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 | ₩77,038 | ₩86,845 | ₩74,887 | ₩83,198 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,484 | ₩82,222 | ₩72,215 | ₩75,916 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,696 | ₩73,484 | ₩59,696 | ₩73,471 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,395 | ₩60,792 | ₩49,395 | ₩59,375 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,423 | ₩47,792 | ₩43,423 | ₩47,792 | +10.06% | 5만 |
| 2026.10.02 | ₩40,082 | ₩43,423 | ₩40,069 | ₩43,352 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,165 | ₩41,819 | ₩36,729 | ₩40,537 | -1.53% | 6.9만 |
| 2026.09.30 | ₩42,020 | ₩45,186 | ₩38,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,414 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,556 | ₩44,892 | ₩39,688 | ₩41,873 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,491 | ₩45,160 | ₩43,022 | ₩43,396 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩42,995 | ₩44,491 | ₩42,755 | ₩44,091 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,957 | ₩44,104 | ₩43,957 | ₩44,091 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,850 | ₩44,064 | ₩43,022 | ₩43,022 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,812 | ₩45,667 | ₩43,957 | ₩43,957 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,892 | ₩45,427 | ₩43,837 | ₩44,505 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,489 | ₩44,759 | ₩42,113 | ₩44,665 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,690 | ₩44,478 | ₩41,899 | ₩42,808 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,423 | ₩45,013 | ₩43,155 | ₩43,890 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,690 | ₩45,019 | ₩42,875 | ₩43,636 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,781 | ₩44,759 | ₩42,594 | ₩43,690 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,770 | ₩46,509 | ₩43,022 | ₩44,812 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,487 | ₩46,362 | ₩41,418 | ₩44,625 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,077 | ₩46,095 | ₩42,554 | ₩44,358 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,251 | ₩46,749 | ₩43,155 | ₩44,438 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,359 | ₩47,804 | ₩38,359 | ₩45,026 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,744 | ₩42,755 | ₩40,082 | ₩41,886 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,189 | ₩40,189 | ₩40,165 | ₩40,165 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,413 | ₩45,413 | ₩40,750 | ₩40,750 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,155 | ₩44,077 | ₩41,793 | ₩43,289 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,280 | ₩45,413 | ₩43,570 | ₩43,957 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩41,018 | ₩49,422 | ₩41,018 | ₩43,423 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,966 | ₩41,966 | ₩40,617 | ₩40,617 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,348 | ₩44,091 | ₩39,014 | ₩39,147 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,684 | ₩40,684 | ₩40,617 | ₩40,617 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,281 | ₩41,151 | ₩39,281 | ₩40,416 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,120 | ₩40,750 | ₩38,212 | ₩38,746 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,677 | ₩44,091 | ₩37,090 | ₩38,880 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,279 | ₩38,279 | ₩35,967 | ₩36,034 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,533 | ₩38,733 | ₩38,533 | ₩38,733 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,073 | ₩42,073 | ₩37,424 | ₩39,655 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,423 | ₩46,081 | ₩37,811 | ₩40,991 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,142 | ₩43,142 | ₩38,132 | ₩40,750 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,221 | ₩50,090 | ₩36,221 | ₩40,617 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,410 | ₩40,577 | ₩36,221 | ₩36,809 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,074 | ₩38,479 | ₩36,074 | ₩36,742 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,613 | ₩38,746 | ₩38,613 | ₩38,746 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,941 | ₩38,746 | ₩34,872 | ₩37,410 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,973 | ₩38,973 | ₩35,192 | ₩37,410 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,192 | ₩43,409 | ₩35,192 | ₩38,078 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,078 | ₩38,078 | ₩33,415 | ₩33,415 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,689 | ₩38,452 | ₩36,689 | ₩38,452 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,415 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,402 | ₩45,333 | ₩33,389 | ₩33,482 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,406 | ₩39,668 | ₩31,144 | ₩32,480 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,195 | ₩41,405 | ₩30,195 | ₩37,410 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,055 | ₩38,733 | ₩30,329 | ₩30,329 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,753 | ₩42,421 | ₩41,418 | ₩41,753 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,753 | ₩42,421 | ₩41,418 | ₩41,753 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,087 | ₩45,093 | ₩41,753 | ₩41,753 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,425 | ₩46,763 | ₩44,091 | ₩45,093 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,091 | ₩45,427 | ₩43,757 | ₩44,425 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,093 | ₩45,761 | ₩44,491 | ₩45,093 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,761 | ₩46,763 | ₩44,091 | ₩45,093 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,095 | ₩48,433 | ₩45,093 | ₩45,093 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,926 | ₩46,095 | ₩43,757 | ₩44,091 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,095 | ₩46,095 | ₩43,089 | ₩43,757 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,099 | ₩48,099 | ₩44,759 | ₩46,095 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,093 | ₩50,103 | ₩45,093 | ₩49,101 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,395 | ₩46,395 | ₩43,757 | ₩45,427 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,089 | ₩44,425 | ₩43,089 | ₩43,423 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,089 | ₩44,759 | ₩43,089 | ₩43,423 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,425 | ₩45,093 | ₩43,423 | ₩44,759 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,423 | ₩44,091 | ₩43,089 | ₩43,089 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,425 | ₩44,759 | ₩43,089 | ₩44,425 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,757 | ₩44,258 | ₩43,089 | ₩43,423 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,425 | ₩44,425 | ₩43,423 | ₩44,425 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,256 | ₩44,091 | ₩42,087 | ₩44,091 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,753 | ₩44,759 | ₩41,753 | ₩44,425 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,423 | ₩44,759 | ₩43,423 | ₩43,423 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,757 | ₩43,757 | ₩42,588 | ₩43,590 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,556 | ₩44,759 | ₩43,423 | ₩43,757 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,423 | ₩45,093 | ₩43,423 | ₩43,757 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,423 | ₩44,759 | ₩43,423 | ₩43,423 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,423 | ₩44,759 | ₩43,423 | ₩43,757 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,489 | ₩45,226 | ₩43,423 | ₩44,759 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,423 | ₩45,427 | ₩43,423 | ₩43,590 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,857 | ₩44,425 | ₩43,423 | ₩43,423 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,423 | ₩44,425 | ₩43,423 | ₩44,091 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,757 | ₩45,093 | ₩43,423 | ₩43,423 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,790 | ₩45,093 | ₩43,423 | ₩43,757 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,757 | ₩44,091 | ₩43,590 | ₩43,757 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,423 | ₩44,425 | ₩43,423 | ₩44,091 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,423 | ₩44,091 | ₩43,423 | ₩43,757 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,423 | ₩44,759 | ₩43,423 | ₩43,757 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,489 | ₩44,425 | ₩43,489 | ₩44,258 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,757 | ₩44,425 | ₩43,423 | ₩43,757 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,093 | ₩45,694 | ₩44,425 | ₩45,093 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,425 | ₩45,761 | ₩44,425 | ₩45,761 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,097 | ₩47,097 | ₩44,759 | ₩44,759 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,763 | ₩46,930 | ₩45,427 | ₩46,763 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,427 | ₩47,431 | ₩44,759 | ₩47,431 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,761 | ₩46,095 | ₩44,425 | ₩45,761 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,093 | ₩46,095 | ₩43,757 | ₩46,095 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,423 | ₩45,093 | ₩43,423 | ₩45,093 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,093 | ₩45,761 | ₩43,423 | ₩44,425 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,093 | ₩45,427 | ₩43,423 | ₩45,093 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,091 | ₩44,759 | ₩43,423 | ₩44,759 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,423 | ₩44,425 | ₩43,423 | ₩44,425 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,423 | ₩44,425 | ₩43,423 | ₩43,423 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,763 | ₩47,765 | ₩43,423 | ₩43,423 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,091 | ₩45,427 | ₩43,423 | ₩44,191 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,425 | ₩47,097 | ₩43,757 | ₩44,425 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,423 | ₩45,093 | ₩43,423 | ₩44,759 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,757 | ₩44,926 | ₩43,423 | ₩44,091 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,890 | ₩44,425 | ₩43,489 | ₩43,757 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,759 | ₩44,759 | ₩43,757 | ₩44,425 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,423 | ₩44,759 | ₩43,423 | ₩44,759 