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 | ₩77,061 | ₩86,871 | ₩74,910 | ₩83,223 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,506 | ₩82,247 | ₩72,237 | ₩75,939 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,714 | ₩73,506 | ₩59,714 | ₩73,493 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,410 | ₩60,810 | ₩49,410 | ₩59,393 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,436 | ₩47,806 | ₩43,436 | ₩47,806 | +10.06% | 5만 |
| 2026.10.02 | ₩40,094 | ₩43,436 | ₩40,081 | ₩43,365 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,177 | ₩41,832 | ₩36,740 | ₩40,549 | -1.53% | 6.9만 |
| 2026.09.30 | ₩42,032 | ₩45,200 | ₩38,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,426 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,569 | ₩44,906 | ₩39,700 | ₩41,885 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,505 | ₩45,173 | ₩43,035 | ₩43,409 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩43,008 | ₩44,505 | ₩42,767 | ₩44,104 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,970 | ₩44,117 | ₩43,970 | ₩44,104 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,863 | ₩44,077 | ₩43,035 | ₩43,035 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,826 | ₩45,681 | ₩43,970 | ₩43,970 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,906 | ₩45,440 | ₩43,850 | ₩44,518 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,502 | ₩44,772 | ₩42,126 | ₩44,679 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,703 | ₩44,491 | ₩41,912 | ₩42,821 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,436 | ₩45,026 | ₩43,168 | ₩43,903 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,703 | ₩45,033 | ₩42,888 | ₩43,649 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,794 | ₩44,772 | ₩42,607 | ₩43,703 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,783 | ₩46,523 | ₩43,035 | ₩44,826 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,500 | ₩46,376 | ₩41,431 | ₩44,638 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,090 | ₩46,109 | ₩42,567 | ₩44,371 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,264 | ₩46,763 | ₩43,168 | ₩44,451 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,370 | ₩47,818 | ₩38,370 | ₩45,039 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,756 | ₩42,767 | ₩40,094 | ₩41,899 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,201 | ₩40,201 | ₩40,177 | ₩40,177 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,427 | ₩45,427 | ₩40,763 | ₩40,763 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,168 | ₩44,090 | ₩41,805 | ₩43,302 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,293 | ₩45,427 | ₩43,583 | ₩43,970 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩41,030 | ₩49,436 | ₩41,030 | ₩43,436 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,979 | ₩41,979 | ₩40,629 | ₩40,629 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,293 | ₩39,293 | ₩39,293 | ₩39,293 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,359 | ₩44,104 | ₩39,025 | ₩39,159 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,696 | ₩40,696 | ₩40,629 | ₩40,629 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,293 | ₩41,164 | ₩39,293 | ₩40,429 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,132 | ₩40,763 | ₩38,223 | ₩38,758 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,689 | ₩44,104 | ₩37,101 | ₩38,892 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,290 | ₩38,290 | ₩35,978 | ₩36,045 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,544 | ₩38,745 | ₩38,544 | ₩38,745 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,086 | ₩42,086 | ₩37,435 | ₩39,667 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,436 | ₩46,095 | ₩37,822 | ₩41,003 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,155 | ₩43,155 | ₩38,143 | ₩40,763 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,232 | ₩50,105 | ₩36,232 | ₩40,629 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,421 | ₩40,589 | ₩36,232 | ₩36,820 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,085 | ₩38,491 | ₩36,085 | ₩36,753 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,624 | ₩38,758 | ₩38,624 | ₩38,758 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,951 | ₩38,758 | ₩34,882 | ₩37,421 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,985 | ₩38,985 | ₩35,203 | ₩37,421 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,203 | ₩43,422 | ₩35,203 | ₩38,090 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,090 | ₩38,090 | ₩33,425 | ₩33,425 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,700 | ₩38,464 | ₩36,700 | ₩38,464 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,412 | ₩33,425 | ₩33,412 | ₩33,425 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,412 | ₩45,347 | ₩33,399 | ₩33,492 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,417 | ₩39,680 | ₩31,153 | ₩32,490 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,204 | ₩41,418 | ₩30,204 | ₩37,421 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,065 | ₩38,745 | ₩30,338 | ₩30,338 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,671 | ₩1,671 | ₩1,671 | ₩1,671 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,765 | ₩42,433 | ₩41,431 | ₩41,765 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,765 | ₩42,433 | ₩41,431 | ₩41,765 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,099 | ₩45,106 | ₩41,765 | ₩41,765 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,438 | ₩46,777 | ₩44,104 | ₩45,106 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,104 | ₩45,440 | ₩43,770 | ₩44,438 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,106 | ₩45,774 | ₩44,505 | ₩45,106 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,774 | ₩46,777 | ₩44,104 | ₩45,106 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,109 | ₩48,447 | ₩45,106 | ₩45,106 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,939 | ₩46,109 | ₩43,770 | ₩44,104 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,109 | ₩46,109 | ₩43,101 | ₩43,770 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,113 | ₩48,113 | ₩44,772 | ₩46,109 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,106 | ₩50,118 | ₩45,106 | ₩49,116 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,409 | ₩46,409 | ₩43,770 | ₩45,440 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,101 | ₩44,438 | ₩43,101 | ₩43,436 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,101 | ₩44,772 | ₩43,101 | ₩43,436 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,438 | ₩45,106 | ₩43,436 | ₩44,772 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,436 | ₩44,104 | ₩43,101 | ₩43,101 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,438 | ₩44,772 | ₩43,101 | ₩44,438 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,770 | ₩44,271 | ₩43,101 | ₩43,436 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,438 | ₩44,438 | ₩43,436 | ₩44,438 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,269 | ₩44,104 | ₩42,099 | ₩44,104 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,765 | ₩44,772 | ₩41,765 | ₩44,438 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,436 | ₩44,772 | ₩43,436 | ₩43,436 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,770 | ₩43,770 | ₩42,600 | ₩43,603 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,569 | ₩44,772 | ₩43,436 | ₩43,770 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,436 | ₩45,106 | ₩43,436 | ₩43,770 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,436 | ₩44,772 | ₩43,436 | ₩43,436 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,436 | ₩44,772 | ₩43,436 | ₩43,770 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,502 | ₩45,240 | ₩43,436 | ₩44,772 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,436 | ₩45,440 | ₩43,436 | ₩43,603 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,870 | ₩44,438 | ₩43,436 | ₩43,436 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,436 | ₩44,438 | ₩43,436 | ₩44,104 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,770 | ₩45,106 | ₩43,436 | ₩43,436 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,803 | ₩45,106 | ₩43,436 | ₩43,770 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,770 | ₩44,104 | ₩43,603 | ₩43,770 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,436 | ₩44,438 | ₩43,436 | ₩44,104 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,436 | ₩44,104 | ₩43,436 | ₩43,770 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,436 | ₩44,772 | ₩43,436 | ₩43,770 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,502 | ₩44,438 | ₩43,502 | ₩44,271 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,770 | ₩44,438 | ₩43,436 | ₩43,770 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,106 | ₩45,708 | ₩44,438 | ₩45,106 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,438 | ₩45,774 | ₩44,438 | ₩45,774 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,111 | ₩47,111 | ₩44,772 | ₩44,772 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,777 | ₩46,944 | ₩45,440 | ₩46,777 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,440 | ₩47,445 | ₩44,772 | ₩47,445 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,774 | ₩46,109 | ₩44,438 | ₩45,774 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,106 | ₩46,109 | ₩43,770 | ₩46,109 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,436 | ₩45,106 | ₩43,436 | ₩45,106 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,106 | ₩45,774 | ₩43,436 | ₩44,438 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,106 | ₩45,440 | ₩43,436 | ₩45,106 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,104 | ₩44,772 | ₩43,436 | ₩44,772 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,436 | ₩44,438 | ₩43,436 | ₩44,438 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,436 | ₩44,438 | ₩43,436 | ₩43,436 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,777 | ₩47,779 | ₩43,436 | ₩43,436 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,104 | ₩45,440 | ₩43,436 | ₩44,204 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,438 | ₩47,111 | ₩43,770 | ₩44,438 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,436 | ₩45,106 | ₩43,436 | ₩44,772 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,770 | ₩44,939 | ₩43,436 | ₩44,104 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,903 | ₩44,438 | ₩43,502 | ₩43,770 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,772 | ₩44,772 | ₩43,770 | ₩44,438 