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 | ₩76,923 | ₩86,715 | ₩74,775 | ₩83,073 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,374 | ₩82,099 | ₩72,107 | ₩75,802 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,607 | ₩73,374 | ₩59,607 | ₩73,361 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,321 | ₩60,701 | ₩49,321 | ₩59,287 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,358 | ₩47,720 | ₩43,358 | ₩47,720 | +10.06% | 5만 |
| 2026.10.02 | ₩40,022 | ₩43,358 | ₩40,009 | ₩43,287 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,103 | ₩41,757 | ₩36,674 | ₩40,476 | -1.53% | 6.9만 |
| 2026.09.30 | ₩41,957 | ₩45,119 | ₩38,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,355 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,491 | ₩44,825 | ₩39,629 | ₩41,810 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,425 | ₩45,092 | ₩42,957 | ₩43,331 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩42,931 | ₩44,425 | ₩42,691 | ₩44,025 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,891 | ₩44,038 | ₩43,891 | ₩44,025 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,785 | ₩43,998 | ₩42,957 | ₩42,957 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,745 | ₩45,599 | ₩43,891 | ₩43,891 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,825 | ₩45,359 | ₩43,771 | ₩44,438 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,424 | ₩44,692 | ₩42,050 | ₩44,598 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,624 | ₩44,412 | ₩41,837 | ₩42,744 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,358 | ₩44,945 | ₩43,091 | ₩43,825 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,624 | ₩44,952 | ₩42,811 | ₩43,571 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,717 | ₩44,692 | ₩42,530 | ₩43,624 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,704 | ₩46,439 | ₩42,957 | ₩44,745 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,424 | ₩46,293 | ₩41,356 | ₩44,558 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,011 | ₩46,026 | ₩42,490 | ₩44,291 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,185 | ₩46,679 | ₩43,091 | ₩44,371 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,301 | ₩47,732 | ₩38,301 | ₩44,958 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,683 | ₩42,691 | ₩40,022 | ₩41,823 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,129 | ₩40,129 | ₩40,105 | ₩40,105 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,345 | ₩45,345 | ₩40,689 | ₩40,689 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,091 | ₩44,011 | ₩41,730 | ₩43,224 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,212 | ₩45,345 | ₩43,504 | ₩43,891 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩40,956 | ₩49,348 | ₩40,956 | ₩43,358 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,903 | ₩41,903 | ₩40,556 | ₩40,556 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,289 | ₩44,025 | ₩38,955 | ₩39,089 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,623 | ₩40,623 | ₩40,556 | ₩40,556 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,222 | ₩41,090 | ₩39,222 | ₩40,356 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,062 | ₩40,689 | ₩38,155 | ₩38,688 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,621 | ₩44,025 | ₩37,034 | ₩38,822 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,221 | ₩38,221 | ₩35,913 | ₩35,980 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,475 | ₩38,675 | ₩38,475 | ₩38,675 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,010 | ₩42,010 | ₩37,368 | ₩39,595 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,358 | ₩46,012 | ₩37,754 | ₩40,930 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,077 | ₩43,077 | ₩38,075 | ₩40,689 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,167 | ₩50,015 | ₩36,167 | ₩40,556 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,354 | ₩40,516 | ₩36,167 | ₩36,754 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,020 | ₩38,422 | ₩36,020 | ₩36,687 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,555 | ₩38,688 | ₩38,555 | ₩38,688 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,887 | ₩38,688 | ₩34,819 | ₩37,354 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,915 | ₩38,915 | ₩35,140 | ₩37,354 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,140 | ₩43,344 | ₩35,140 | ₩38,021 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,021 | ₩38,021 | ₩33,365 | ₩33,365 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,634 | ₩38,395 | ₩36,634 | ₩38,395 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,352 | ₩33,365 | ₩33,352 | ₩33,365 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,352 | ₩45,265 | ₩33,339 | ₩33,432 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,431 | ₩32,431 | ₩32,431 | ₩32,431 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,353 | ₩39,609 | ₩31,097 | ₩32,431 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,150 | ₩41,343 | ₩30,150 | ₩37,354 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,005 | ₩38,675 | ₩30,284 | ₩30,284 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,668 | ₩1,668 | ₩1,668 | ₩1,668 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,690 | ₩42,357 | ₩41,356 | ₩41,690 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,690 | ₩42,357 | ₩41,356 | ₩41,690 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,024 | ₩45,025 | ₩41,690 | ₩41,690 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,358 | ₩46,693 | ₩44,025 | ₩45,025 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,025 | ₩45,359 | ₩43,691 | ₩44,358 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,025 | ₩45,692 | ₩44,425 | ₩45,025 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,692 | ₩46,693 | ₩44,025 | ₩45,025 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,026 | ₩48,360 | ₩45,025 | ₩45,025 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,858 | ₩46,026 | ₩43,691 | ₩44,025 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,026 | ₩46,026 | ₩43,024 | ₩43,691 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,027 | ₩48,027 | ₩44,692 | ₩46,026 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,025 | ₩50,028 | ₩45,025 | ₩49,027 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,326 | ₩46,326 | ₩43,691 | ₩45,359 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,024 | ₩44,358 | ₩43,024 | ₩43,358 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,024 | ₩44,692 | ₩43,024 | ₩43,358 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,358 | ₩45,025 | ₩43,358 | ₩44,692 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,358 | ₩44,025 | ₩43,024 | ₩43,024 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,358 | ₩44,692 | ₩43,024 | ₩44,358 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,691 | ₩44,191 | ₩43,024 | ₩43,358 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,358 | ₩44,358 | ₩43,358 | ₩44,358 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,191 | ₩44,025 | ₩42,024 | ₩44,025 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,690 | ₩44,692 | ₩41,690 | ₩44,358 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,358 | ₩44,692 | ₩43,358 | ₩43,358 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,691 | ₩43,691 | ₩42,524 | ₩43,524 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,491 | ₩44,692 | ₩43,358 | ₩43,691 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,358 | ₩45,025 | ₩43,358 | ₩43,691 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,358 | ₩44,692 | ₩43,358 | ₩43,358 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,358 | ₩44,692 | ₩43,358 | ₩43,691 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,424 | ₩45,159 | ₩43,358 | ₩44,692 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,358 | ₩45,359 | ₩43,358 | ₩43,524 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,791 | ₩44,358 | ₩43,358 | ₩43,358 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,358 | ₩44,358 | ₩43,358 | ₩44,025 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,691 | ₩45,025 | ₩43,358 | ₩43,358 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,724 | ₩45,025 | ₩43,358 | ₩43,691 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,691 | ₩44,025 | ₩43,524 | ₩43,691 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,358 | ₩44,358 | ₩43,358 | ₩44,025 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,358 | ₩44,025 | ₩43,358 | ₩43,691 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,358 | ₩44,692 | ₩43,358 | ₩43,691 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,424 | ₩44,358 | ₩43,424 | ₩44,191 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,691 | ₩44,358 | ₩43,358 | ₩43,691 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,025 | ₩45,626 | ₩44,358 | ₩45,025 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,358 | ₩45,692 | ₩44,358 | ₩45,692 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,026 | ₩47,026 | ₩44,692 | ₩44,692 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,693 | ₩46,860 | ₩45,359 | ₩46,693 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,359 | ₩47,360 | ₩44,692 | ₩47,360 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,692 | ₩46,026 | ₩44,358 | ₩45,692 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,025 | ₩46,026 | ₩43,691 | ₩46,026 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,358 | ₩45,025 | ₩43,358 | ₩45,025 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,025 | ₩45,692 | ₩43,358 | ₩44,358 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,025 | ₩45,359 | ₩43,358 | ₩45,025 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,025 | ₩44,692 | ₩43,358 | ₩44,692 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,358 | ₩44,358 | ₩43,358 | ₩44,358 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,358 | ₩44,358 | ₩43,358 | ₩43,358 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,693 | ₩47,693 | ₩43,358 | ₩43,358 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,025 | ₩45,359 | ₩43,358 | ₩44,125 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,358 | ₩47,026 | ₩43,691 | ₩44,358 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,358 | ₩45,025 | ₩43,358 | ₩44,692 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,691 | ₩44,858 | ₩43,358 | ₩44,025 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,825 | ₩44,358 | ₩43,424 | ₩43,691 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,692 | ₩44,692 | ₩43,691 | ₩44,358 