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 | ₩76,972 | ₩86,770 | ₩74,823 | ₩83,126 | +8.00% | 8.5만 |
| 2026.10.08 | ₩73,421 | ₩82,152 | ₩72,153 | ₩75,851 | +3.31% | 5.7만 |
| 2026.10.07 | ₩59,645 | ₩73,421 | ₩59,645 | ₩73,408 | +23.08% | 4.4만 |
| 2026.10.06 | ₩49,352 | ₩60,739 | ₩49,352 | ₩59,324 | +20.21% | 8.3만 |
| 2026.10.05 | ₩43,385 | ₩47,750 | ₩43,385 | ₩47,750 | +10.06% | 5만 |
| 2026.10.02 | ₩40,048 | ₩43,385 | ₩40,035 | ₩43,314 | +8.16% | 4.7만 |
| 2026.10.01 | ₩41,129 | ₩41,783 | ₩36,697 | ₩40,502 | -1.53% | 6.9만 |
| 2026.09.30 | ₩41,984 | ₩45,147 | ₩38,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,380 |
| -6.20% |
| 10만 |
| 2026.09.29 | ₩43,519 | ₩44,854 | ₩39,654 | ₩41,837 | -3.87% | 6.2만 |
|---|
| 2026.09.28 | ₩44,453 | ₩45,121 | ₩42,985 | ₩43,359 | -2.46% | 12.5만 |
|---|
| 2026.09.25 | ₩42,958 | ₩44,453 | ₩42,718 | ₩44,053 | +2.55% | 7.9천 |
|---|
| 2026.09.24 | ₩43,919 | ₩44,066 | ₩43,919 | ₩44,053 | +0.30% | 1.4천 |
|---|
| 2026.09.23 | ₩43,812 | ₩44,026 | ₩42,985 | ₩42,985 | -1.89% | 2.9천 |
|---|
| 2026.09.22 | ₩44,774 | ₩45,628 | ₩43,919 | ₩43,919 | -1.91% | 1.2만 |
|---|
| 2026.09.21 | ₩44,854 | ₩45,388 | ₩43,799 | ₩44,467 | -0.86% | 1.1만 |
|---|
| 2026.09.18 | ₩43,452 | ₩44,720 | ₩42,077 | ₩44,627 | +2.70% | 3만 |
|---|
| 2026.09.17 | ₩43,652 | ₩44,440 | ₩41,863 | ₩42,771 | -2.02% | 6.4만 |
|---|
| 2026.09.16 | ₩43,385 | ₩44,974 | ₩43,118 | ₩43,852 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩43,652 | ₩44,980 | ₩42,838 | ₩43,599 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩42,744 | ₩44,720 | ₩42,558 | ₩43,652 | +2.12% | 2.6만 |
|---|
| 2026.09.11 | ₩43,732 | ₩46,469 | ₩42,985 | ₩44,774 | +2.38% | 5.4만 |
|---|
| 2026.09.10 | ₩42,451 | ₩46,322 | ₩41,383 | ₩44,587 | +5.03% | 5.6만 |
|---|
| 2026.09.09 | ₩44,039 | ₩46,055 | ₩42,518 | ₩44,320 | +0.64% | 4.7만 |
|---|
| 2026.09.08 | ₩44,213 | ₩46,709 | ₩43,118 | ₩44,400 | +0.42% | 5만 |
|---|
| 2026.09.04 | ₩38,326 | ₩47,762 | ₩38,326 | ₩44,987 | +17.38% | 6.7만 |
|---|
| 2026.09.03 | ₩40,709 | ₩42,718 | ₩40,048 | ₩41,850 | +2.80% | 4.8천 |
|---|
| 2026.09.02 | ₩40,155 | ₩40,155 | ₩40,131 | ₩40,131 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩45,374 | ₩45,374 | ₩40,715 | ₩40,715 | -10.27% | 4.5천 |
|---|
| 2026.08.24 | ₩43,118 | ₩44,039 | ₩41,757 | ₩43,252 | +0.31% | 1.9천 |
|---|
