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 | ₩77,132 | ₩86,951 | ₩74,979 | ₩83,299 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,574 | ₩82,323 | ₩72,303 | ₩76,009 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,769 | ₩73,574 | ₩59,769 | ₩73,561 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,455 | ₩60,866 | ₩49,455 | ₩59,448 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,476 | ₩47,850 | ₩43,476 | ₩47,850 | +10.06% | 5만 |
| 2026.10.02 | ₩40,131 | ₩43,476 | ₩40,118 | ₩43,405 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,215 | ₩41,870 | ₩36,774 | ₩40,586 | -1.53% | 6.9만 |
| 2026.09.30 | ₩42,071 | ₩45,241 | ₩38,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,462 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,609 | ₩44,947 | ₩39,737 | ₩41,924 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,546 | ₩45,215 | ₩43,074 | ₩43,449 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩43,048 | ₩44,546 | ₩42,807 | ₩44,144 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩44,011 | ₩44,158 | ₩44,011 | ₩44,144 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,904 | ₩44,118 | ₩43,074 | ₩43,074 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,867 | ₩45,723 | ₩44,011 | ₩44,011 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,947 | ₩45,482 | ₩43,890 | ₩44,559 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,542 | ₩44,813 | ₩42,165 | ₩44,720 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,743 | ₩44,532 | ₩41,951 | ₩42,860 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,476 | ₩45,067 | ₩43,208 | ₩43,944 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,743 | ₩45,074 | ₩42,927 | ₩43,690 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,833 | ₩44,813 | ₩42,646 | ₩43,743 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,823 | ₩46,566 | ₩43,074 | ₩44,867 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,539 | ₩46,419 | ₩41,469 | ₩44,680 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,131 | ₩46,151 | ₩42,606 | ₩44,412 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,305 | ₩46,806 | ₩43,208 | ₩44,492 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,406 | ₩47,862 | ₩38,406 | ₩45,081 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,793 | ₩42,807 | ₩40,131 | ₩41,937 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,238 | ₩40,238 | ₩40,214 | ₩40,214 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,469 | ₩45,469 | ₩40,800 | ₩40,800 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,208 | ₩44,131 | ₩41,844 | ₩43,342 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,335 | ₩45,469 | ₩43,623 | ₩44,011 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩41,068 | ₩49,482 | ₩41,068 | ₩43,476 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩42,017 | ₩42,017 | ₩40,666 | ₩40,666 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,396 | ₩44,144 | ₩39,061 | ₩39,195 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,733 | ₩40,733 | ₩40,666 | ₩40,666 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,329 | ₩41,201 | ₩39,329 | ₩40,466 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,168 | ₩40,800 | ₩38,259 | ₩38,794 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,723 | ₩44,144 | ₩37,135 | ₩38,927 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,325 | ₩38,325 | ₩36,011 | ₩36,078 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,580 | ₩38,780 | ₩38,580 | ₩38,780 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,124 | ₩42,124 | ₩37,469 | ₩39,703 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,476 | ₩46,138 | ₩37,857 | ₩41,041 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,195 | ₩43,195 | ₩38,178 | ₩40,800 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,265 | ₩50,151 | ₩36,265 | ₩40,666 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,456 | ₩40,626 | ₩36,265 | ₩36,854 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,118 | ₩38,526 | ₩36,118 | ₩36,787 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,660 | ₩38,794 | ₩38,660 | ₩38,794 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,984 | ₩38,794 | ₩34,914 | ₩37,456 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩39,021 | ₩39,021 | ₩35,235 | ₩37,456 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,235 | ₩43,462 | ₩35,235 | ₩38,125 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,125 | ₩38,125 | ₩33,456 | ₩33,456 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,734 | ₩38,499 | ₩36,734 | ₩38,499 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,443 | ₩33,456 | ₩33,443 | ₩33,456 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,443 | ₩45,389 | ₩33,429 | ₩33,523 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,449 | ₩39,717 | ₩31,182 | ₩32,520 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,232 | ₩41,456 | ₩30,232 | ₩37,456 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,095 | ₩38,780 | ₩30,366 | ₩30,366 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,672 | ₩1,672 | ₩1,672 | ₩1,672 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,803 | ₩42,472 | ₩41,469 | ₩41,803 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,803 | ₩42,472 | ₩41,469 | ₩41,803 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,138 | ₩45,148 | ₩41,803 | ₩41,803 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,479 | ₩46,820 | ₩44,144 | ₩45,148 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,144 | ₩45,482 | ₩43,810 | ₩44,479 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,148 | ₩45,817 | ₩44,546 | ₩45,148 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,817 | ₩46,820 | ₩44,144 | ₩45,148 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,151 | ₩48,492 | ₩45,148 | ₩45,148 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,980 | ₩46,151 | ₩43,810 | ₩44,144 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,151 | ₩46,151 | ₩43,141 | ₩43,810 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,158 | ₩48,158 | ₩44,813 | ₩46,151 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,148 | ₩50,164 | ₩45,148 | ₩49,161 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,452 | ₩46,452 | ₩43,810 | ₩45,482 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,141 | ₩44,479 | ₩43,141 | ₩43,476 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,141 | ₩44,813 | ₩43,141 | ₩43,476 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,479 | ₩45,148 | ₩43,476 | ₩44,813 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,476 | ₩44,144 | ₩43,141 | ₩43,141 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,479 | ₩44,813 | ₩43,141 | ₩44,479 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,810 | ₩44,312 | ₩43,141 | ₩43,476 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,479 | ₩44,479 | ₩43,476 | ₩44,479 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,308 | ₩44,144 | ₩42,138 | ₩44,144 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,803 | ₩44,813 | ₩41,803 | ₩44,479 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,476 | ₩44,813 | ₩43,476 | ₩43,476 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,810 | ₩43,810 | ₩42,640 | ₩43,643 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,609 | ₩44,813 | ₩43,476 | ₩43,810 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,476 | ₩45,148 | ₩43,476 | ₩43,810 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,476 | ₩44,813 | ₩43,476 | ₩43,476 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,476 | ₩44,813 | ₩43,476 | ₩43,810 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,542 | ₩45,281 | ₩43,476 | ₩44,813 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,476 | ₩45,482 | ₩43,476 | ₩43,643 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,910 | ₩44,479 | ₩43,476 | ₩43,476 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,476 | ₩44,479 | ₩43,476 | ₩44,144 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,810 | ₩45,148 | ₩43,476 | ₩43,476 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,843 | ₩45,148 | ₩43,476 | ₩43,810 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,810 | ₩44,144 | ₩43,643 | ₩43,810 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,476 | ₩44,479 | ₩43,476 | ₩44,144 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,476 | ₩44,144 | ₩43,476 | ₩43,810 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,476 | ₩44,813 | ₩43,476 | ₩43,810 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,542 | ₩44,479 | ₩43,542 | ₩44,312 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,810 | ₩44,479 | ₩43,476 | ₩43,810 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,148 | ₩45,750 | ₩44,479 | ₩45,148 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,479 | ₩45,817 | ₩44,479 | ₩45,817 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,154 | ₩47,154 | ₩44,813 | ₩44,813 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,820 | ₩46,987 | ₩45,482 | ₩46,820 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,482 | ₩47,489 | ₩44,813 | ₩47,489 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,817 | ₩46,151 | ₩44,479 | ₩45,817 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,148 | ₩46,151 | ₩43,810 | ₩46,151 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,476 | ₩45,148 | ₩43,476 | ₩45,148 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,148 | ₩45,817 | ₩43,476 | ₩44,479 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,148 | ₩45,482 | ₩43,476 | ₩45,148 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,144 | ₩44,813 | ₩43,476 | ₩44,813 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,476 | ₩44,479 | ₩43,476 | ₩44,479 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,476 | ₩44,479 | ₩43,476 | ₩43,476 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,820 | ₩47,823 | ₩43,476 | ₩43,476 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,144 | ₩45,482 | ₩43,476 | ₩44,245 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,479 | ₩47,154 | ₩43,810 | ₩44,479 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,476 | ₩45,148 | ₩43,476 | ₩44,813 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,810 | ₩44,980 | ₩43,476 | ₩44,144 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,944 | ₩44,479 | ₩43,542 | ₩43,810 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,813 | ₩44,813 | ₩43,810 | ₩44,479 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,476 | ₩44,813 | ₩43,476 | ₩44,813 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,984 | ₩45,984 | ₩43,476 | ₩44,813 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,154 | ₩47,489 | ₩45,817 | ₩47,154 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,485 | ₩47,489 | ₩44,479 | ₩47,489 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,151 | ₩47,823 | ₩45,315 | ₩47,823 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,813 | ₩46,820 | ₩38,794 | ₩46,151 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,148 | ₩46,820 | ₩45,148 | ₩45,148 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,817 | ₩47,321 | ₩45,148 | ₩46,820 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,485 | ₩48,492 | ₩45,148 | ₩47,489 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,820 | ₩47,154 | ₩45,148 | ₩46,820 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,489 | ₩48,492 | ₩46,151 | ₩47,823 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,492 | ₩48,994 | ₩47,489 | ₩48,826 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,188 | ₩49,830 | ₩46,820 | ₩49,161 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,826 | ₩49,830 | ₩46,820 | ₩48,826 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,756 | ₩49,495 | ₩46,485 | ₩49,161 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,984 | ₩50,164 | ₩45,984 | ₩49,495 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,148 | ₩48,492 | ₩45,148 | ₩48,158 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,820 | ₩49,161 | ₩46,820 | ₩48,492 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,158 | ₩48,960 | ₩47,489 | ₩48,826 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,154 | ₩47,823 | ₩45,883 | ₩47,823 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,552 | ₩47,823 | ₩46,151 | ₩47,823 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,489 | ₩48,158 | ₩45,482 | ₩48,158 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,154 | ₩48,158 | ₩46,151 | ₩47,823 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,820 | ₩47,489 | ₩45,649 | ₩47,489 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,820 | ₩47,823 | ₩45,817 | ₩47,489 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,485 | ₩47,489 | ₩45,148 | ₩47,489 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,164 | ₩51,836 | ₩45,148 | ₩45,482 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,666 | ₩55,181 | ₩45,148 | ₩51,502 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,164 | ₩54,177 | ₩50,164 | ₩54,177 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,508 | ₩55,482 | ₩51,167 | ₩53,508 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,502 | ₩53,843 | ₩49,328 | ₩53,508 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,495 | ₩52,505 | ₩46,485 | ₩52,171 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,148 | ₩53,508 | ₩45,148 | ₩51,167 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,148 | ₩48,158 | ₩45,148 | ₩46,151 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,850 | ₩46,820 | ₩45,148 | ₩46,485 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,823 | ₩49,495 | ₩45,148 | ₩46,820 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,820 | ₩50,164 | ₩45,817 | ₩49,830 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,154 | ₩48,158 | ₩45,148 | ₩47,154 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,164 | ₩50,499 | ₩46,485 | ₩48,826 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,830 | ₩52,171 | ₩48,492 | ₩50,833 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,495 | ₩51,502 | ₩48,158 | ₩50,833 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,826 | ₩52,840 | ₩46,820 | ₩51,836 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,158 | ₩51,836 | ₩45,482 | ₩50,164 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,154 | ₩49,161 | ₩46,485 | ₩49,161 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,154 | ₩49,997 | ₩44,479 | ₩47,823 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,846 | ₩58,190 | ₩48,492 | ₩51,167 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,863 | ₩90,295 | ₩59,194 | ₩63,541 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,859 | ₩64,545 | ₩55,348 | ₩59,194 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,190 | ₩72,571 | ₩55,849 | ₩58,859 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,541 | ₩65,882 | ₩58,525 | ₩61,200 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,223 | ₩69,561 | ₩64,545 | ₩66,217 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,548 | ₩70,230 | ₩65,213 | ₩70,230 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,879 | ₩68,859 | ₩63,541 | ₩67,889 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,213 | ₩67,889 | ₩63,541 | ₩67,889 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,226 | ₩71,701 | ₩64,745 | ₩66,886 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,886 | ₩70,230 | ₩65,882 | ₩70,230 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,541 | ₩67,387 | ₩63,541 | ₩66,886 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,886 | ₩66,886 | ₩63,541 | ₩65,381 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,722 | ₩67,889 | ₩65,213 | ₩65,213 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,558 | ₩71,902 | ₩64,210 | ₩69,226 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,561 | ₩77,922 | ₩66,886 | ₩70,397 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,889 | ₩70,230 | ₩63,876 | ₩68,390 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,220 | ₩72,571 | ₩66,886 | ₩70,230 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,902 | ₩72,671 | ₩66,551 | ₩71,233 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩73,072 | ₩73,240 | ₩65,046 | ₩73,240 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,922 | ₩77,922 | ₩73,908 | ₩75,581 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,613 | ₩85,613 | ₩68,558 | ₩75,246 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,617 | ₩98,656 | ₩82,269 | ₩89,292 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,209 | ₩97,318 | ₩84,209 | ₩90,630 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,630 | ₩96,984 | ₩86,951 | ₩91,968 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,318 | ₩98,991 | ₩93,305 | ₩97,318 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,325 | ₩103,673 | ₩91,633 | ₩99,325 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,318 | ₩103,673 | ₩90,295 | ₩102,000 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,299 | ₩97,318 | ₩87,286 | ₩96,315 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,604 | ₩91,633 | ₩79,928 | ₩90,630 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,613 | ₩86,951 | ₩81,099 | ₩82,604 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,276 | ₩88,122 | ₩83,941 | ₩86,282 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,948 | ₩88,289 | ₩81,600 | ₩85,613 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,948 | ₩87,620 | ₩83,607 | ₩84,945 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,266 | ₩89,961 | ₩78,925 | ₩88,289 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,600 | ₩84,443 | ₩78,256 | ₩83,272 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,912 | ₩91,131 | ₩74,912 | ₩81,266 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,604 | ₩91,733 | ₩77,922 | ₩88,623 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,246 | ₩85,279 | ₩75,246 | ₩85,279 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,590 | ₩78,590 | ₩74,912 | ₩77,922 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,665 | ₩78,256 | ₩70,564 | ₩77,587 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,889 | ₩75,581 | ₩67,554 | ₩72,905 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,899 | ₩72,236 | ₩67,220 | ₩68,892 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,548 | ₩75,915 | ₩63,876 | ₩73,240 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,886 | ₩70,899 | ₩62,538 | ₩65,213 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,528 | ₩63,541 | ₩57,856 | ₩62,872 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,274 | ₩60,197 | ₩52,672 | ₩59,361 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,171 | ₩53,508 | ₩49,830 | ₩52,840 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,194 | ₩59,194 | ₩51,937 | ₩53,508 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,853 | ₩59,194 | ₩56,518 | ₩58,859 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,872 | ₩62,872 | ₩57,187 | ₩58,525 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,217 | ₩66,217 | ₩60,197 | ₩62,204 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,551 | ₩66,886 | ₩62,872 | ₩65,548 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,561 | ₩71,567 | ₩65,548 | ₩68,558 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,551 | ₩69,895 | ₩66,217 | ₩69,561 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,889 | ₩71,233 | ₩63,541 | ₩67,220 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,581 | ₩75,581 | ₩71,233 | ₩72,236 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,558 | ₩75,246 | ₩68,558 | ₩73,574 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,236 | ₩73,072 | ₩67,220 | ₩70,230 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,574 | ₩76,584 | ₩71,902 | ₩74,577 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,256 | ₩78,590 | ₩72,905 | ₩75,915 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,253 | ₩80,263 | ₩56,853 | ₩75,581 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,263 | ₩82,938 | ₩77,253 | ₩78,256 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,269 | ₩87,620 | ₩78,925 | ₩79,259 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,613 | ₩88,958 | ₩80,263 | ₩80,597 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,617 | ₩90,295 | ₩86,282 | ₩87,286 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,276 | ₩92,302 | ₩83,607 | ₩89,292 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,607 | ₩86,951 | ₩82,604 | ₩84,610 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,279 | ₩93,640 | ₩83,941 | ₩84,276 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,945 | ₩88,623 | ₩81,266 | ₩85,948 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,607 | ₩88,958 | ₩82,269 | ₩86,282 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,292 | ₩89,292 | ₩80,597 | ₩85,948 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,305 | ₩93,640 | ₩84,276 | ₩85,279 | -8.60% | 5.4천 |
|---|