 | ₩2,004 | ₩1,763 | ₩1,923 | -1.37% | 485.6만 |
|---|
| 2026.05.13 | ₩2,097 | ₩2,137 | ₩1,923 | ₩1,937 | -7.64% | 633.6만 |
|---|
| 2026.05.12 | ₩2,137 | ₩2,337 | ₩2,030 | ₩2,177 | +1.87% | 755.8만 |
|---|
| 2026.05.11 | ₩2,431 | ₩2,444 | ₩2,137 | ₩2,137 | -12.09% | 1424.9만 |
|---|
| 2026.05.08 | ₩2,057 | ₩2,605 | ₩2,030 | ₩2,271 | +10.39% | 1233.7만 |
|---|
| 2026.05.07 | ₩2,070 | ₩2,110 | ₩1,977 | ₩2,004 | -3.23% | 348만 |
|---|
| 2026.05.06 | ₩2,084 | ₩2,137 | ₩1,970 | ₩2,030 | -2.56% | 331.2만 |
|---|
| 2026.05.05 | ₩2,017 | ₩2,070 | ₩1,897 | ₩2,030 | +0.66% | 231.9만 |
|---|
| 2026.05.04 | ₩2,284 | ₩2,309 | ₩1,990 | ₩1,990 | -12.87% | 510.9만 |
|---|
| 2026.05.01 | ₩1,897 | ₩2,177 | ₩1,863 | ₩2,124 | +11.97% | 434.2만 |
|---|
| 2026.04.30 | ₩1,750 | ₩1,910 | ₩1,736 | ₩1,870 | +6.87% | 208.9만 |
|---|
| 2026.04.29 | ₩1,750 | ₩1,763 | ₩1,696 | ₩1,763 | +0.76% | 130.9만 |
|---|
| 2026.04.28 | ₩1,736 | ₩1,750 | ₩1,670 | ₩1,723 | -0.77% | 88.6만 |
|---|
| 2026.04.27 | ₩1,830 | ₩1,837 | ₩1,710 | ₩1,723 | -5.84% | 151.1만 |
|---|
| 2026.04.24 | ₩1,790 | ₩1,857 | ₩1,750 | ₩1,803 | +0.75% | 133만 |
|---|
| 2026.04.23 | ₩1,790 | ₩1,870 | ₩1,763 | ₩1,776 | -0.75% | 164.1만 |
|---|
| 2026.04.22 | ₩1,723 | ₩1,783 | ₩1,723 | ₩1,763 | +2.33% | 78.4만 |
|---|
| 2026.04.21 | ₩1,776 | ₩1,813 | ₩1,710 | ₩1,723 | -3.01% | 69.7만 |
|---|
| 2026.04.20 | ₩1,750 | ₩1,796 | ₩1,696 | ₩1,763 | +0.76% | 111.7만 |
|---|
| 2026.04.17 | ₩1,750 | ₩1,763 | ₩1,683 | ₩1,736 | -0.76% | 126.9만 |
|---|
| 2026.04.16 | ₩1,776 | ₩1,776 | ₩1,670 | ₩1,736 | -2.26% | 132.9만 |
|---|
| 2026.04.15 | ₩1,803 | ₩1,830 | ₩1,723 | ₩1,750 | -2.96% | 129.8만 |
|---|
| 2026.04.14 | ₩1,830 | ₩1,843 | ₩1,750 | ₩1,790 | -2.19% | 109.3만 |
|---|
| 2026.04.13 | ₩1,723 | ₩1,817 | ₩1,723 | ₩1,776 | +3.10% | 75.6만 |
|---|
| 2026.04.10 | ₩1,723 | ₩1,740 | ₩1,683 | ₩1,723 | 0.00% | 75.2만 |
|---|
| 2026.04.09 | ₩1,736 | ₩1,790 | ₩1,723 | ₩1,723 | -0.77% | 74.9만 |
|---|
| 2026.04.08 | ₩1,870 | ₩1,870 | ₩1,723 | ₩1,723 | -7.86% | 140.7만 |
|---|
| 2026.04.07 | ₩1,776 | ₩1,817 | ₩1,676 | ₩1,710 | -3.76% | 96만 |
|---|
| 2026.04.06 | ₩1,616 | ₩1,870 | ₩1,616 | ₩1,817 | +12.40% | 260.5만 |
|---|
| 2026.04.02 | ₩1,429 | ₩1,616 | ₩1,429 | ₩1,603 | +12.15% | 76.6만 |