| 2026.08.21 | ₩45,241 | ₩45,374 | ₩43,532 | ₩43,919 | -2.92% | 3천 |
|---|
| 2026.08.20 | ₩40,982 | ₩49,379 | ₩40,982 | ₩43,385 | +5.86% | 1만 |
|---|
| 2026.08.19 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩41,930 | ₩41,930 | ₩40,582 | ₩40,582 | -3.22% | 800 |
|---|
| 2026.08.14 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 800 |
|---|
| 2026.08.12 | ₩39,247 | ₩39,247 | ₩39,247 | ₩39,247 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩39,314 | ₩44,053 | ₩38,980 | ₩39,113 | -0.51% | 7.3천 |
|---|
| 2026.08.06 | ₩40,649 | ₩40,649 | ₩40,582 | ₩40,582 | -0.16% | 800 |
|---|
| 2026.08.05 | ₩39,247 | ₩41,116 | ₩39,247 | ₩40,382 | +2.89% | 4.6천 |
|---|
| 2026.08.04 | ₩39,087 | ₩40,715 | ₩38,179 | ₩38,713 | -0.96% | 2.2만 |
|---|
| 2026.08.03 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩37,645 | ₩44,053 | ₩37,058 | ₩38,846 | +3.19% | 3.9만 |
|---|
| 2026.07.30 | ₩38,246 | ₩38,246 | ₩35,936 | ₩36,003 | -5.86% | 5.6천 |
|---|
| 2026.07.29 | ₩38,499 | ₩38,700 | ₩38,499 | ₩38,700 | +0.52% | 2.1천 |
|---|
| 2026.07.28 | ₩42,037 | ₩42,037 | ₩37,391 | ₩39,621 | -5.75% | 2.1천 |
|---|
| 2026.07.27 | ₩43,385 | ₩46,042 | ₩37,779 | ₩40,956 | -5.60% | 8.7천 |
|---|
| 2026.07.24 | ₩43,105 | ₩43,105 | ₩38,099 | ₩40,715 | -5.54% | 4.2천 |
|---|
| 2026.07.23 | ₩36,190 | ₩50,047 | ₩36,190 | ₩40,582 | +12.14% | 1.9만 |
|---|
| 2026.07.22 | ₩37,378 | ₩40,542 | ₩36,190 | ₩36,777 | -1.61% | 9.2천 |
|---|
| 2026.07.21 | ₩36,043 | ₩38,446 | ₩36,043 | ₩36,711 | +1.85% | 1.2천 |
|---|
| 2026.07.20 | ₩38,579 | ₩38,713 | ₩38,579 | ₩38,713 | +0.35% | 400 |
|---|
| 2026.07.17 | ₩35,910 | ₩38,713 | ₩34,842 | ₩37,378 | +4.09% | 2.9천 |
|---|
| 2026.07.16 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩38,940 | ₩38,940 | ₩35,162 | ₩37,378 | -4.01% | 4.3천 |
|---|
| 2026.07.13 | ₩35,162 | ₩43,372 | ₩35,162 | ₩38,046 | +8.20% | 1.3만 |
|---|
| 2026.07.10 | ₩38,046 | ₩38,046 | ₩33,387 | ₩33,387 | -12.25% | 900 |
|---|
| 2026.07.09 | ₩36,657 | ₩38,419 | ₩36,657 | ₩38,419 | +4.81% | 700 |
|---|
| 2026.07.08 | ₩33,373 | ₩33,387 | ₩33,373 | ₩33,387 | +0.04% | 900 |
|---|
| 2026.07.07 | ₩33,373 | ₩45,294 | ₩33,360 | ₩33,453 | +0.24% | 1.8만 |
|---|
| 2026.07.06 | ₩32,452 | ₩32,452 | ₩32,452 | ₩32,452 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩35,376 | ₩39,634 | ₩31,117 | ₩32,452 | -8.26% | 1.5만 |