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,436 | ₩44,772 | ₩43,436 | ₩44,772 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,942 | ₩45,942 | ₩43,436 | ₩44,772 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,111 | ₩47,445 | ₩45,774 | ₩47,111 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,443 | ₩47,445 | ₩44,438 | ₩47,445 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,109 | ₩47,779 | ₩45,273 | ₩47,779 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,772 | ₩46,777 | ₩38,758 | ₩46,109 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,106 | ₩46,777 | ₩45,106 | ₩45,106 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,774 | ₩47,278 | ₩45,106 | ₩46,777 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,443 | ₩48,447 | ₩45,106 | ₩47,445 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,777 | ₩47,111 | ₩45,106 | ₩46,777 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,445 | ₩48,447 | ₩46,109 | ₩47,779 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,447 | ₩48,949 | ₩47,445 | ₩48,782 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,144 | ₩49,784 | ₩46,777 | ₩49,116 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,782 | ₩49,784 | ₩46,777 | ₩48,782 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,712 | ₩49,450 | ₩46,443 | ₩49,116 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,942 | ₩50,118 | ₩45,942 | ₩49,450 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,106 | ₩48,447 | ₩45,106 | ₩48,113 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,777 | ₩49,116 | ₩46,777 | ₩48,447 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,113 | ₩48,915 | ₩47,445 | ₩48,782 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,111 | ₩47,779 | ₩45,841 | ₩47,779 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,510 | ₩47,779 | ₩46,109 | ₩47,779 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,445 | ₩48,113 | ₩45,440 | ₩48,113 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,111 | ₩48,113 | ₩46,109 | ₩47,779 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,777 | ₩47,445 | ₩45,607 | ₩47,445 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,777 | ₩47,779 | ₩45,774 | ₩47,445 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,443 | ₩47,445 | ₩45,106 | ₩47,445 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,118 | ₩51,789 | ₩45,106 | ₩45,440 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,619 | ₩55,130 | ₩45,106 | ₩51,454 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,118 | ₩54,127 | ₩50,118 | ₩54,127 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,459 | ₩55,431 | ₩51,120 | ₩53,459 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,454 | ₩53,793 | ₩49,283 | ₩53,459 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,450 | ₩52,457 | ₩46,443 | ₩52,123 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,106 | ₩53,459 | ₩45,106 | ₩51,120 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,106 | ₩48,113 | ₩45,106 | ₩46,109 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,808 | ₩46,777 | ₩45,106 | ₩46,443 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,779 | ₩49,450 | ₩45,106 | ₩46,777 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,777 | ₩50,118 | ₩45,774 | ₩49,784 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,111 | ₩48,113 | ₩45,106 | ₩47,111 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,118 | ₩50,452 | ₩46,443 | ₩48,782 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,784 | ₩52,123 | ₩48,447 | ₩50,786 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,450 | ₩51,454 | ₩48,113 | ₩50,786 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,782 | ₩52,791 | ₩46,777 | ₩51,789 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,113 | ₩51,789 | ₩45,440 | ₩50,118 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,111 | ₩49,116 | ₩46,443 | ₩49,116 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,111 | ₩49,951 | ₩44,438 | ₩47,779 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,796 | ₩58,137 | ₩48,447 | ₩51,120 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,807 | ₩90,212 | ₩59,139 | ₩63,483 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,805 | ₩64,485 | ₩55,297 | ₩59,139 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,137 | ₩72,504 | ₩55,798 | ₩58,805 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,483 | ₩65,822 | ₩58,471 | ₩61,144 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,160 | ₩69,497 | ₩64,485 | ₩66,156 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,488 | ₩70,165 | ₩65,153 | ₩70,165 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,819 | ₩68,795 | ₩63,483 | ₩67,826 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,153 | ₩67,826 | ₩63,483 | ₩67,826 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,163 | ₩71,635 | ₩64,686 | ₩66,824 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,824 | ₩70,165 | ₩65,822 | ₩70,165 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,483 | ₩67,325 | ₩63,483 | ₩66,824 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,824 | ₩66,824 | ₩63,483 | ₩65,320 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,659 | ₩67,826 | ₩65,153 | ₩65,153 