|---|
| 2026.04.01 | ₩1,523 | ₩1,589 | ₩1,509 | ₩1,509 | -0.88% | 51.8만 |
|---|
| 2026.03.31 | ₩1,416 | ₩1,536 | ₩1,416 | ₩1,523 | +7.55% | 81.5만 |
|---|
| 2026.03.30 | ₩1,469 | ₩1,483 | ₩1,416 | ₩1,416 | -3.64% | 117.8만 |
|---|
| 2026.03.27 | ₩1,536 | ₩1,549 | ₩1,483 | ₩1,496 | -2.61% | 58.2만 |
|---|
| 2026.03.26 | ₩1,483 | ₩1,589 | ₩1,469 | ₩1,536 | +3.60% | 253.9만 |
|---|
| 2026.03.25 | ₩1,750 | ₩1,950 | ₩1,683 | ₩1,736 | -0.76% | 454.9만 |
|---|
| 2026.03.24 | ₩1,736 | ₩1,763 | ₩1,696 | ₩1,723 | -0.77% | 141.1만 |
|---|
| 2026.03.23 | ₩1,736 | ₩1,736 | ₩1,670 | ₩1,710 | -1.54% | 77.1만 |
|---|
| 2026.03.20 | ₩1,696 | ₩1,750 | ₩1,630 | ₩1,723 | +1.57% | 97.5만 |
|---|
| 2026.03.19 | ₩1,696 | ₩1,723 | ₩1,589 | ₩1,656 | -2.36% | 117.2만 |
|---|
| 2026.03.18 | ₩1,603 | ₩1,736 | ₩1,585 | ₩1,710 | +6.67% | 162.9만 |
|---|
| 2026.03.17 | ₩1,683 | ₩1,683 | ₩1,536 | ₩1,576 | -6.35% | 73.5만 |
|---|
| 2026.03.16 | ₩1,496 | ₩1,643 | ₩1,496 | ₩1,576 | +5.36% | 126만 |
|---|
| 2026.03.13 | ₩1,523 | ₩1,549 | ₩1,476 | ₩1,496 | -1.75% | 62만 |
|---|
| 2026.03.12 | ₩1,483 | ₩1,603 | ₩1,483 | ₩1,509 | +1.80% | 71.3만 |
|---|
| 2026.03.11 | ₩1,509 | ₩1,536 | ₩1,463 | ₩1,536 | +1.77% | 56.6만 |
|---|
| 2026.03.10 | ₩1,429 | ₩1,509 | ₩1,428 | ₩1,509 | +5.61% | 67.4만 |
|---|
| 2026.03.09 | ₩1,402 | ₩1,469 | ₩1,389 | ₩1,429 | +1.90% | 112.4만 |
|---|
| 2026.03.06 | ₩1,483 | ₩1,509 | ₩1,416 | ₩1,443 | -2.70% | 155.8만 |
|---|
| 2026.03.05 | ₩1,416 | ₩1,509 | ₩1,416 | ₩1,443 | +1.89% | 115.5만 |
|---|
| 2026.03.04 | ₩1,456 | ₩1,469 | ₩1,416 | ₩1,429 | -1.83% | 133.4만 |
|---|
| 2026.03.03 | ₩1,456 | ₩1,536 | ₩1,436 | ₩1,443 | -0.92% | 147만 |
|---|
| 2026.03.02 | ₩1,443 | ₩1,609 | ₩1,416 | ₩1,603 | +11.11% | 172.6만 |
|---|
| 2026.02.27 | ₩1,523 | ₩1,563 | ₩1,456 | ₩1,469 | -3.51% | 198.7만 |
|---|
| 2026.02.26 | ₩1,656 | ₩1,690 | ₩1,523 | ₩1,523 | -8.06% | 319.8만 |
|---|
| 2026.02.25 | ₩1,857 | ₩1,977 | ₩1,630 | ₩1,630 | -12.23% | 564.2만 |
|---|
| 2026.02.24 | ₩1,803 | ₩1,897 | ₩1,750 | ₩1,763 | -2.22% | 267.6만 |
|---|
| 2026.02.23 | ₩1,750 | ₩1,759 | ₩1,670 | ₩1,723 | -1.53% | 204.7만 |
|---|
| 2026.02.20 | ₩1,683 | ₩1,723 | ₩1,656 | ₩1,696 | +0.79% | 154.9만 |
|---|
| 2026.02.19 | ₩1,603 | ₩1,683 | ₩1,563 | ₩1,670 | +4.17% | 100.9만 |
