시장 데이터를 불러오는 중
전체 종목
GIBO Holdings Limited - Class A Ordinary Shares 과거 주가
GIBO Holdings Limited - Class A Ordinary Shares · GIBO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GIBO Holdings Limited - Class A Ordinary Shares · GIBO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,030 | ₩86,835 | ₩74,879 | ₩83,188 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,476 | ₩82,213 | ₩72,207 | ₩75,908 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,689 | ₩73,476 | ₩59,689 | ₩73,463 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,389 | ₩60,785 | ₩49,389 | ₩59,369 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,418 | ₩47,786 | ₩43,418 | ₩47,786 | +10.06% | 5만 |
| 2026.10.02 | ₩40,078 | ₩43,418 | ₩40,065 | ₩43,347 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,160 | ₩41,815 | ₩36,725 | ₩40,532 | -1.53% | 6.9만 |
| 2026.09.30 | ₩42,015 | ₩45,181 | ₩38,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,410 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,551 | ₩44,887 | ₩39,684 | ₩41,868 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,486 | ₩45,154 | ₩43,017 | ₩43,391 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩42,990 | ₩44,486 | ₩42,750 | ₩44,086 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,952 | ₩44,099 | ₩43,952 | ₩44,086 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,845 | ₩44,059 | ₩43,017 | ₩43,017 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,807 | ₩45,662 | ₩43,952 | ₩43,952 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,887 | ₩45,422 | ₩43,832 | ₩44,500 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,485 | ₩44,754 | ₩42,109 | ₩44,660 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,685 | ₩44,473 | ₩41,895 | ₩42,803 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,418 | ₩45,007 | ₩43,151 | ₩43,885 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,685 | ₩45,014 | ₩42,870 | ₩43,631 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,776 | ₩44,754 | ₩42,589 | ₩43,685 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,765 | ₩46,504 | ₩43,017 | ₩44,807 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,483 | ₩46,357 | ₩41,414 | ₩44,620 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,072 | ₩46,090 | ₩42,549 | ₩44,353 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,246 | ₩46,744 | ₩43,151 | ₩44,433 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,355 | ₩47,798 | ₩38,355 | ₩45,021 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,739 | ₩42,750 | ₩40,078 | ₩41,881 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,185 | ₩40,185 | ₩40,161 | ₩40,161 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,408 | ₩45,408 | ₩40,746 | ₩40,746 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,151 | ₩44,072 | ₩41,788 | ₩43,284 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,275 | ₩45,408 | ₩43,565 | ₩43,952 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩41,013 | ₩49,416 | ₩41,013 | ₩43,418 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,962 | ₩41,962 | ₩40,612 | ₩40,612 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,343 | ₩44,086 | ₩39,009 | ₩39,143 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,679 | ₩40,679 | ₩40,612 | ₩40,612 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,276 | ₩41,147 | ₩39,276 | ₩40,412 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,116 | ₩40,746 | ₩38,208 | ₩38,742 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,673 | ₩44,086 | ₩37,085 | ₩38,876 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,274 | ₩38,274 | ₩35,963 | ₩36,030 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,528 | ₩38,729 | ₩38,528 | ₩38,729 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,068 | ₩42,068 | ₩37,419 | ₩39,650 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,418 | ₩46,076 | ₩37,807 | ₩40,986 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,137 | ₩43,137 | ₩38,127 | ₩40,746 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,217 | ₩50,084 | ₩36,217 | ₩40,612 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,406 | ₩40,572 | ₩36,217 | ₩36,805 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,070 | ₩38,475 | ₩36,070 | ₩36,738 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,608 | ₩38,742 | ₩38,608 | ₩38,742 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,937 | ₩38,742 | ₩34,868 | ₩37,406 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,969 | ₩38,969 | ₩35,188 | ₩37,406 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,188 | ₩43,404 | ₩35,188 | ₩38,074 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,074 | ₩38,074 | ₩33,412 | ₩33,412 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,685 | ₩38,448 | ₩36,685 | ₩38,448 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,398 | ₩33,412 | ₩33,398 | ₩33,412 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,398 | ₩45,328 | ₩33,385 | ₩33,478 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,402 | ₩39,664 | ₩31,141 | ₩32,476 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,192 | ₩41,400 | ₩30,192 | ₩37,406 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,051 | ₩38,729 | ₩30,326 | ₩30,326 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,748 | ₩42,416 | ₩41,414 | ₩41,748 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,748 | ₩42,416 | ₩41,414 | ₩41,748 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,082 | ₩45,088 | ₩41,748 | ₩41,748 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,420 | ₩46,758 | ₩44,086 | ₩45,088 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,086 | ₩45,422 | ₩43,752 | ₩44,420 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,088 | ₩45,756 | ₩44,486 | ₩45,088 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,756 | ₩46,758 | ₩44,086 | ₩45,088 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,090 | ₩48,427 | ₩45,088 | ₩45,088 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,921 | ₩46,090 | ₩43,752 | ₩44,086 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,090 | ₩46,090 | ₩43,084 | ₩43,752 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,093 | ₩48,093 | ₩44,754 | ₩46,090 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,088 | ₩50,097 | ₩45,088 | ₩49,095 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,390 | ₩46,390 | ₩43,752 | ₩45,422 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,084 | ₩44,420 | ₩43,084 | ₩43,418 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,084 | ₩44,754 | ₩43,084 | ₩43,418 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,420 | ₩45,088 | ₩43,418 | ₩44,754 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,418 | ₩44,086 | ₩43,084 | ₩43,084 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,420 | ₩44,754 | ₩43,084 | ₩44,420 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,752 | ₩44,253 | ₩43,084 | ₩43,418 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,420 | ₩44,420 | ₩43,418 | ₩44,420 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,251 | ₩44,086 | ₩42,082 | ₩44,086 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,748 | ₩44,754 | ₩41,748 | ₩44,420 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,418 | ₩44,754 | ₩43,418 | ₩43,418 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,752 | ₩43,752 | ₩42,583 | ₩43,585 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,551 | ₩44,754 | ₩43,418 | ₩43,752 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,418 | ₩45,088 | ₩43,418 | ₩43,752 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,418 | ₩44,754 | ₩43,418 | ₩43,418 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,418 | ₩44,754 | ₩43,418 | ₩43,752 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,485 | ₩45,221 | ₩43,418 | ₩44,754 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,418 | ₩45,422 | ₩43,418 | ₩43,585 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,852 | ₩44,420 | ₩43,418 | ₩43,418 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,418 | ₩44,420 | ₩43,418 | ₩44,086 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,752 | ₩45,088 | ₩43,418 | ₩43,418 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,785 | ₩45,088 | ₩43,418 | ₩43,752 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,752 | ₩44,086 | ₩43,585 | ₩43,752 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,418 | ₩44,420 | ₩43,418 | ₩44,086 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,418 | ₩44,086 | ₩43,418 | ₩43,752 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,418 | ₩44,754 | ₩43,418 | ₩43,752 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,485 | ₩44,420 | ₩43,485 | ₩44,253 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,752 | ₩44,420 | ₩43,418 | ₩43,752 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,088 | ₩45,689 | ₩44,420 | ₩45,088 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,420 | ₩45,756 | ₩44,420 | ₩45,756 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,092 | ₩47,092 | ₩44,754 | ₩44,754 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,758 | ₩46,925 | ₩45,422 | ₩46,758 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,422 | ₩47,426 | ₩44,754 | ₩47,426 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,756 | ₩46,090 | ₩44,420 | ₩45,756 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,088 | ₩46,090 | ₩43,752 | ₩46,090 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,418 | ₩45,088 | ₩43,418 | ₩45,088 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,088 | ₩45,756 | ₩43,418 | ₩44,420 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,088 | ₩45,422 | ₩43,418 | ₩45,088 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,086 | ₩44,754 | ₩43,418 | ₩44,754 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,418 | ₩44,420 | ₩43,418 | ₩44,420 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,418 | ₩44,420 | ₩43,418 | ₩43,418 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,758 | ₩47,759 | ₩43,418 | ₩43,418 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,086 | ₩45,422 | ₩43,418 | ₩44,186 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,420 | ₩47,092 | ₩43,752 | ₩44,420 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,418 | ₩45,088 | ₩43,418 | ₩44,754 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,752 | ₩44,921 | ₩43,418 | ₩44,086 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,885 | ₩44,420 | ₩43,485 | ₩43,752 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,754 | ₩44,754 | ₩43,752 | ₩44,420 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,418 | ₩44,754 | ₩43,418 | ₩44,754 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,923 | ₩45,923 | ₩43,418 | ₩44,754 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,092 | ₩47,426 | ₩45,756 | ₩47,092 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,424 | ₩47,426 | ₩44,420 | ₩47,426 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,090 | ₩47,759 | ₩45,255 | ₩47,759 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,754 | ₩46,758 | ₩38,742 | ₩46,090 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,088 | ₩46,758 | ₩45,088 | ₩45,088 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,756 | ₩47,259 | ₩45,088 | ₩46,758 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,424 | ₩48,427 | ₩45,088 | ₩47,426 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,758 | ₩47,092 | ₩45,088 | ₩46,758 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,426 | ₩48,427 | ₩46,090 | ₩47,759 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,427 | ₩48,928 | ₩47,426 | ₩48,761 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,125 | ₩49,763 | ₩46,758 | ₩49,095 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,761 | ₩49,763 | ₩46,758 | ₩48,761 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,693 | ₩49,429 | ₩46,424 | ₩49,095 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,923 | ₩50,097 | ₩45,923 | ₩49,429 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,088 | ₩48,427 | ₩45,088 | ₩48,093 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,758 | ₩49,095 | ₩46,758 | ₩48,427 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,093 | ₩48,895 | ₩47,426 | ₩48,761 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,092 | ₩47,759 | ₩45,822 | ₩47,759 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,490 | ₩47,759 | ₩46,090 | ₩47,759 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,426 | ₩48,093 | ₩45,422 | ₩48,093 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,092 | ₩48,093 | ₩46,090 | ₩47,759 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,758 | ₩47,426 | ₩45,589 | ₩47,426 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,758 | ₩47,759 | ₩45,756 | ₩47,426 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,424 | ₩47,426 | ₩45,088 | ₩47,426 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,097 | ₩51,767 | ₩45,088 | ₩45,422 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,598 | ₩55,107 | ₩45,088 | ₩51,433 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,097 | ₩54,105 | ₩50,097 | ₩54,105 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,437 | ₩55,408 | ₩51,099 | ₩53,437 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,433 | ₩53,771 | ₩49,262 | ₩53,437 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,429 | ₩52,435 | ₩46,424 | ₩52,101 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,088 | ₩53,437 | ₩45,088 | ₩51,099 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,088 | ₩48,093 | ₩45,088 | ₩46,090 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,789 | ₩46,758 | ₩45,088 | ₩46,424 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,759 | ₩49,429 | ₩45,088 | ₩46,758 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,758 | ₩50,097 | ₩45,756 | ₩49,763 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,092 | ₩48,093 | ₩45,088 | ₩47,092 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,097 | ₩50,431 | ₩46,424 | ₩48,761 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,763 | ₩52,101 | ₩48,427 | ₩50,765 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,429 | ₩51,433 | ₩48,093 | ₩50,765 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,761 | ₩52,769 | ₩46,758 | ₩51,767 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,093 | ₩51,767 | ₩45,422 | ₩50,097 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,092 | ₩49,095 | ₩46,424 | ₩49,095 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,092 | ₩49,930 | ₩44,420 | ₩47,759 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,773 | ₩58,113 | ₩48,427 | ₩51,099 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,783 | ₩90,175 | ₩59,115 | ₩63,457 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,781 | ₩64,459 | ₩55,274 | ₩59,115 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,113 | ₩72,474 | ₩55,775 | ₩58,781 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,457 | ₩65,795 | ₩58,447 | ₩61,119 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,132 | ₩69,468 | ₩64,459 | ₩66,129 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,461 | ₩70,136 | ₩65,127 | ₩70,136 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,793 | ₩68,767 | ₩63,457 | ₩67,798 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,127 | ₩67,798 | ₩63,457 | ₩67,798 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,134 | ₩71,606 | ₩64,659 | ₩66,797 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,797 | ₩70,136 | ₩65,795 | ₩70,136 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,457 | ₩67,297 | ₩63,457 | ₩66,797 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,797 | ₩66,797 | ₩63,457 | ₩65,294 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,631 | ₩67,798 | ₩65,127 | ₩65,127 