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,495 | ₩71,836 | ₩64,151 | ₩69,163 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,497 | ₩77,850 | ₩66,824 | ₩70,332 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,826 | ₩70,165 | ₩63,817 | ₩68,328 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,158 | ₩72,504 | ₩66,824 | ₩70,165 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,836 | ₩72,604 | ₩66,490 | ₩71,168 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩73,005 | ₩73,172 | ₩64,986 | ₩73,172 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,850 | ₩77,850 | ₩73,841 | ₩75,511 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,535 | ₩85,535 | ₩68,495 | ₩75,177 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,537 | ₩98,565 | ₩82,194 | ₩89,210 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,131 | ₩97,229 | ₩84,131 | ₩90,547 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,547 | ₩96,895 | ₩86,871 | ₩91,883 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,229 | ₩98,900 | ₩93,219 | ₩97,229 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,234 | ₩103,577 | ₩91,549 | ₩99,234 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,229 | ₩103,577 | ₩90,212 | ₩101,907 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,215 | ₩97,229 | ₩87,205 | ₩96,227 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,528 | ₩91,549 | ₩79,855 | ₩90,547 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,535 | ₩86,871 | ₩81,024 | ₩82,528 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,198 | ₩88,041 | ₩83,864 | ₩86,203 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,869 | ₩88,208 | ₩81,525 | ₩85,535 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,869 | ₩87,539 | ₩83,530 | ₩84,866 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,191 | ₩89,878 | ₩78,852 | ₩88,208 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,525 | ₩84,365 | ₩78,184 | ₩83,196 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,843 | ₩91,048 | ₩74,843 | ₩81,191 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,528 | ₩91,649 | ₩77,850 | ₩88,542 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,177 | ₩85,201 | ₩75,177 | ₩85,201 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,518 | ₩78,518 | ₩74,843 | ₩77,850 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,600 | ₩78,184 | ₩70,499 | ₩77,516 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,826 | ₩75,511 | ₩67,492 | ₩72,838 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,833 | ₩72,170 | ₩67,158 | ₩68,829 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,488 | ₩75,845 | ₩63,817 | ₩73,172 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,824 | ₩70,833 | ₩62,480 | ₩65,153 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,473 | ₩63,483 | ₩57,803 | ₩62,815 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,225 | ₩60,142 | ₩52,624 | ₩59,306 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,123 | ₩53,459 | ₩49,784 | ₩52,791 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,139 | ₩59,139 | ₩51,889 | ₩53,459 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,800 | ₩59,139 | ₩56,466 | ₩58,805 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,815 | ₩62,815 | ₩57,135 | ₩58,471 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,156 | ₩66,156 | ₩60,142 | ₩62,146 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,490 | ₩66,824 | ₩62,815 | ₩65,488 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,497 | ₩71,502 | ₩65,488 | ₩68,495 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,490 | ₩69,831 | ₩66,156 | ₩69,497 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,826 | ₩71,168 | ₩63,483 | ₩67,158 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,511 | ₩75,511 | ₩71,168 | ₩72,170 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,495 | ₩75,177 | ₩68,495 | ₩73,506 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,170 | ₩73,005 | ₩67,158 | ₩70,165 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,506 | ₩76,513 | ₩71,836 | ₩74,509 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,184 | ₩78,518 | ₩72,838 | ₩75,845 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,182 | ₩80,189 | ₩56,800 | ₩75,511 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,189 | ₩82,862 | ₩77,182 | ₩78,184 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,194 | ₩87,539 | ₩78,852 | ₩79,186 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,535 | ₩88,876 | ₩80,189 | ₩80,523 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,537 | ₩90,212 | ₩86,203 | ₩87,205 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,198 | ₩92,217 | ₩83,530 | ₩89,210 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,530 | ₩86,871 | ₩82,528 | ₩84,532 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,201 | ₩93,554 | ₩83,864 | ₩84,198 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,866 | ₩88,542 | ₩81,191 | ₩85,869 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,530 | ₩88,876 | ₩82,194 | ₩86,203 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,210 | ₩89,210 | ₩80,523 | ₩85,869 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,219 | ₩93,554 | ₩84,198 | ₩85,201 | -8.60% | 5.4천 |
|---|