|---|
| 2026.02.18 | ₩1,630 | ₩1,683 | ₩1,589 | ₩1,630 | 0.00% | 115.3만 |
|---|
| 2026.02.17 | ₩1,683 | ₩1,710 | ₩1,589 | ₩1,630 | -3.17% | 147.6만 |
|---|
| 2026.02.13 | ₩1,643 | ₩1,803 | ₩1,618 | ₩1,683 | +2.44% | 283.7만 |
|---|
| 2026.02.12 | ₩1,696 | ₩1,750 | ₩1,656 | ₩1,656 | -2.36% | 148.9만 |
|---|
| 2026.02.11 | ₩1,683 | ₩1,723 | ₩1,589 | ₩1,643 | -2.38% | 169.8만 |
|---|
| 2026.02.10 | ₩1,643 | ₩1,723 | ₩1,643 | ₩1,656 | +0.81% | 120.6만 |
|---|
| 2026.02.09 | ₩1,670 | ₩1,703 | ₩1,603 | ₩1,683 | +0.80% | 157.6만 |
|---|
| 2026.02.06 | ₩1,670 | ₩1,703 | ₩1,589 | ₩1,656 | -0.80% | 222.9만 |
|---|
| 2026.02.05 | ₩1,630 | ₩1,723 | ₩1,576 | ₩1,683 | +3.28% | 214.9만 |
|---|
| 2026.02.04 | ₩1,696 | ₩1,750 | ₩1,536 | ₩1,670 | -1.57% | 471.1만 |
|---|
| 2026.02.03 | ₩1,576 | ₩1,710 | ₩1,549 | ₩1,603 | +1.69% | 315.7만 |
|---|
| 2026.02.02 | ₩1,549 | ₩1,656 | ₩1,336 | ₩1,576 | +1.72% | 463.3만 |
|---|
| 2026.01.30 | ₩1,670 | ₩1,710 | ₩1,509 | ₩1,549 | -7.20% | 826.9만 |
|---|
| 2026.01.29 | ₩1,549 | ₩2,458 | ₩1,483 | ₩1,683 | +8.62% | 1.7억 |
|---|
| 2026.01.28 | ₩1,349 | ₩1,349 | ₩1,282 | ₩1,324 | -1.88% | 38만 |
|---|
| 2026.01.27 | ₩1,309 | ₩1,336 | ₩1,276 | ₩1,322 | +1.02% | 30.9만 |
|---|
| 2026.01.26 | ₩1,336 | ₩1,362 | ₩1,286 | ₩1,322 | -1.00% | 26만 |
|---|
| 2026.01.23 | ₩1,349 | ₩1,356 | ₩1,300 | ₩1,329 | -1.49% | 41.6만 |
|---|
| 2026.01.22 | ₩1,496 | ₩1,496 | ₩1,325 | ₩1,336 | -10.71% | 79.3만 |
|---|
| 2026.01.21 | ₩1,496 | ₩1,523 | ₩1,362 | ₩1,416 | -5.36% | 38.9만 |
|---|
| 2026.01.20 | ₩1,376 | ₩1,536 | ₩1,356 | ₩1,509 | +9.71% | 82.2만 |
|---|
| 2026.01.16 | ₩1,443 | ₩1,443 | ₩1,376 | ₩1,402 | -2.78% | 36.1만 |
|---|
| 2026.01.15 | ₩1,563 | ₩1,563 | ₩1,389 | ₩1,443 | -7.69% | 51만 |
|---|
| 2026.01.14 | ₩1,523 | ₩1,536 | ₩1,443 | ₩1,483 | -2.63% | 40.5만 |
|---|
| 2026.01.13 | ₩1,656 | ₩1,656 | ₩1,483 | ₩1,549 | -6.45% | 40.6만 |
|---|
| 2026.01.12 | ₩1,630 | ₩1,630 | ₩1,496 | ₩1,589 | -2.46% | 25.4만 |
|---|
| 2026.01.09 | ₩1,496 | ₩1,589 | ₩1,483 | ₩1,576 | +5.36% | 28.1만 |
|---|
| 2026.01.08 | ₩1,589 | ₩1,589 | ₩1,443 | ₩1,469 | -7.56% | 42.8만 |
|---|
| 2026.01.07 | ₩1,603 | ₩1,603 | ₩1,523 | ₩1,576 | -1.67% | 35.8만 |
|---|