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,928 | ₩45,928 | ₩43,423 | ₩44,759 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,097 | ₩47,431 | ₩45,761 | ₩47,097 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,429 | ₩47,431 | ₩44,425 | ₩47,431 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,095 | ₩47,765 | ₩45,260 | ₩47,765 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,759 | ₩46,763 | ₩38,746 | ₩46,095 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,093 | ₩46,763 | ₩45,093 | ₩45,093 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,761 | ₩47,264 | ₩45,093 | ₩46,763 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,429 | ₩48,433 | ₩45,093 | ₩47,431 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,763 | ₩47,097 | ₩45,093 | ₩46,763 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,431 | ₩48,433 | ₩46,095 | ₩47,765 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,433 | ₩48,934 | ₩47,431 | ₩48,767 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,130 | ₩49,769 | ₩46,763 | ₩49,101 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,767 | ₩49,769 | ₩46,763 | ₩48,767 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,698 | ₩49,435 | ₩46,429 | ₩49,101 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,928 | ₩50,103 | ₩45,928 | ₩49,435 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,093 | ₩48,433 | ₩45,093 | ₩48,099 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,763 | ₩49,101 | ₩46,763 | ₩48,433 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,099 | ₩48,901 | ₩47,431 | ₩48,767 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,097 | ₩47,765 | ₩45,828 | ₩47,765 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,496 | ₩47,765 | ₩46,095 | ₩47,765 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,431 | ₩48,099 | ₩45,427 | ₩48,099 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,097 | ₩48,099 | ₩46,095 | ₩47,765 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,763 | ₩47,431 | ₩45,594 | ₩47,431 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,763 | ₩47,765 | ₩45,761 | ₩47,431 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,429 | ₩47,431 | ₩45,093 | ₩47,431 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,103 | ₩51,773 | ₩45,093 | ₩45,427 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,604 | ₩55,113 | ₩45,093 | ₩51,439 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,103 | ₩54,111 | ₩50,103 | ₩54,111 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,443 | ₩55,414 | ₩51,105 | ₩53,443 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,439 | ₩53,777 | ₩49,268 | ₩53,443 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,435 | ₩52,441 | ₩46,429 | ₩52,107 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,093 | ₩53,443 | ₩45,093 | ₩51,105 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,093 | ₩48,099 | ₩45,093 | ₩46,095 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,794 | ₩46,763 | ₩45,093 | ₩46,429 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,765 | ₩49,435 | ₩45,093 | ₩46,763 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,763 | ₩50,103 | ₩45,761 | ₩49,769 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,097 | ₩48,099 | ₩45,093 | ₩47,097 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,103 | ₩50,437 | ₩46,429 | ₩48,767 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,769 | ₩52,107 | ₩48,433 | ₩50,771 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,435 | ₩51,439 | ₩48,099 | ₩50,771 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,767 | ₩52,775 | ₩46,763 | ₩51,773 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,099 | ₩51,773 | ₩45,427 | ₩50,103 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,097 | ₩49,101 | ₩46,429 | ₩49,101 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,097 | ₩49,936 | ₩44,425 | ₩47,765 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,779 | ₩58,119 | ₩48,433 | ₩51,105 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,790 | ₩90,185 | ₩59,122 | ₩63,464 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,788 | ₩64,466 | ₩55,280 | ₩59,122 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,119 | ₩72,482 | ₩55,781 | ₩58,788 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,464 | ₩65,802 | ₩58,454 | ₩61,126 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,140 | ₩69,476 | ₩64,466 | ₩66,136 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,468 | ₩70,144 | ₩65,134 | ₩70,144 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,800 | ₩68,775 | ₩63,464 | ₩67,806 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,134 | ₩67,806 | ₩63,464 | ₩67,806 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,142 | ₩71,614 | ₩64,666 | ₩66,804 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,804 | ₩70,144 | ₩65,802 | ₩70,144 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,464 | ₩67,305 | ₩63,464 | ₩66,804 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,804 | ₩66,804 | ₩63,464 | ₩65,301 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,639 | ₩67,806 | ₩65,134 | ₩65,134 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,474 | ₩71,814 | ₩64,132 | ₩69,142 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,476 | ₩77,827 | ₩66,804 | ₩70,311 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,806 | ₩70,144 | ₩63,798 | ₩68,307 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,138 | ₩72,482 | ₩66,804 | ₩70,144 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,814 | ₩72,583 | ₩66,470 | ₩71,146 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩72,983 | ₩73,150 | ₩64,967 | ₩73,150 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,827 | ₩77,827 | ₩73,818 | ₩75,489 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,509 | ₩85,509 | ₩68,474 | ₩75,155 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,511 | ₩98,536 | ₩82,169 | ₩89,183 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,106 | ₩97,200 | ₩84,106 | ₩90,519 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,519 | ₩96,866 | ₩86,845 | ₩91,856 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,200 | ₩98,870 | ₩93,192 | ₩97,200 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,204 | ₩103,546 | ₩91,521 | ₩99,204 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,200 | ₩103,546 | ₩90,185 | ₩101,876 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,187 | ₩97,200 | ₩87,179 | ₩96,198 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,503 | ₩91,521 | ₩79,831 | ₩90,519 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,509 | ₩86,845 | ₩81,000 | ₩82,503 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,173 | ₩88,014 | ₩83,839 | ₩86,177 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,843 | ₩88,181 | ₩81,501 | ₩85,509 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,843 | ₩87,513 | ₩83,505 | ₩84,841 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,167 | ₩89,851 | ₩78,829 | ₩88,181 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,501 | ₩84,340 | ₩78,161 | ₩83,171 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,820 | ₩91,020 | ₩74,820 | ₩81,167 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,503 | ₩91,622 | ₩77,827 | ₩88,515 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,155 | ₩85,175 | ₩75,155 | ₩85,175 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,495 | ₩78,495 | ₩74,820 | ₩77,827 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,578 | ₩78,161 | ₩70,478 | ₩77,493 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,806 | ₩75,489 | ₩67,472 | ₩72,816 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,812 | ₩72,148 | ₩67,138 | ₩68,808 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,468 | ₩75,823 | ₩63,798 | ₩73,150 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,804 | ₩70,812 | ₩62,462 | ₩65,134 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,456 | ₩63,464 | ₩57,785 | ₩62,796 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,209 | ₩60,124 | ₩52,608 | ₩59,289 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,107 | ₩53,443 | ₩49,769 | ₩52,775 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,122 | ₩59,122 | ₩51,873 | ₩53,443 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,783 | ₩59,122 | ₩56,449 | ₩58,788 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,796 | ₩62,796 | ₩57,117 | ₩58,454 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,136 | ₩66,136 | ₩60,124 | ₩62,128 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,470 | ₩66,804 | ₩62,796 | ₩65,468 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,476 | ₩71,480 | ₩65,468 | ₩68,474 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,470 | ₩69,810 | ₩66,136 | ₩69,476 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,806 | ₩71,146 | ₩63,464 | ₩67,138 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,489 | ₩75,489 | ₩71,146 | ₩72,148 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,474 | ₩75,155 | ₩68,474 | ₩73,484 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,148 | ₩72,983 | ₩67,138 | ₩70,144 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,484 | ₩76,491 | ₩71,814 | ₩74,486 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,161 | ₩78,495 | ₩72,816 | ₩75,823 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,159 | ₩80,165 | ₩56,783 | ₩75,489 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,165 | ₩82,837 | ₩77,159 | ₩78,161 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,169 | ₩87,513 | ₩78,829 | ₩79,163 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,509 | ₩88,849 | ₩80,165 | ₩80,499 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,511 | ₩90,185 | ₩86,177 | ₩87,179 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,173 | ₩92,190 | ₩83,505 | ₩89,183 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,505 | ₩86,845 | ₩82,503 | ₩84,507 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,175 | ₩93,526 | ₩83,839 | ₩84,173 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,841 | ₩88,515 | ₩81,167 | ₩85,843 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,505 | ₩88,849 | ₩82,169 | ₩86,177 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,183 | ₩89,183 | ₩80,499 | ₩85,843 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,192 | ₩93,526 | ₩84,173 | ₩85,175 | -8.60% | 5.4천 |
|---|