|---|
| 2026.07.01 | ₩30,169 | ₩41,369 | ₩30,169 | ₩37,378 | +23.89% | 3.9만 |
|---|
| 2026.06.30 | ₩33,026 | ₩38,700 | ₩30,303 | ₩30,303 | -8.25% | 6.8천 |
|---|
| 2026.06.29 | ₩1,669 | ₩1,669 | ₩1,669 | ₩1,669 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩41,717 | ₩42,384 | ₩41,383 | ₩41,717 | 0.00% | 788 |
|---|
| 2026.06.25 | ₩41,717 | ₩42,384 | ₩41,383 | ₩41,717 | 0.00% | 2.1천 |
|---|
| 2026.06.24 | ₩42,050 | ₩45,054 | ₩41,717 | ₩41,717 | -0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩44,386 | ₩46,723 | ₩44,053 | ₩45,054 | +1.50% | 1.7천 |
|---|
| 2026.06.22 | ₩44,053 | ₩45,388 | ₩43,719 | ₩44,386 | +0.76% | 600 |
|---|
| 2026.06.18 | ₩45,054 | ₩45,721 | ₩44,453 | ₩45,054 | 0.00% | 816 |
|---|
| 2026.06.17 | ₩45,721 | ₩46,723 | ₩44,053 | ₩45,054 | -1.46% | 3.7천 |
|---|
| 2026.06.16 | ₩46,055 | ₩48,391 | ₩45,054 | ₩45,054 | -2.17% | 4.3천 |
|---|
| 2026.06.15 | ₩44,887 | ₩46,055 | ₩43,719 | ₩44,053 | -1.86% | 748 |
|---|
| 2026.06.12 | ₩46,055 | ₩46,055 | ₩43,051 | ₩43,719 | -5.07% | 1.3천 |
|---|
| 2026.06.11 | ₩48,057 | ₩48,057 | ₩44,720 | ₩46,055 | -4.17% | 2.7천 |
|---|
| 2026.06.10 | ₩45,054 | ₩50,060 | ₩45,054 | ₩49,059 | +8.89% | 9.5천 |
|---|
| 2026.06.09 | ₩46,355 | ₩46,355 | ₩43,719 | ₩45,388 | -2.09% | 2.5천 |
|---|
| 2026.06.08 | ₩43,051 | ₩44,386 | ₩43,051 | ₩43,385 | +0.78% | 216 |
|---|
| 2026.06.05 | ₩43,051 | ₩44,720 | ₩43,051 | ₩43,385 | +0.78% | 404 |
|---|
| 2026.06.04 | ₩44,386 | ₩45,054 | ₩43,385 | ₩44,720 | +0.75% | 428 |
|---|
| 2026.06.03 | ₩43,385 | ₩44,053 | ₩43,051 | ₩43,051 | -0.77% | 136 |
|---|
| 2026.06.02 | ₩44,386 | ₩44,720 | ₩43,051 | ₩44,386 | 0.00% | 872 |
|---|
| 2026.06.01 | ₩43,719 | ₩44,220 | ₩43,051 | ₩43,385 | -0.76% | 228 |
|---|
| 2026.05.29 | ₩44,386 | ₩44,386 | ₩43,385 | ₩44,386 | 0.00% | 524 |
|---|
| 2026.05.28 | ₩43,218 | ₩44,053 | ₩42,050 | ₩44,053 | +1.93% | 96 |
|---|
| 2026.05.27 | ₩41,717 | ₩44,720 | ₩41,717 | ₩44,386 | +6.40% | 312 |
|---|
| 2026.05.26 | ₩43,385 | ₩44,720 | ₩43,385 | ₩43,385 | 0.00% | 392 |
|---|
| 2026.05.22 | ₩43,719 | ₩43,719 | ₩42,551 | ₩43,552 | -0.38% | 268 |
|---|
| 2026.05.21 | ₩43,519 | ₩44,720 | ₩43,385 | ₩43,719 | +0.46% | 1.4천 |
|---|
| 2026.05.20 | ₩43,385 | ₩45,054 | ₩43,385 | ₩43,719 | +0.77% | 452 |
|---|
| 2026.05.19 | ₩43,385 | ₩44,720 | ₩43,385 | ₩43,385 | 0.00% | 292 |
