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 | ₩77,113 | ₩86,930 | ₩74,960 | ₩83,279 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,556 | ₩82,302 | ₩72,285 | ₩75,990 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,754 | ₩73,556 | ₩59,754 | ₩73,543 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,443 | ₩60,851 | ₩49,443 | ₩59,433 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,465 | ₩47,838 | ₩43,465 | ₩47,838 | +10.06% | 5만 |
| 2026.10.02 | ₩40,121 | ₩43,465 | ₩40,108 | ₩43,394 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,205 | ₩41,860 | ₩36,765 | ₩40,576 | -1.53% | 6.9만 |
| 2026.09.30 | ₩42,061 | ₩45,230 | ₩38,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,453 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,599 | ₩44,936 | ₩39,727 | ₩41,913 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,535 | ₩45,203 | ₩43,064 | ₩43,438 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩43,037 | ₩44,535 | ₩42,796 | ₩44,134 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩44,000 | ₩44,147 | ₩44,000 | ₩44,134 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,893 | ₩44,107 | ₩43,064 | ₩43,064 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,856 | ₩45,712 | ₩44,000 | ₩44,000 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,936 | ₩45,471 | ₩43,879 | ₩44,548 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,532 | ₩44,802 | ₩42,154 | ₩44,709 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,732 | ₩44,521 | ₩41,940 | ₩42,850 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,465 | ₩45,056 | ₩43,197 | ₩43,933 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,732 | ₩45,063 | ₩42,917 | ₩43,679 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,823 | ₩44,802 | ₩42,636 | ₩43,732 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,813 | ₩46,554 | ₩43,064 | ₩44,856 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,529 | ₩46,407 | ₩41,459 | ₩44,668 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,120 | ₩46,140 | ₩42,596 | ₩44,401 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,294 | ₩46,795 | ₩43,197 | ₩44,481 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,396 | ₩47,850 | ₩38,396 | ₩45,070 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,783 | ₩42,796 | ₩40,121 | ₩41,927 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,228 | ₩40,228 | ₩40,204 | ₩40,204 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,458 | ₩45,458 | ₩40,790 | ₩40,790 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,197 | ₩44,120 | ₩41,833 | ₩43,331 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,324 | ₩45,458 | ₩43,612 | ₩44,000 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩41,058 | ₩49,470 | ₩41,058 | ₩43,465 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩42,007 | ₩42,007 | ₩40,656 | ₩40,656 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,386 | ₩44,134 | ₩39,051 | ₩39,185 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,723 | ₩40,723 | ₩40,656 | ₩40,656 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,319 | ₩41,191 | ₩39,319 | ₩40,456 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,158 | ₩40,790 | ₩38,249 | ₩38,784 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,714 | ₩44,134 | ₩37,126 | ₩38,918 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,316 | ₩38,316 | ₩36,002 | ₩36,069 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,570 | ₩38,771 | ₩38,570 | ₩38,771 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,114 | ₩42,114 | ₩37,460 | ₩39,693 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,465 | ₩46,126 | ₩37,848 | ₩41,031 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,184 | ₩43,184 | ₩38,169 | ₩40,790 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,256 | ₩50,138 | ₩36,256 | ₩40,656 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,447 | ₩40,616 | ₩36,256 | ₩36,845 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,109 | ₩38,517 | ₩36,109 | ₩36,778 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,650 | ₩38,784 | ₩38,650 | ₩38,784 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,976 | ₩38,784 | ₩34,906 | ₩37,447 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩39,011 | ₩39,011 | ₩35,227 | ₩37,447 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,227 | ₩43,451 | ₩35,227 | ₩38,115 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,115 | ₩38,115 | ₩33,448 | ₩33,448 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,724 | ₩38,490 | ₩36,724 | ₩38,490 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,435 | ₩33,448 | ₩33,435 | ₩33,448 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,435 | ₩45,377 | ₩33,421 | ₩33,515 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,441 | ₩39,707 | ₩31,174 | ₩32,512 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,225 | ₩41,445 | ₩30,225 | ₩37,447 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,087 | ₩38,771 | ₩30,359 | ₩30,359 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,672 | ₩1,672 | ₩1,672 | ₩1,672 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,793 | ₩42,462 | ₩41,459 | ₩41,793 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,793 | ₩42,462 | ₩41,459 | ₩41,793 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,127 | ₩45,137 | ₩41,793 | ₩41,793 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,468 | ₩46,808 | ₩44,134 | ₩45,137 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,134 | ₩45,471 | ₩43,799 | ₩44,468 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,137 | ₩45,805 | ₩44,535 | ₩45,137 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,805 | ₩46,808 | ₩44,134 | ₩45,137 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,140 | ₩48,480 | ₩45,137 | ₩45,137 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,969 | ₩46,140 | ₩43,799 | ₩44,134 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,140 | ₩46,140 | ₩43,131 | ₩43,799 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,146 | ₩48,146 | ₩44,802 | ₩46,140 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,137 | ₩50,152 | ₩45,137 | ₩49,149 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,441 | ₩46,441 | ₩43,799 | ₩45,471 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,131 | ₩44,468 | ₩43,131 | ₩43,465 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,131 | ₩44,802 | ₩43,131 | ₩43,465 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,468 | ₩45,137 | ₩43,465 | ₩44,802 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,465 | ₩44,134 | ₩43,131 | ₩43,131 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,468 | ₩44,802 | ₩43,131 | ₩44,468 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,799 | ₩44,301 | ₩43,131 | ₩43,465 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,468 | ₩44,468 | ₩43,465 | ₩44,468 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,298 | ₩44,134 | ₩42,127 | ₩44,134 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,793 | ₩44,802 | ₩41,793 | ₩44,468 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,465 | ₩44,802 | ₩43,465 | ₩43,465 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,799 | ₩43,799 | ₩42,629 | ₩43,632 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,599 | ₩44,802 | ₩43,465 | ₩43,799 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,465 | ₩45,137 | ₩43,465 | ₩43,799 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,465 | ₩44,802 | ₩43,465 | ₩43,465 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,465 | ₩44,802 | ₩43,465 | ₩43,799 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,532 | ₩45,270 | ₩43,465 | ₩44,802 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,465 | ₩45,471 | ₩43,465 | ₩43,632 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,899 | ₩44,468 | ₩43,465 | ₩43,465 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,465 | ₩44,468 | ₩43,465 | ₩44,134 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,799 | ₩45,137 | ₩43,465 | ₩43,465 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,833 | ₩45,137 | ₩43,465 | ₩43,799 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,799 | ₩44,134 | ₩43,632 | ₩43,799 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,465 | ₩44,468 | ₩43,465 | ₩44,134 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,465 | ₩44,134 | ₩43,465 | ₩43,799 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,465 | ₩44,802 | ₩43,465 | ₩43,799 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,532 | ₩44,468 | ₩43,532 | ₩44,301 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,799 | ₩44,468 | ₩43,465 | ₩43,799 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,137 | ₩45,738 | ₩44,468 | ₩45,137 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,468 | ₩45,805 | ₩44,468 | ₩45,805 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,143 | ₩47,143 | ₩44,802 | ₩44,802 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,808 | ₩46,975 | ₩45,471 | ₩46,808 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,471 | ₩47,477 | ₩44,802 | ₩47,477 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,805 | ₩46,140 | ₩44,468 | ₩45,805 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,137 | ₩46,140 | ₩43,799 | ₩46,140 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,465 | ₩45,137 | ₩43,465 | ₩45,137 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,137 | ₩45,805 | ₩43,465 | ₩44,468 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,137 | ₩45,471 | ₩43,465 | ₩45,137 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,134 | ₩44,802 | ₩43,465 | ₩44,802 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,465 | ₩44,468 | ₩43,465 | ₩44,468 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,465 | ₩44,468 | ₩43,465 | ₩43,465 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,808 | ₩47,811 | ₩43,465 | ₩43,465 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,134 | ₩45,471 | ₩43,465 | ₩44,234 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,468 | ₩47,143 | ₩43,799 | ₩44,468 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,465 | ₩45,137 | ₩43,465 | ₩44,802 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,799 | ₩44,969 | ₩43,465 | ₩44,134 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,933 | ₩44,468 | ₩43,532 | ₩43,799 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,802 | ₩44,802 | ₩43,799 | ₩44,468 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,465 | ₩44,802 | ₩43,465 | ₩44,802 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,972 | ₩45,972 | ₩43,465 | ₩44,802 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,143 | ₩47,477 | ₩45,805 | ₩47,143 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,474 | ₩47,477 | ₩44,468 | ₩47,477 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,140 | ₩47,811 | ₩45,304 | ₩47,811 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,802 | ₩46,808 | ₩38,784 | ₩46,140 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,137 | ₩46,808 | ₩45,137 | ₩45,137 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,805 | ₩47,310 | ₩45,137 | ₩46,808 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,474 | ₩48,480 | ₩45,137 | ₩47,477 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,808 | ₩47,143 | ₩45,137 | ₩46,808 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,477 | ₩48,480 | ₩46,140 | ₩47,811 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,480 | ₩48,982 | ₩47,477 | ₩48,814 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,176 | ₩49,817 | ₩46,808 | ₩49,149 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,814 | ₩49,817 | ₩46,808 | ₩48,814 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,744 | ₩49,483 | ₩46,474 | ₩49,149 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,972 | ₩50,152 | ₩45,972 | ₩49,483 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,137 | ₩48,480 | ₩45,137 | ₩48,146 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,808 | ₩49,149 | ₩46,808 | ₩48,480 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,146 | ₩48,948 | ₩47,477 | ₩48,814 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,143 | ₩47,811 | ₩45,872 | ₩47,811 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,541 | ₩47,811 | ₩46,140 | ₩47,811 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,477 | ₩48,146 | ₩45,471 | ₩48,146 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,143 | ₩48,146 | ₩46,140 | ₩47,811 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,808 | ₩47,477 | ₩45,638 | ₩47,477 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,808 | ₩47,811 | ₩45,805 | ₩47,477 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,474 | ₩47,477 | ₩45,137 | ₩47,477 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,152 | ₩51,823 | ₩45,137 | ₩45,471 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,653 | ₩55,167 | ₩45,137 | ₩51,489 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,152 | ₩54,164 | ₩50,152 | ₩54,164 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,495 | ₩55,468 | ₩51,155 | ₩53,495 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,489 | ₩53,830 | ₩49,316 | ₩53,495 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,483 | ₩52,492 | ₩46,474 | ₩52,158 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,137 | ₩53,495 | ₩45,137 | ₩51,155 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,137 | ₩48,146 | ₩45,137 | ₩46,140 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,839 | ₩46,808 | ₩45,137 | ₩46,474 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,811 | ₩49,483 | ₩45,137 | ₩46,808 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,808 | ₩50,152 | ₩45,805 | ₩49,817 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,143 | ₩48,146 | ₩45,137 | ₩47,143 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,152 | ₩50,486 | ₩46,474 | ₩48,814 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,817 | ₩52,158 | ₩48,480 | ₩50,820 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,483 | ₩51,489 | ₩48,146 | ₩50,820 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,814 | ₩52,827 | ₩46,808 | ₩51,823 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,146 | ₩51,823 | ₩45,471 | ₩50,152 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,143 | ₩49,149 | ₩46,474 | ₩49,149 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,143 | ₩49,985 | ₩44,468 | ₩47,811 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,833 | ₩58,176 | ₩48,480 | ₩51,155 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,848 | ₩90,273 | ₩59,179 | ₩63,526 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,845 | ₩64,529 | ₩55,334 | ₩59,179 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,176 | ₩72,553 | ₩55,836 | ₩58,845 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,526 | ₩65,866 | ₩58,510 | ₩61,185 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,206 | ₩69,544 | ₩64,529 | ₩66,200 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,532 | ₩70,212 | ₩65,197 | ₩70,212 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,863 | ₩68,842 | ₩63,526 | ₩67,872 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,197 | ₩67,872 | ₩63,526 | ₩67,872 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,209 | ₩71,684 | ₩64,729 | ₩66,869 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,869 | ₩70,212 | ₩65,866 | ₩70,212 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,526 | ₩67,371 | ₩63,526 | ₩66,869 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,869 | ₩66,869 | ₩63,526 | ₩65,364 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,705 | ₩67,872 | ₩65,197 | ₩65,197 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,541 | ₩71,884 | ₩64,194 | ₩69,209 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,544 | ₩77,902 | ₩66,869 | ₩70,380 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,872 | ₩70,212 | ₩63,860 | ₩68,374 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,203 | ₩72,553 | ₩66,869 | ₩70,212 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,884 | ₩72,653 | ₩66,535 | ₩71,215 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩73,054 | ₩73,222 | ₩65,030 | ₩73,222 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,902 | ₩77,902 | ₩73,890 | ₩75,562 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,592 | ₩85,592 | ₩68,541 | ₩75,228 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,595 | ₩98,632 | ₩82,249 | ₩89,270 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,188 | ₩97,294 | ₩84,188 | ₩90,607 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,607 | ₩96,960 | ₩86,930 | ₩91,945 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,294 | ₩98,966 | ₩93,282 | ₩97,294 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,300 | ₩103,647 | ₩91,611 | ₩99,300 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,294 | ₩103,647 | ₩90,273 | ₩101,975 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,276 | ₩97,294 | ₩87,264 | ₩96,291 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,583 | ₩91,611 | ₩79,908 | ₩90,607 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,592 | ₩86,930 | ₩81,079 | ₩82,583 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,255 | ₩88,100 | ₩83,921 | ₩86,261 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,927 | ₩88,267 | ₩81,580 | ₩85,592 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,927 | ₩87,598 | ₩83,586 | ₩84,924 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,246 | ₩89,939 | ₩78,905 | ₩88,267 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,580 | ₩84,422 | ₩78,237 | ₩83,252 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,893 | ₩91,109 | ₩74,893 | ₩81,246 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,583 | ₩91,711 | ₩77,902 | ₩88,601 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,228 | ₩85,258 | ₩75,228 | ₩85,258 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,571 | ₩78,571 | ₩74,893 | ₩77,902 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,647 | ₩78,237 | ₩70,547 | ₩77,568 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,872 | ₩75,562 | ₩67,538 | ₩72,887 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,881 | ₩72,219 | ₩67,203 | ₩68,875 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,532 | ₩75,896 | ₩63,860 | ₩73,222 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,869 | ₩70,881 | ₩62,523 | ₩65,197 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,513 | ₩63,526 | ₩57,842 | ₩62,857 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,261 | ₩60,182 | ₩52,659 | ₩59,346 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,158 | ₩53,495 | ₩49,817 | ₩52,827 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,179 | ₩59,179 | ₩51,924 | ₩53,495 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,839 | ₩59,179 | ₩56,504 | ₩58,845 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,857 | ₩62,857 | ₩57,173 | ₩58,510 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,200 | ₩66,200 | ₩60,182 | ₩62,188 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,535 | ₩66,869 | ₩62,857 | ₩65,532 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,544 | ₩71,550 | ₩65,532 | ₩68,541 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,535 | ₩69,878 | ₩66,200 | ₩69,544 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,872 | ₩71,215 | ₩63,526 | ₩67,203 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,562 | ₩75,562 | ₩71,215 | ₩72,219 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,541 | ₩75,228 | ₩68,541 | ₩73,556 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,219 | ₩73,054 | ₩67,203 | ₩70,212 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,556 | ₩76,565 | ₩71,884 | ₩74,559 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,237 | ₩78,571 | ₩72,887 | ₩75,896 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,234 | ₩80,243 | ₩56,839 | ₩75,562 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,243 | ₩82,918 | ₩77,234 | ₩78,237 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,249 | ₩87,598 | ₩78,905 | ₩79,240 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,592 | ₩88,936 | ₩80,243 | ₩80,577 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,595 | ₩90,273 | ₩86,261 | ₩87,264 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,255 | ₩92,279 | ₩83,586 | ₩89,270 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,586 | ₩86,930 | ₩82,583 | ₩84,589 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,258 | ₩93,617 | ₩83,921 | ₩84,255 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,924 | ₩88,601 | ₩81,246 | ₩85,927 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,586 | ₩88,936 | ₩82,249 | ₩86,261 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,270 | ₩89,270 | ₩80,577 | ₩85,927 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,282 | ₩93,617 | ₩84,255 | ₩85,258 | -8.60% | 5.4천 |
|---|