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 | ₩76,964 | ₩86,761 | ₩74,815 | ₩83,117 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,413 | ₩82,143 | ₩72,145 | ₩75,843 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,638 | ₩73,413 | ₩59,638 | ₩73,400 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,347 | ₩60,733 | ₩49,347 | ₩59,318 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,381 | ₩47,745 | ₩43,381 | ₩47,745 | +10.06% | 5만 |
| 2026.10.02 | ₩40,044 | ₩43,381 | ₩40,030 | ₩43,310 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,125 | ₩41,779 | ₩36,693 | ₩40,498 | -1.53% | 6.9만 |
| 2026.09.30 | ₩41,979 | ₩45,143 | ₩38,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,376 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,514 | ₩44,849 | ₩39,650 | ₩41,832 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,449 | ₩45,116 | ₩42,980 | ₩43,354 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩42,954 | ₩44,449 | ₩42,713 | ₩44,048 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,915 | ₩44,061 | ₩43,915 | ₩44,048 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,808 | ₩44,021 | ₩42,980 | ₩42,980 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,769 | ₩45,623 | ₩43,915 | ₩43,915 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,849 | ₩45,383 | ₩43,794 | ₩44,462 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,447 | ₩44,715 | ₩42,073 | ₩44,622 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,648 | ₩44,435 | ₩41,859 | ₩42,767 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,381 | ₩44,969 | ₩43,114 | ₩43,848 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,648 | ₩44,976 | ₩42,833 | ₩43,594 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,740 | ₩44,715 | ₩42,553 | ₩43,648 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,728 | ₩46,464 | ₩42,980 | ₩44,769 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,446 | ₩46,317 | ₩41,378 | ₩44,582 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,035 | ₩46,050 | ₩42,513 | ₩44,315 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,208 | ₩46,704 | ₩43,114 | ₩44,395 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,322 | ₩47,757 | ₩38,322 | ₩44,982 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,704 | ₩42,713 | ₩40,044 | ₩41,846 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,150 | ₩40,150 | ₩40,126 | ₩40,126 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,370 | ₩45,370 | ₩40,711 | ₩40,711 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,114 | ₩44,035 | ₩41,752 | ₩43,247 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,236 | ₩45,370 | ₩43,528 | ₩43,915 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩40,978 | ₩49,374 | ₩40,978 | ₩43,381 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,926 | ₩41,926 | ₩40,578 | ₩40,578 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,777 | ₩39,777 | ₩39,777 | ₩39,777 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,777 | ₩39,777 | ₩39,777 | ₩39,777 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,310 | ₩44,048 | ₩38,976 | ₩39,109 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,644 | ₩40,644 | ₩40,578 | ₩40,578 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,243 | ₩41,112 | ₩39,243 | ₩40,377 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,083 | ₩40,711 | ₩38,175 | ₩38,709 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,842 | ₩38,842 | ₩38,842 | ₩38,842 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,641 | ₩44,048 | ₩37,054 | ₩38,842 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,242 | ₩38,242 | ₩35,933 | ₩35,999 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,495 | ₩38,696 | ₩38,495 | ₩38,696 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,033 | ₩42,033 | ₩37,387 | ₩39,617 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,381 | ₩46,037 | ₩37,775 | ₩40,951 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,100 | ₩43,100 | ₩38,095 | ₩40,711 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,186 | ₩50,041 | ₩36,186 | ₩40,578 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,374 | ₩40,538 | ₩36,186 | ₩36,773 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,039 | ₩38,442 | ₩36,039 | ₩36,707 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,575 | ₩38,709 | ₩38,575 | ₩38,709 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,906 | ₩38,709 | ₩34,838 | ₩37,374 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,936 | ₩38,936 | ₩35,158 | ₩37,374 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,158 | ₩43,367 | ₩35,158 | ₩38,042 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,042 | ₩38,042 | ₩33,383 | ₩33,383 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,653 | ₩38,415 | ₩36,653 | ₩38,415 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,370 | ₩33,383 | ₩33,370 | ₩33,383 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,370 | ₩45,289 | ₩33,356 | ₩33,450 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,372 | ₩39,630 | ₩31,114 | ₩32,449 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,166 | ₩41,365 | ₩30,166 | ₩37,374 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,023 | ₩38,696 | ₩30,300 | ₩30,300 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,668 | ₩1,668 | ₩1,668 | ₩1,668 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,712 | ₩42,380 | ₩41,378 | ₩41,712 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,712 | ₩42,380 | ₩41,378 | ₩41,712 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,046 | ₩45,049 | ₩41,712 | ₩41,712 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,382 | ₩46,718 | ₩44,048 | ₩45,049 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,048 | ₩45,383 | ₩43,714 | ₩44,382 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,049 | ₩45,717 | ₩44,449 | ₩45,049 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,717 | ₩46,718 | ₩44,048 | ₩45,049 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,050 | ₩48,386 | ₩45,049 | ₩45,049 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,882 | ₩46,050 | ₩43,714 | ₩44,048 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,050 | ₩46,050 | ₩43,047 | ₩43,714 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,052 | ₩48,052 | ₩44,715 | ₩46,050 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,049 | ₩50,055 | ₩45,049 | ₩49,054 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,351 | ₩46,351 | ₩43,714 | ₩45,383 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,047 | ₩44,382 | ₩43,047 | ₩43,381 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,047 | ₩44,715 | ₩43,047 | ₩43,381 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,382 | ₩45,049 | ₩43,381 | ₩44,715 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,381 | ₩44,048 | ₩43,047 | ₩43,047 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,382 | ₩44,715 | ₩43,047 | ₩44,382 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,714 | ₩44,215 | ₩43,047 | ₩43,381 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,382 | ₩44,382 | ₩43,381 | ₩44,382 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,214 | ₩44,048 | ₩42,046 | ₩44,048 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,712 | ₩44,715 | ₩41,712 | ₩44,382 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,381 | ₩44,715 | ₩43,381 | ₩43,381 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,714 | ₩43,714 | ₩42,546 | ₩43,548 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,514 | ₩44,715 | ₩43,381 | ₩43,714 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,381 | ₩45,049 | ₩43,381 | ₩43,714 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,381 | ₩44,715 | ₩43,381 | ₩43,381 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,381 | ₩44,715 | ₩43,381 | ₩43,714 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,447 | ₩45,183 | ₩43,381 | ₩44,715 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,381 | ₩45,383 | ₩43,381 | ₩43,548 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,814 | ₩44,382 | ₩43,381 | ₩43,381 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,381 | ₩44,382 | ₩43,381 | ₩44,048 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,714 | ₩45,049 | ₩43,381 | ₩43,381 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,748 | ₩45,049 | ₩43,381 | ₩43,714 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,714 | ₩44,048 | ₩43,548 | ₩43,714 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,381 | ₩44,382 | ₩43,381 | ₩44,048 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,381 | ₩44,048 | ₩43,381 | ₩43,714 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,381 | ₩44,715 | ₩43,381 | ₩43,714 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,447 | ₩44,382 | ₩43,447 | ₩44,215 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,714 | ₩44,382 | ₩43,381 | ₩43,714 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,049 | ₩45,650 | ₩44,382 | ₩45,049 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,382 | ₩45,717 | ₩44,382 | ₩45,717 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,051 | ₩47,051 | ₩44,715 | ₩44,715 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,718 | ₩46,884 | ₩45,383 | ₩46,718 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,383 | ₩47,385 | ₩44,715 | ₩47,385 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,717 | ₩46,050 | ₩44,382 | ₩45,717 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,049 | ₩46,050 | ₩43,714 | ₩46,050 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,381 | ₩45,049 | ₩43,381 | ₩45,049 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,049 | ₩45,717 | ₩43,381 | ₩44,382 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,049 | ₩45,383 | ₩43,381 | ₩45,049 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,048 | ₩44,715 | ₩43,381 | ₩44,715 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,381 | ₩44,382 | ₩43,381 | ₩44,382 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,381 | ₩44,382 | ₩43,381 | ₩43,381 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,718 | ₩47,719 | ₩43,381 | ₩43,381 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,048 | ₩45,383 | ₩43,381 | ₩44,148 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,382 | ₩47,051 | ₩43,714 | ₩44,382 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,381 | ₩45,049 | ₩43,381 | ₩44,715 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,714 | ₩44,882 | ₩43,381 | ₩44,048 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,848 | ₩44,382 | ₩43,447 | ₩43,714 