|---|
| 2026.05.18 | ₩43,385 | ₩44,720 | ₩43,385 | ₩43,719 | +0.77% | 368 |
|---|
| 2026.05.15 | ₩43,452 | ₩45,187 | ₩43,385 | ₩44,720 | +2.92% | 500 |
|---|
| 2026.05.14 | ₩43,385 | ₩45,388 | ₩43,385 | ₩43,552 | +0.38% | 764 |
|---|
| 2026.05.13 | ₩43,819 | ₩44,386 | ₩43,385 | ₩43,385 | -0.99% | 636 |
|---|
| 2026.05.12 | ₩43,385 | ₩44,386 | ₩43,385 | ₩44,053 | +1.54% | 276 |
|---|
| 2026.05.11 | ₩43,719 | ₩45,054 | ₩43,385 | ₩43,385 | -0.76% | 328 |
|---|
| 2026.05.08 | ₩43,752 | ₩45,054 | ₩43,385 | ₩43,719 | -0.08% | 152 |
|---|
| 2026.05.07 | ₩43,719 | ₩44,053 | ₩43,552 | ₩43,719 | 0.00% | 208 |
|---|
| 2026.05.06 | ₩43,385 | ₩44,386 | ₩43,385 | ₩44,053 | +1.54% | 560 |
|---|
| 2026.05.05 | ₩43,385 | ₩44,053 | ₩43,385 | ₩43,719 | +0.77% | 420 |
|---|
| 2026.05.04 | ₩43,385 | ₩44,720 | ₩43,385 | ₩43,719 | +0.77% | 108 |
|---|
| 2026.05.01 | ₩43,452 | ₩44,386 | ₩43,452 | ₩44,220 | +1.77% | 252 |
|---|
| 2026.04.30 | ₩43,719 | ₩44,386 | ₩43,385 | ₩43,719 | 0.00% | 828 |
|---|
| 2026.04.29 | ₩45,054 | ₩45,655 | ₩44,386 | ₩45,054 | 0.00% | 472 |
|---|
| 2026.04.28 | ₩44,386 | ₩45,721 | ₩44,386 | ₩45,721 | +3.01% | 176 |
|---|
| 2026.04.27 | ₩47,056 | ₩47,056 | ₩44,720 | ₩44,720 | -4.96% | 500 |
|---|
| 2026.04.24 | ₩46,723 | ₩46,889 | ₩45,388 | ₩46,723 | 0.00% | 828 |
|---|
| 2026.04.23 | ₩45,388 | ₩47,390 | ₩44,720 | ₩47,390 | +4.41% | 572 |
|---|
| 2026.04.22 | ₩45,721 | ₩46,055 | ₩44,386 | ₩45,721 | 0.00% | 644 |
|---|
| 2026.04.21 | ₩45,054 | ₩46,055 | ₩43,719 | ₩46,055 | +2.22% | 800 |
|---|
| 2026.04.20 | ₩43,385 | ₩45,054 | ₩43,385 | ₩45,054 | +3.85% | 1.5천 |
|---|
| 2026.04.17 | ₩45,054 | ₩45,721 | ₩43,385 | ₩44,386 | -1.48% | 2.2천 |
|---|
| 2026.04.16 | ₩45,054 | ₩45,388 | ₩43,385 | ₩45,054 | 0.00% | 844 |
|---|
| 2026.04.15 | ₩44,053 | ₩44,720 | ₩43,385 | ₩44,720 | +1.52% | 948 |
|---|
| 2026.04.14 | ₩43,385 | ₩44,386 | ₩43,385 | ₩44,386 | +2.31% | 2.5천 |
|---|
| 2026.04.13 | ₩43,385 | ₩44,386 | ₩43,385 | ₩43,385 | 0.00% | 5.6천 |
|---|
| 2026.04.10 | ₩46,723 | ₩47,724 | ₩43,385 | ₩43,385 | -7.14% | 3.7만 |
|---|
| 2026.04.09 | ₩44,053 | ₩45,388 | ₩43,385 | ₩44,153 | +0.23% | 212 |
|---|
| 2026.04.08 | ₩44,386 | ₩47,056 | ₩43,719 | ₩44,386 | 0.00% | 460 |
|---|
| 2026.04.07 | ₩43,385 | ₩45,054 | ₩43,385 | ₩44,720 | +3.08% | 624 |
|---|