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,358 | ₩44,692 | ₩43,358 | ₩44,692 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,859 | ₩45,859 | ₩43,358 | ₩44,692 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,026 | ₩47,360 | ₩45,692 | ₩47,026 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,359 | ₩47,360 | ₩44,358 | ₩47,360 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,026 | ₩47,693 | ₩45,192 | ₩47,693 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,692 | ₩46,693 | ₩38,688 | ₩46,026 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,025 | ₩46,693 | ₩45,025 | ₩45,025 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,692 | ₩47,193 | ₩45,025 | ₩46,693 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,359 | ₩48,360 | ₩45,025 | ₩47,360 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,693 | ₩47,026 | ₩45,025 | ₩46,693 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,360 | ₩48,360 | ₩46,026 | ₩47,693 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,360 | ₩48,861 | ₩47,360 | ₩48,694 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,060 | ₩49,694 | ₩46,693 | ₩49,027 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,694 | ₩49,694 | ₩46,693 | ₩48,694 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,627 | ₩49,361 | ₩46,359 | ₩49,027 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,859 | ₩50,028 | ₩45,859 | ₩49,361 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,025 | ₩48,360 | ₩45,025 | ₩48,027 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,693 | ₩49,027 | ₩46,693 | ₩48,360 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,027 | ₩48,827 | ₩47,360 | ₩48,694 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,026 | ₩47,693 | ₩45,759 | ₩47,693 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,426 | ₩47,693 | ₩46,026 | ₩47,693 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,360 | ₩48,027 | ₩45,359 | ₩48,027 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,026 | ₩48,027 | ₩46,026 | ₩47,693 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,693 | ₩47,360 | ₩45,525 | ₩47,360 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,693 | ₩47,693 | ₩45,692 | ₩47,360 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,359 | ₩47,360 | ₩45,025 | ₩47,360 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,028 | ₩51,696 | ₩45,025 | ₩45,359 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,528 | ₩55,031 | ₩45,025 | ₩51,362 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,028 | ₩54,030 | ₩50,028 | ₩54,030 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,363 | ₩55,331 | ₩51,029 | ₩53,363 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,362 | ₩53,697 | ₩49,194 | ₩53,363 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,361 | ₩52,363 | ₩46,359 | ₩52,029 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,025 | ₩53,363 | ₩45,025 | ₩51,029 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,025 | ₩48,027 | ₩45,025 | ₩46,026 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,726 | ₩46,693 | ₩45,025 | ₩46,359 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,693 | ₩49,361 | ₩45,025 | ₩46,693 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,693 | ₩50,028 | ₩45,692 | ₩49,694 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,026 | ₩48,027 | ₩45,025 | ₩47,026 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,028 | ₩50,362 | ₩46,359 | ₩48,694 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,694 | ₩52,029 | ₩48,360 | ₩50,695 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,361 | ₩51,362 | ₩48,027 | ₩50,695 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,694 | ₩52,696 | ₩46,693 | ₩51,696 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,027 | ₩51,696 | ₩45,359 | ₩50,028 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,026 | ₩49,027 | ₩46,359 | ₩49,027 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,026 | ₩49,861 | ₩44,358 | ₩47,693 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,697 | ₩58,032 | ₩48,360 | ₩51,029 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,700 | ₩90,050 | ₩59,033 | ₩63,369 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,700 | ₩64,369 | ₩55,198 | ₩59,033 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,032 | ₩72,374 | ₩55,698 | ₩58,700 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,369 | ₩65,703 | ₩58,366 | ₩61,034 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,038 | ₩69,372 | ₩64,369 | ₩66,037 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,370 | ₩70,039 | ₩65,036 | ₩70,039 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,703 | ₩68,672 | ₩63,369 | ₩67,705 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,036 | ₩67,705 | ₩63,369 | ₩67,705 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,039 | ₩71,507 | ₩64,569 | ₩66,704 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,704 | ₩70,039 | ₩65,703 | ₩70,039 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,369 | ₩67,204 | ₩63,369 | ₩66,704 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,704 | ₩66,704 | ₩63,369 | ₩65,203 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,538 | ₩67,705 | ₩65,036 | ₩65,036 