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,715 | ₩44,715 | ₩43,714 | ₩44,382 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,381 | ₩44,715 | ₩43,381 | ₩44,715 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,883 | ₩45,883 | ₩43,381 | ₩44,715 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,051 | ₩47,385 | ₩45,717 | ₩47,051 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,384 | ₩47,385 | ₩44,382 | ₩47,385 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,050 | ₩47,719 | ₩45,216 | ₩47,719 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,715 | ₩46,718 | ₩38,709 | ₩46,050 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,049 | ₩46,718 | ₩45,049 | ₩45,049 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,717 | ₩47,218 | ₩45,049 | ₩46,718 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,384 | ₩48,386 | ₩45,049 | ₩47,385 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,718 | ₩47,051 | ₩45,049 | ₩46,718 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,385 | ₩48,386 | ₩46,050 | ₩47,719 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,386 | ₩48,887 | ₩47,385 | ₩48,720 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,085 | ₩49,721 | ₩46,718 | ₩49,054 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,720 | ₩49,721 | ₩46,718 | ₩48,720 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,652 | ₩49,387 | ₩46,384 | ₩49,054 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,883 | ₩50,055 | ₩45,883 | ₩49,387 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,049 | ₩48,386 | ₩45,049 | ₩48,052 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,718 | ₩49,054 | ₩46,718 | ₩48,386 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,052 | ₩48,853 | ₩47,385 | ₩48,720 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,051 | ₩47,719 | ₩45,783 | ₩47,719 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,451 | ₩47,719 | ₩46,050 | ₩47,719 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,385 | ₩48,052 | ₩45,383 | ₩48,052 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,051 | ₩48,052 | ₩46,050 | ₩47,719 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,718 | ₩47,385 | ₩45,550 | ₩47,385 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,718 | ₩47,719 | ₩45,717 | ₩47,385 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,384 | ₩47,385 | ₩45,049 | ₩47,385 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,055 | ₩51,723 | ₩45,049 | ₩45,383 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,555 | ₩55,060 | ₩45,049 | ₩51,389 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,055 | ₩54,059 | ₩50,055 | ₩54,059 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,392 | ₩55,360 | ₩51,056 | ₩53,392 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,389 | ₩53,725 | ₩49,220 | ₩53,392 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,387 | ₩52,391 | ₩46,384 | ₩52,057 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,049 | ₩53,392 | ₩45,049 | ₩51,056 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,049 | ₩48,052 | ₩45,049 | ₩46,050 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,750 | ₩46,718 | ₩45,049 | ₩46,384 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,719 | ₩49,387 | ₩45,049 | ₩46,718 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,718 | ₩50,055 | ₩45,717 | ₩49,721 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,051 | ₩48,052 | ₩45,049 | ₩47,051 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,055 | ₩50,388 | ₩46,384 | ₩48,720 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,721 | ₩52,057 | ₩48,386 | ₩50,722 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,387 | ₩51,389 | ₩48,052 | ₩50,722 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,720 | ₩52,724 | ₩46,718 | ₩51,723 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,052 | ₩51,723 | ₩45,383 | ₩50,055 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,051 | ₩49,054 | ₩46,384 | ₩49,054 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,051 | ₩49,888 | ₩44,382 | ₩47,719 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,726 | ₩58,063 | ₩48,386 | ₩51,056 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,732 | ₩90,098 | ₩59,064 | ₩63,403 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,731 | ₩64,404 | ₩55,227 | ₩59,064 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,063 | ₩72,412 | ₩55,727 | ₩58,731 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,403 | ₩65,738 | ₩58,397 | ₩61,067 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,074 | ₩69,409 | ₩64,404 | ₩66,072 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,405 | ₩70,076 | ₩65,071 | ₩70,076 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,737 | ₩68,708 | ₩63,403 | ₩67,741 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,071 | ₩67,741 | ₩63,403 | ₩67,741 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,075 | ₩71,545 | ₩64,604 | ₩66,740 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,740 | ₩70,076 | ₩65,738 | ₩70,076 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,403 | ₩67,240 | ₩63,403 | ₩66,740 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,740 | ₩66,740 | ₩63,403 | ₩65,238 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,574 | ₩67,741 | ₩65,071 | ₩65,071 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,408 | ₩71,745 | ₩64,070 | ₩69,075 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,409 | ₩77,752 | ₩66,740 | ₩70,243 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,741 | ₩70,076 | ₩63,736 | ₩68,241 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,073 | ₩72,412 | ₩66,740 | ₩70,076 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,745 | ₩72,512 | ₩66,406 | ₩71,078 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩72,913 | ₩73,080 | ₩64,904 | ₩73,080 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,752 | ₩77,752 | ₩73,747 | ₩75,416 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,427 | ₩85,427 | ₩68,408 | ₩75,082 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,428 | ₩98,441 | ₩82,090 | ₩89,097 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,025 | ₩97,106 | ₩84,025 | ₩90,432 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,432 | ₩96,772 | ₩86,761 | ₩91,767 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,106 | ₩98,774 | ₩93,102 | ₩97,106 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,108 | ₩103,446 | ₩91,433 | ₩99,108 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,106 | ₩103,446 | ₩90,098 | ₩101,778 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,099 | ₩97,106 | ₩87,095 | ₩96,105 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,423 | ₩91,433 | ₩79,754 | ₩90,432 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,427 | ₩86,761 | ₩80,922 | ₩82,423 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,092 | ₩87,929 | ₩83,758 | ₩86,094 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,760 | ₩88,096 | ₩81,422 | ₩85,427 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,760 | ₩87,429 | ₩83,424 | ₩84,759 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,088 | ₩89,765 | ₩78,753 | ₩88,096 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,422 | ₩84,259 | ₩78,085 | ₩83,091 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,748 | ₩90,933 | ₩74,748 | ₩81,088 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,423 | ₩91,533 | ₩77,752 | ₩88,430 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,082 | ₩85,093 | ₩75,082 | ₩85,093 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,419 | ₩78,419 | ₩74,748 | ₩77,752 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,510 | ₩78,085 | ₩70,410 | ₩77,418 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,741 | ₩75,416 | ₩67,407 | ₩72,746 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,744 | ₩72,079 | ₩67,073 | ₩68,742 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,405 | ₩75,749 | ₩63,736 | ₩73,080 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,740 | ₩70,744 | ₩62,401 | ₩65,071 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,398 | ₩63,403 | ₩57,730 | ₩62,735 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,158 | ₩60,066 | ₩52,557 | ₩59,231 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,057 | ₩53,392 | ₩49,721 | ₩52,724 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,064 | ₩59,064 | ₩51,823 | ₩53,392 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,729 | ₩59,064 | ₩56,395 | ₩58,731 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,735 | ₩62,735 | ₩57,062 | ₩58,397 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,072 | ₩66,072 | ₩60,066 | ₩62,068 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,406 | ₩66,740 | ₩62,735 | ₩65,405 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,409 | ₩71,411 | ₩65,405 | ₩68,408 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,406 | ₩69,743 | ₩66,072 | ₩69,409 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,741 | ₩71,078 | ₩63,403 | ₩67,073 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,416 | ₩75,416 | ₩71,078 | ₩72,079 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,408 | ₩75,082 | ₩68,408 | ₩73,413 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,079 | ₩72,913 | ₩67,073 | ₩70,076 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,413 | ₩76,417 | ₩71,745 | ₩74,415 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,085 | ₩78,419 | ₩72,746 | ₩75,749 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,084 | ₩80,087 | ₩56,729 | ₩75,416 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,087 | ₩82,757 | ₩77,084 | ₩78,085 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,090 | ₩87,429 | ₩78,753 | ₩79,086 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,427 | ₩88,764 | ₩80,087 | ₩80,421 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,428 | ₩90,098 | ₩86,094 | ₩87,095 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,092 | ₩92,101 | ₩83,424 | ₩89,097 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,424 | ₩86,761 | ₩82,423 | ₩84,425 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,093 | ₩93,435 | ₩83,758 | ₩84,092 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,759 | ₩88,430 | ₩81,088 | ₩85,760 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,424 | ₩88,764 | ₩82,090 | ₩86,094 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,097 | ₩89,097 | ₩80,421 | ₩85,760 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,102 | ₩93,435 | ₩84,092 | ₩85,093 | -8.60% | 5.4천 |
|---|