| 2026.04.06 | ₩43,719 | ₩44,887 | ₩43,385 | ₩44,053 | +0.76% | 144 |
|---|
| 2026.04.02 | ₩43,852 | ₩44,386 | ₩43,452 | ₩43,719 | -0.30% | 1.2천 |
|---|
| 2026.04.01 | ₩44,720 | ₩44,720 | ₩43,719 | ₩44,386 | -0.75% | 284 |
|---|
| 2026.03.31 | ₩43,385 | ₩44,720 | ₩43,385 | ₩44,720 | +3.08% | 648 |
|---|
| 2026.03.30 | ₩45,888 | ₩45,888 | ₩43,385 | ₩44,720 | -2.55% | 1.2천 |
|---|
| 2026.03.27 | ₩47,056 | ₩47,390 | ₩45,721 | ₩47,056 | 0.00% | 420 |
|---|
| 2026.03.26 | ₩46,389 | ₩47,390 | ₩44,386 | ₩47,390 | +2.16% | 604 |
|---|
| 2026.03.25 | ₩46,055 | ₩47,724 | ₩45,221 | ₩47,724 | +3.62% | 732 |
|---|
| 2026.03.24 | ₩44,720 | ₩46,723 | ₩38,713 | ₩46,055 | +2.99% | 9.1천 |
|---|
| 2026.03.23 | ₩45,054 | ₩46,723 | ₩45,054 | ₩45,054 | 0.00% | 4.1천 |
|---|
| 2026.03.20 | ₩45,721 | ₩47,223 | ₩45,054 | ₩46,723 | +2.19% | 816 |
|---|
| 2026.03.19 | ₩46,389 | ₩48,391 | ₩45,054 | ₩47,390 | +2.16% | 1.3천 |
|---|
| 2026.03.18 | ₩46,723 | ₩47,056 | ₩45,054 | ₩46,723 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩47,390 | ₩48,391 | ₩46,055 | ₩47,724 | +0.70% | 1천 |
|---|
| 2026.03.16 | ₩48,391 | ₩48,892 | ₩47,390 | ₩48,725 | +0.69% | 608 |
|---|
| 2026.03.13 | ₩47,090 | ₩49,726 | ₩46,723 | ₩49,059 | +4.18% | 1.8천 |
|---|
| 2026.03.12 | ₩48,725 | ₩49,726 | ₩46,723 | ₩48,725 | 0.00% | 564 |
|---|
| 2026.03.11 | ₩47,657 | ₩49,392 | ₩46,389 | ₩49,059 | +2.94% | 572 |
|---|
| 2026.03.10 | ₩45,888 | ₩50,060 | ₩45,888 | ₩49,392 | +7.64% | 876 |
|---|
| 2026.03.09 | ₩45,054 | ₩48,391 | ₩45,054 | ₩48,057 | +6.67% | 1.5천 |
|---|
| 2026.03.06 | ₩46,723 | ₩49,059 | ₩46,723 | ₩48,391 | +3.57% | 620 |
|---|
| 2026.03.05 | ₩48,057 | ₩48,858 | ₩47,390 | ₩48,725 | +1.39% | 564 |
|---|
| 2026.03.04 | ₩47,056 | ₩47,724 | ₩45,788 | ₩47,724 | +1.42% | 792 |
|---|
| 2026.03.03 | ₩46,456 | ₩47,724 | ₩46,055 | ₩47,724 | +2.73% | 760 |
|---|
| 2026.03.02 | ₩47,390 | ₩48,057 | ₩45,388 | ₩48,057 | +1.41% | 1.2천 |
|---|
| 2026.02.27 | ₩47,056 | ₩48,057 | ₩46,055 | ₩47,724 | +1.42% | 740 |
|---|
| 2026.02.26 | ₩46,723 | ₩47,390 | ₩45,554 | ₩47,390 | +1.43% | 1.3천 |
|---|
| 2026.02.25 | ₩46,723 | ₩47,724 | ₩45,721 | ₩47,390 | +1.43% | 1.1천 |
|---|
| 2026.02.24 | ₩46,389 | ₩47,390 | ₩45,054 | ₩47,390 | +2.16% | 1.2천 |
|---|
| 2026.02.23 | ₩50,060 | ₩51,729 | ₩45,054 | ₩45,388 | -9.33% | 6.6천 |
|---|
| 2026.02.20 | ₩50,560 | ₩55,066 | ₩45,054 | ₩51,395 | +1.65% | 6.9만 |