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,372 | ₩71,707 | ₩64,036 | ₩69,039 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,372 | ₩77,710 | ₩66,704 | ₩70,206 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,705 | ₩70,039 | ₩63,702 | ₩68,205 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,038 | ₩72,374 | ₩66,704 | ₩70,039 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,707 | ₩72,474 | ₩66,370 | ₩71,040 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩72,874 | ₩73,041 | ₩64,870 | ₩73,041 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,710 | ₩77,710 | ₩73,708 | ₩75,376 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,381 | ₩85,381 | ₩68,372 | ₩75,042 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,382 | ₩98,388 | ₩82,046 | ₩89,050 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩83,980 | ₩97,054 | ₩83,980 | ₩90,384 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,384 | ₩96,721 | ₩86,715 | ₩91,718 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,054 | ₩98,722 | ₩93,052 | ₩97,054 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,055 | ₩103,391 | ₩91,384 | ₩99,055 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,054 | ₩103,391 | ₩90,050 | ₩101,724 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,051 | ₩97,054 | ₩87,049 | ₩96,054 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,379 | ₩91,384 | ₩79,711 | ₩90,384 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,381 | ₩86,715 | ₩80,879 | ₩82,379 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,047 | ₩87,883 | ₩83,714 | ₩86,048 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,715 | ₩88,049 | ₩81,379 | ₩85,381 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,715 | ₩87,382 | ₩83,380 | ₩84,714 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,045 | ₩89,717 | ₩78,711 | ₩88,049 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,379 | ₩84,214 | ₩78,044 | ₩83,046 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,708 | ₩90,884 | ₩74,708 | ₩81,045 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,379 | ₩91,485 | ₩77,710 | ₩88,383 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,042 | ₩85,048 | ₩75,042 | ₩85,048 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,377 | ₩78,377 | ₩74,708 | ₩77,710 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,473 | ₩78,044 | ₩70,373 | ₩77,377 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,705 | ₩75,376 | ₩67,371 | ₩72,707 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,706 | ₩72,040 | ₩67,038 | ₩68,705 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,370 | ₩75,709 | ₩63,702 | ₩73,041 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,704 | ₩70,706 | ₩62,368 | ₩65,036 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,367 | ₩63,369 | ₩57,699 | ₩62,702 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,130 | ₩60,034 | ₩52,529 | ₩59,200 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,029 | ₩53,363 | ₩49,694 | ₩52,696 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,033 | ₩59,033 | ₩51,796 | ₩53,363 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,698 | ₩59,033 | ₩56,365 | ₩58,700 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,702 | ₩62,702 | ₩57,032 | ₩58,366 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,037 | ₩66,037 | ₩60,034 | ₩62,035 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,370 | ₩66,704 | ₩62,702 | ₩65,370 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,372 | ₩71,373 | ₩65,370 | ₩68,372 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,370 | ₩69,706 | ₩66,037 | ₩69,372 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,705 | ₩71,040 | ₩63,369 | ₩67,038 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,376 | ₩75,376 | ₩71,040 | ₩72,040 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,372 | ₩75,042 | ₩68,372 | ₩73,374 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,040 | ₩72,874 | ₩67,038 | ₩70,039 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,374 | ₩76,376 | ₩71,707 | ₩74,375 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,044 | ₩78,377 | ₩72,707 | ₩75,709 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,043 | ₩80,045 | ₩56,698 | ₩75,376 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,045 | ₩82,713 | ₩77,043 | ₩78,044 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,046 | ₩87,382 | ₩78,711 | ₩79,044 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,381 | ₩88,716 | ₩80,045 | ₩80,378 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,382 | ₩90,050 | ₩86,048 | ₩87,049 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,047 | ₩92,052 | ₩83,380 | ₩89,050 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,380 | ₩86,715 | ₩82,379 | ₩84,381 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,048 | ₩93,386 | ₩83,714 | ₩84,047 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,714 | ₩88,383 | ₩81,045 | ₩85,715 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,380 | ₩88,716 | ₩82,046 | ₩86,048 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,050 | ₩89,050 | ₩80,378 | ₩85,715 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,052 | ₩93,386 | ₩84,047 | ₩85,048 | -8.60% | 5.4천 |
|---|