| 2026.01.06 | ₩1,643 | ₩1,643 | ₩1,549 | ₩1,603 | -2.44% | 34.2만 |
|---|
| 2026.01.05 | ₩1,616 | ₩1,666 | ₩1,549 | ₩1,616 | 0.00% | 21.2만 |
|---|
| 2026.01.02 | ₩1,696 | ₩1,696 | ₩1,603 | ₩1,630 | -3.94% | 19.4만 |
|---|
| 2025.12.31 | ₩1,549 | ₩1,603 | ₩1,496 | ₩1,603 | +3.45% | 28.5만 |
|---|
| 2025.12.30 | ₩1,603 | ₩1,630 | ₩1,536 | ₩1,549 | -3.33% | 26.1만 |
|---|
| 2025.12.29 | ₩1,603 | ₩1,670 | ₩1,589 | ₩1,616 | +0.83% | 33.2만 |
|---|
| 2025.12.26 | ₩1,736 | ₩1,736 | ₩1,576 | ₩1,630 | -6.15% | 36.5만 |
|---|
| 2025.12.24 | ₩1,723 | ₩1,723 | ₩1,603 | ₩1,656 | -3.88% | 8만 |
|---|
| 2025.12.23 | ₩1,630 | ₩1,710 | ₩1,536 | ₩1,603 | -1.64% | 39.1만 |
|---|
| 2025.12.22 | ₩1,723 | ₩1,790 | ₩1,643 | ₩1,656 | -3.88% | 34.3만 |
|---|
| 2025.12.19 | ₩1,883 | ₩1,883 | ₩1,656 | ₩1,723 | -8.51% | 54.1만 |
|---|
| 2025.12.18 | ₩1,830 | ₩1,897 | ₩1,776 | ₩1,883 | +2.92% | 28만 |
|---|
| 2025.12.17 | ₩1,897 | ₩1,897 | ₩1,723 | ₩1,817 | -4.23% | 20.1만 |
|---|
| 2025.12.16 | ₩1,830 | ₩1,890 | ₩1,830 | ₩1,870 | +2.19% | 7.3만 |
|---|
| 2025.12.15 | ₩1,963 | ₩1,963 | ₩1,857 | ₩1,910 | -2.72% | 10.3만 |
|---|
| 2025.12.12 | ₩1,963 | ₩1,963 | ₩1,897 | ₩1,937 | -1.36% | 17만 |
|---|
| 2025.12.11 | ₩1,910 | ₩1,990 | ₩1,870 | ₩1,990 | +4.20% | 15.9만 |
|---|
| 2025.12.10 | ₩1,923 | ₩1,937 | ₩1,883 | ₩1,897 | -1.39% | 7.9만 |
|---|
| 2025.12.09 | ₩1,950 | ₩1,950 | ₩1,877 | ₩1,910 | -2.05% | 7.3만 |
|---|
| 2025.12.08 | ₩1,963 | ₩1,963 | ₩1,830 | ₩1,897 | -3.40% | 8.8만 |
|---|
| 2025.12.05 | ₩1,950 | ₩1,974 | ₩1,843 | ₩1,897 | -2.74% | 15만 |
|---|
| 2025.12.04 | ₩1,843 | ₩1,950 | ₩1,843 | ₩1,937 | +5.07% | 9.6만 |
|---|
| 2025.12.03 | ₩1,843 | ₩1,910 | ₩1,830 | ₩1,897 | +2.90% | 10.7만 |
|---|
| 2025.12.02 | ₩1,817 | ₩1,830 | ₩1,803 | ₩1,830 | +0.74% | 6.4만 |
|---|
| 2025.12.01 | ₩1,776 | ₩1,815 | ₩1,776 | ₩1,803 | +1.50% | 7.6만 |
|---|
| 2025.11.28 | ₩1,843 | ₩1,843 | ₩1,750 | ₩1,763 | -4.35% | 9.4만 |
|---|
| 2025.11.26 | ₩1,763 | ₩1,817 | ₩1,763 | ₩1,763 | 0.00% | 8.9만 |
|---|
| 2025.11.25 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,750 | -7.75% | 16.6만 |
|---|
| 2025.11.24 | ₩1,750 | ₩1,803 | ₩1,750 | ₩1,803 | +3.05% | 9.9만 |
|---|
| 2025.11.21 | ₩1,763 | ₩1,763 | ₩1,710 | ₩1,750 | -0.76% | 24.2만 |
|---|