|---|
| 2026.02.19 | ₩50,060 | ₩54,065 | ₩50,060 | ₩54,065 | +8.00% | 1.3천 |
|---|
| 2026.02.18 | ₩53,397 | ₩55,366 | ₩51,061 | ₩53,397 | 0.00% | 704 |
|---|
| 2026.02.17 | ₩51,395 | ₩53,731 | ₩49,226 | ₩53,397 | +3.90% | 2.1천 |
|---|
| 2026.02.13 | ₩49,392 | ₩52,396 | ₩46,389 | ₩52,062 | +5.41% | 1.3천 |
|---|
| 2026.02.12 | ₩45,054 | ₩53,397 | ₩45,054 | ₩51,061 | +13.33% | 9.4천 |
|---|
| 2026.02.11 | ₩45,054 | ₩48,057 | ₩45,054 | ₩46,055 | +2.22% | 2.2천 |
|---|
| 2026.02.10 | ₩45,755 | ₩46,723 | ₩45,054 | ₩46,389 | +1.39% | 3.4천 |
|---|
| 2026.02.09 | ₩47,724 | ₩49,392 | ₩45,054 | ₩46,723 | -2.10% | 3.7천 |
|---|
| 2026.02.06 | ₩46,723 | ₩50,060 | ₩45,721 | ₩49,726 | +6.43% | 1천 |
|---|
| 2026.02.05 | ₩47,056 | ₩48,057 | ₩45,054 | ₩47,056 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩50,060 | ₩50,394 | ₩46,389 | ₩48,725 | -2.67% | 3.1천 |
|---|
| 2026.02.03 | ₩49,726 | ₩52,062 | ₩48,391 | ₩50,727 | +2.01% | 1.8천 |
|---|
| 2026.02.02 | ₩49,392 | ₩51,395 | ₩48,057 | ₩50,727 | +2.70% | 2.5천 |
|---|
| 2026.01.30 | ₩48,725 | ₩52,730 | ₩46,723 | ₩51,729 | +6.16% | 7.3천 |
|---|
| 2026.01.29 | ₩48,057 | ₩51,729 | ₩45,388 | ₩50,060 | +4.17% | 7.8천 |
|---|
| 2026.01.28 | ₩47,056 | ₩49,059 | ₩46,389 | ₩49,059 | +4.26% | 2.8천 |
|---|
| 2026.01.27 | ₩47,056 | ₩49,893 | ₩44,386 | ₩47,724 | +1.42% | 1만 |
|---|
| 2026.01.26 | ₩54,732 | ₩58,069 | ₩48,391 | ₩51,061 | -6.71% | 2.8만 |
|---|
| 2026.01.23 | ₩59,738 | ₩90,108 | ₩59,071 | ₩63,409 | +6.15% | 138.1만 |
|---|
| 2026.01.22 | ₩58,737 | ₩64,410 | ₩55,233 | ₩59,071 | +0.57% | 4.7천 |
|---|
| 2026.01.21 | ₩58,069 | ₩72,420 | ₩55,733 | ₩58,737 | +1.15% | 1.7만 |
|---|
| 2026.01.20 | ₩63,409 | ₩65,745 | ₩58,403 | ₩61,073 | -3.68% | 7.6천 |
|---|
| 2026.01.16 | ₩68,081 | ₩69,416 | ₩64,410 | ₩66,079 | -2.94% | 8.9만 |
|---|
| 2026.01.15 | ₩65,412 | ₩70,084 | ₩65,078 | ₩70,084 | +7.14% | 464 |
|---|
| 2026.01.14 | ₩64,744 | ₩68,716 | ₩63,409 | ₩67,748 | +4.64% | 1천 |
|---|
| 2026.01.13 | ₩65,078 | ₩67,748 | ₩63,409 | ₩67,748 | +4.10% | 776 |
|---|
| 2026.01.12 | ₩69,083 | ₩71,552 | ₩64,611 | ₩66,747 | -3.38% | 1.6천 |
|---|
| 2026.01.09 | ₩66,747 | ₩70,084 | ₩65,745 | ₩70,084 | +5.00% | 772 |
|---|
| 2026.01.08 | ₩63,409 | ₩67,247 | ₩63,409 | ₩66,747 | +5.26% | 648 |
|---|
| 2026.01.07 | ₩66,747 | ₩66,747 | ₩63,409 | ₩65,245 | -2.25% | 584 |