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,466 | ₩71,806 | ₩64,125 | ₩69,134 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,468 | ₩77,818 | ₩66,797 | ₩70,303 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,798 | ₩70,136 | ₩63,791 | ₩68,299 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,130 | ₩72,474 | ₩66,797 | ₩70,136 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,806 | ₩72,574 | ₩66,463 | ₩71,138 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩72,975 | ₩73,142 | ₩64,960 | ₩73,142 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,818 | ₩77,818 | ₩73,810 | ₩75,480 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,500 | ₩85,500 | ₩68,466 | ₩75,146 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,501 | ₩98,525 | ₩82,160 | ₩89,173 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,097 | ₩97,189 | ₩84,097 | ₩90,509 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,509 | ₩96,855 | ₩86,835 | ₩91,845 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,189 | ₩98,859 | ₩93,181 | ₩97,189 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,193 | ₩103,535 | ₩91,511 | ₩99,193 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,189 | ₩103,535 | ₩90,175 | ₩101,865 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,177 | ₩97,189 | ₩87,169 | ₩96,187 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,494 | ₩91,511 | ₩79,822 | ₩90,509 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,500 | ₩86,835 | ₩80,991 | ₩82,494 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,164 | ₩88,004 | ₩83,830 | ₩86,167 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,834 | ₩88,171 | ₩81,492 | ₩85,500 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,834 | ₩87,503 | ₩83,496 | ₩84,832 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,158 | ₩89,841 | ₩78,820 | ₩88,171 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,492 | ₩84,331 | ₩78,152 | ₩83,162 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,812 | ₩91,010 | ₩74,812 | ₩81,158 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,494 | ₩91,611 | ₩77,818 | ₩88,505 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,146 | ₩85,166 | ₩75,146 | ₩85,166 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,486 | ₩78,486 | ₩74,812 | ₩77,818 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,571 | ₩78,152 | ₩70,470 | ₩77,484 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,798 | ₩75,480 | ₩67,464 | ₩72,808 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,804 | ₩72,140 | ₩67,130 | ₩68,800 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,461 | ₩75,814 | ₩63,791 | ₩73,142 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,797 | ₩70,804 | ₩62,455 | ₩65,127 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,449 | ₩63,457 | ₩57,779 | ₩62,789 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,203 | ₩60,117 | ₩52,602 | ₩59,282 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,101 | ₩53,437 | ₩49,763 | ₩52,769 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,115 | ₩59,115 | ₩51,867 | ₩53,437 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,777 | ₩59,115 | ₩56,443 | ₩58,781 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,789 | ₩62,789 | ₩57,111 | ₩58,447 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,129 | ₩66,129 | ₩60,117 | ₩62,121 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,463 | ₩66,797 | ₩62,789 | ₩65,461 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,468 | ₩71,472 | ₩65,461 | ₩68,466 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,463 | ₩69,802 | ₩66,129 | ₩69,468 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,798 | ₩71,138 | ₩63,457 | ₩67,130 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,480 | ₩75,480 | ₩71,138 | ₩72,140 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,466 | ₩75,146 | ₩68,466 | ₩73,476 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,140 | ₩72,975 | ₩67,130 | ₩70,136 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,476 | ₩76,482 | ₩71,806 | ₩74,478 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,152 | ₩78,486 | ₩72,808 | ₩75,814 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,150 | ₩80,156 | ₩56,777 | ₩75,480 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,156 | ₩82,828 | ₩77,150 | ₩78,152 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,160 | ₩87,503 | ₩78,820 | ₩79,154 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,500 | ₩88,839 | ₩80,156 | ₩80,490 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,501 | ₩90,175 | ₩86,167 | ₩87,169 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,164 | ₩92,179 | ₩83,496 | ₩89,173 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,496 | ₩86,835 | ₩82,494 | ₩84,498 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,166 | ₩93,515 | ₩83,830 | ₩84,164 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,832 | ₩88,505 | ₩81,158 | ₩85,834 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,496 | ₩88,839 | ₩82,160 | ₩86,167 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,173 | ₩89,173 | ₩80,490 | ₩85,834 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,181 | ₩93,515 | ₩84,164 | ₩85,166 | -8.60% | 5.4천 |
|---|