| 2025.11.20 | ₩1,857 | ₩1,857 | ₩1,710 | ₩1,790 | -3.60% | 20.5만 |
|---|
| 2025.11.19 | ₩1,830 | ₩1,842 | ₩1,803 | ₩1,817 | -0.73% | 8.7만 |
|---|
| 2025.11.18 | ₩1,736 | ₩1,817 | ₩1,736 | ₩1,817 | +4.62% | 5.4만 |
|---|
| 2025.11.17 | ₩1,803 | ₩1,803 | ₩1,736 | ₩1,790 | -0.74% | 19.8만 |
|---|
| 2025.11.14 | ₩1,670 | ₩1,803 | ₩1,656 | ₩1,790 | +7.20% | 14.5만 |
|---|
| 2025.11.13 | ₩1,883 | ₩1,883 | ₩1,676 | ₩1,696 | -9.93% | 54.9만 |
|---|
| 2025.11.12 | ₩1,870 | ₩1,977 | ₩1,818 | ₩1,937 | +3.57% | 33.3만 |
|---|
| 2025.11.11 | ₩1,843 | ₩1,870 | ₩1,763 | ₩1,817 | -1.45% | 13.6만 |
|---|
| 2025.11.10 | ₩1,883 | ₩1,895 | ₩1,763 | ₩1,803 | -4.26% | 28.3만 |
|---|
| 2025.11.07 | ₩1,830 | ₩1,883 | ₩1,763 | ₩1,883 | +2.92% | 13.3만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,857 | ₩1,750 | ₩1,857 | +4.51% | 22.4만 |
|---|
| 2025.11.05 | ₩1,790 | ₩1,857 | ₩1,776 | ₩1,776 | -0.75% | 16.6만 |
|---|
| 2025.11.04 | ₩1,897 | ₩1,897 | ₩1,763 | ₩1,790 | -5.63% | 34.4만 |
|---|
| 2025.11.03 | ₩1,883 | ₩1,937 | ₩1,870 | ₩1,910 | +1.42% | 26.3만 |
|---|
| 2025.10.31 | ₩1,990 | ₩2,044 | ₩1,843 | ₩1,937 | -2.68% | 75.1만 |
|---|
| 2025.10.30 | ₩1,923 | ₩2,337 | ₩1,903 | ₩2,137 | +11.11% | 283만 |
|---|
| 2025.10.29 | ₩1,923 | ₩1,935 | ₩1,883 | ₩1,923 | 0.00% | 15.1만 |
|---|
| 2025.10.28 | ₩1,937 | ₩1,937 | ₩1,897 | ₩1,910 | -1.38% | 7.6만 |
|---|
| 2025.10.27 | ₩1,963 | ₩1,963 | ₩1,857 | ₩1,937 | -1.36% | 23.3만 |
|---|
| 2025.10.24 | ₩1,923 | ₩2,004 | ₩1,917 | ₩1,963 | +2.08% | 23.9만 |
|---|
| 2025.10.23 | ₩1,937 | ₩1,937 | ₩1,897 | ₩1,910 | -1.38% | 8.4만 |
|---|
| 2025.10.22 | ₩1,950 | ₩1,977 | ₩1,870 | ₩1,937 | -0.68% | 15.4만 |
|---|
| 2025.10.21 | ₩1,897 | ₩2,017 | ₩1,890 | ₩1,977 | +4.23% | 19.7만 |
|---|
| 2025.10.20 | ₩1,870 | ₩1,923 | ₩1,817 | ₩1,897 | +1.43% | 48.7만 |
|---|
| 2025.10.17 | ₩1,910 | ₩1,963 | ₩1,907 | ₩1,937 | +1.40% | 9.9만 |
|---|
| 2025.10.16 | ₩2,004 | ₩2,030 | ₩1,913 | ₩1,937 | -3.33% | 23.9만 |
|---|
| 2025.10.15 | ₩2,057 | ₩2,057 | ₩1,897 | ₩1,990 | -3.25% | 32.7만 |
|---|
| 2025.10.14 | ₩1,977 | ₩2,070 | ₩1,923 | ₩2,044 | +3.38% | 21.1만 |
|---|
| 2025.10.13 | ₩1,897 | ₩1,963 | ₩1,897 | ₩1,963 | +3.52% | 20.1만 |
|---|
| 2025.10.10 | ₩2,044 | ₩2,050 | ₩1,883 | ₩1,897 | -7.19% | 24.3만 |
|---|