|---|
| 2026.01.06 | ₩67,581 | ₩67,748 | ₩65,078 | ₩65,078 | -3.70% | 448 |
|---|
| 2026.01.05 | ₩68,415 | ₩71,752 | ₩64,077 | ₩69,083 | +0.98% | 1.7천 |
|---|
| 2026.01.02 | ₩69,416 | ₩77,760 | ₩66,747 | ₩70,251 | +1.20% | 516 |
|---|
| 2025.12.31 | ₩67,748 | ₩70,084 | ₩63,743 | ₩68,248 | +0.74% | 632 |
|---|
| 2025.12.30 | ₩67,080 | ₩72,420 | ₩66,747 | ₩70,084 | +4.48% | 508 |
|---|
| 2025.12.29 | ₩71,752 | ₩72,520 | ₩66,413 | ₩71,085 | -0.93% | 2천 |
|---|
| 2025.12.26 | ₩72,921 | ₩73,087 | ₩64,911 | ₩73,087 | +0.23% | 3.4천 |
|---|
| 2025.12.24 | ₩77,760 | ₩77,760 | ₩73,755 | ₩75,424 | -3.00% | 132 |
|---|
| 2025.12.23 | ₩85,436 | ₩85,436 | ₩68,415 | ₩75,090 | -12.11% | 2천 |
|---|
| 2025.12.22 | ₩86,437 | ₩98,451 | ₩82,098 | ₩89,107 | +3.09% | 2.3천 |
|---|
| 2025.12.19 | ₩84,034 | ₩97,116 | ₩84,034 | ₩90,442 | +7.63% | 220 |
|---|
| 2025.12.18 | ₩90,442 | ₩96,782 | ₩86,770 | ₩91,776 | +1.48% | 1.1천 |
|---|
| 2025.12.17 | ₩97,116 | ₩98,785 | ₩93,111 | ₩97,116 | 0.00% | 572 |
|---|
| 2025.12.16 | ₩99,119 | ₩103,457 | ₩91,443 | ₩99,119 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩97,116 | ₩103,457 | ₩90,108 | ₩101,788 | +4.81% | 7.1천 |
|---|
| 2025.12.12 | ₩91,109 | ₩97,116 | ₩87,104 | ₩96,115 | +5.49% | 3.9천 |
|---|
| 2025.12.11 | ₩82,432 | ₩91,443 | ₩79,762 | ₩90,442 | +9.72% | 5천 |
|---|
| 2025.12.10 | ₩85,436 | ₩86,770 | ₩80,930 | ₩82,432 | -3.52% | 656 |
|---|
| 2025.12.09 | ₩84,101 | ₩87,939 | ₩83,767 | ₩86,103 | +2.38% | 664 |
|---|
| 2025.12.08 | ₩85,769 | ₩88,105 | ₩81,431 | ₩85,436 | -0.39% | 1.5천 |
|---|
| 2025.12.05 | ₩85,769 | ₩87,438 | ₩83,433 | ₩84,768 | -1.17% | 564 |
|---|
| 2025.12.04 | ₩81,097 | ₩89,774 | ₩78,761 | ₩88,105 | +8.64% | 1.1천 |
|---|
| 2025.12.03 | ₩81,431 | ₩84,267 | ₩78,093 | ₩83,099 | +2.05% | 2.4천 |
|---|
| 2025.12.02 | ₩74,756 | ₩90,942 | ₩74,756 | ₩81,097 | +8.48% | 1.5만 |
|---|
| 2025.12.01 | ₩82,432 | ₩91,543 | ₩77,760 | ₩88,439 | +7.29% | 3.5천 |
|---|
| 2025.11.28 | ₩75,090 | ₩85,102 | ₩75,090 | ₩85,102 | +13.33% | 1.2천 |
|---|
| 2025.11.26 | ₩78,427 | ₩78,427 | ₩74,756 | ₩77,760 | -0.85% | 800 |
|---|
| 2025.11.25 | ₩70,518 | ₩78,093 | ₩70,418 | ₩77,426 | +9.80% | 776 |
|---|
| 2025.11.24 | ₩67,748 | ₩75,424 | ₩67,414 | ₩72,754 | +7.39% | 1.3천 |
|---|
| 2025.11.21 | ₩70,751 | ₩72,086 | ₩67,080 | ₩68,749 | -2.83% | 1.4천 |
|---|
| 2025.11.20 | ₩65,412 | ₩75,757 | ₩63,743 | ₩73,087 | +11.73% | 2.6천 |
|---|
| 2025.11.19 | ₩66,747 | ₩70,751 | ₩62,408 | ₩65,078 | -2.50% | 2.1천 |
|---|
| 2025.11.18 | ₩59,404 | ₩63,409 | ₩57,736 | ₩62,742 | +5.62% | 1.3천 |
|---|
| 2025.11.17 | ₩53,164 | ₩60,072 | ₩52,563 | ₩59,238 | +11.42% | 2.4천 |
|---|
| 2025.11.14 | ₩52,062 | ₩53,397 | ₩49,726 | ₩52,730 | +1.28% | 1.1천 |
|---|
| 2025.11.13 | ₩59,071 | ₩59,071 | ₩51,829 | ₩53,397 | -9.60% | 1.9천 |
|---|
| 2025.11.12 | ₩56,735 | ₩59,071 | ₩56,401 | ₩58,737 | +3.53% | 1.3천 |
|---|
| 2025.11.11 | ₩62,742 | ₩62,742 | ₩57,068 | ₩58,403 | -6.91% | 1.3천 |
|---|
| 2025.11.10 | ₩66,079 | ₩66,079 | ₩60,072 | ₩62,074 | -6.06% | 1.7천 |
|---|
| 2025.11.07 | ₩66,413 | ₩66,747 | ₩62,742 | ₩65,412 | -1.51% | 1.3천 |
|---|
| 2025.11.06 | ₩69,416 | ₩71,419 | ₩65,412 | ₩68,415 | -1.44% | 1.9천 |
|---|
| 2025.11.05 | ₩66,413 | ₩69,750 | ₩66,079 | ₩69,416 | +4.52% | 1.9천 |
|---|
| 2025.11.04 | ₩67,748 | ₩71,085 | ₩63,409 | ₩67,080 | -0.99% | 2천 |
|---|
| 2025.11.03 | ₩75,424 | ₩75,424 | ₩71,085 | ₩72,086 | -4.42% | 976 |
|---|
| 2025.10.31 | ₩68,415 | ₩75,090 | ₩68,415 | ₩73,421 | +7.32% | 1.4천 |
|---|
| 2025.10.30 | ₩72,086 | ₩72,921 | ₩67,080 | ₩70,084 | -2.78% | 1.4천 |
|---|
| 2025.10.29 | ₩73,421 | ₩76,425 | ₩71,752 | ₩74,422 | +1.36% | 960 |
|---|
| 2025.10.28 | ₩78,093 | ₩78,427 | ₩72,754 | ₩75,757 | -2.99% | 1.1천 |
|---|
| 2025.10.27 | ₩77,092 | ₩80,096 | ₩56,735 | ₩75,424 | -2.16% | 4.5천 |
|---|
| 2025.10.24 | ₩80,096 | ₩82,766 | ₩77,092 | ₩78,093 | -2.50% | 2천 |
|---|
| 2025.10.23 | ₩82,098 | ₩87,438 | ₩78,761 | ₩79,095 | -3.66% | 3천 |
|---|
| 2025.10.22 | ₩85,436 | ₩88,773 | ₩80,096 | ₩80,430 | -5.86% | 2.1천 |
|---|
| 2025.10.21 | ₩86,437 | ₩90,108 | ₩86,103 | ₩87,104 | +0.77% | 1.3천 |
|---|
| 2025.10.20 | ₩84,101 | ₩92,110 | ₩83,433 | ₩89,107 | +5.95% | 2.7천 |
|---|
| 2025.10.17 | ₩83,433 | ₩86,770 | ₩82,432 | ₩84,434 | +1.20% | 2천 |
|---|
| 2025.10.16 | ₩85,102 | ₩93,445 | ₩83,767 | ₩84,101 | -1.18% | 6.4천 |
|---|
| 2025.10.15 | ₩84,768 | ₩88,439 | ₩81,097 | ₩85,769 | +1.18% | 2.7천 |
|---|
| 2025.10.14 | ₩83,433 | ₩88,773 | ₩82,098 | ₩86,103 | +3.20% | 3.5천 |
|---|
| 2025.10.13 | ₩89,107 | ₩89,107 | ₩80,430 | ₩85,769 | -3.75% | 2.4천 |
|---|
| 2025.10.10 | ₩93,111 | ₩93,445 | ₩84,101 | ₩85,102 | -8.60% | 5.4천 |
|---|