시장 데이터를 불러오는 중
전체 종목
Giftify, Inc. - Common Stock 과거 주가
Giftify, Inc. - Common Stock · GIFT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Giftify, Inc. - Common Stock · GIFT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩785 | ₩912 | ₩782 | ₩798 | +1.71% | 20.4만 |
| 2026.10.08 | ₩921 | ₩921 | ₩751 | ₩771 | -16.30% | 8만 |
| 2026.10.07 | ₩806 | ₩872 | ₩781 | ₩809 | +0.33% | 3.5만 |
| 2026.10.06 | ₩785 | ₩923 | ₩764 | ₩832 | +5.98% | 8.5만 |
| 2026.10.05 | ₩669 | ₩865 | ₩669 | ₩771 | +15.23% | 25.6만 |
| 2026.10.02 | ₩671 | ₩958 | ₩657 | ₩738 | +10.00% | 406.2만 |
| 2026.10.01 | ₩684 | ₩738 | ₩656 | ₩687 | +0.39% | 26만 |
| 2026.09.30 | ₩805 | ₩818 | ₩617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩656 |
| -18.50% |
| 29.9만 |
| 2026.09.29 | ₩840 | ₩840 | ₩805 | ₩818 | -2.56% | 1.3만 |
|---|
| 2026.09.28 | ₩924 | ₩936 | ₩805 | ₩819 | -11.32% | 4.2만 |
|---|
| 2026.09.25 | ₩872 | ₩895 | ₩872 | ₩895 | +2.62% | 1.4만 |
|---|
| 2026.09.24 | ₩877 | ₩955 | ₩590 | ₩798 | -9.02% | 7.8만 |
|---|
| 2026.09.23 | ₩885 | ₩912 | ₩866 | ₩912 | +3.03% | 2.6만 |
|---|
| 2026.09.22 | ₩978 | ₩988 | ₩899 | ₩913 | -6.58% | 1.1만 |
|---|
| 2026.09.21 | ₩936 | ₩1,010 | ₩909 | ₩913 | -2.44% | 17.8만 |
|---|
| 2026.09.18 | ₩939 | ₩1,010 | ₩872 | ₩872 | -7.14% | 6.9만 |
|---|
| 2026.09.17 | ₩904 | ₩940 | ₩878 | ₩878 | -2.82% | 2.8만 |
|---|
| 2026.09.16 | ₩1,030 | ₩1,030 | ₩858 | ₩858 | -16.67% | 1.3만 |
|---|
| 2026.09.15 | ₩932 | ₩963 | ₩899 | ₩939 | +0.72% | 3.6만 |
|---|
| 2026.09.14 | ₩1,027 | ₩1,086 | ₩778 | ₩940 | -8.49% | 6만 |
|---|
| 2026.09.11 | ₩966 | ₩1,026 | ₩966 | ₩1,026 | +6.25% | 4.1천 |
|---|
| 2026.09.10 | ₩1,030 | ₩1,110 | ₩948 | ₩1,026 | -0.39% | 2만 |
|---|
| 2026.09.09 | ₩1,033 | ₩1,074 | ₩939 | ₩939 | -9.09% | 4.5만 |
|---|
| 2026.09.08 | ₩1,073 | ₩1,086 | ₩1,033 | ₩1,033 | -3.75% | 1.1만 |
|---|
| 2026.09.04 | ₩1,084 | ₩1,084 | ₩1,046 | ₩1,051 | -2.97% | 2만 |
|---|
| 2026.09.03 | ₩1,047 | ₩1,081 | ₩1,047 | ₩1,060 | +1.15% | 2만 |
|---|
| 2026.09.02 | ₩1,093 | ₩1,100 | ₩1,061 | ₩1,061 | -2.94% | 3.4만 |
|---|
| 2026.09.01 | ₩1,104 | ₩1,104 | ₩1,038 | ₩1,073 | -2.79% | 5만 |
|---|
| 2026.08.31 | ₩1,104 | ₩1,113 | ₩1,093 | ₩1,093 | -0.97% | 1.6천 |
|---|
| 2026.08.28 | ₩1,086 | ₩1,160 | ₩1,086 | ₩1,110 | +2.22% | 1.2만 |
|---|
| 2026.08.27 | ₩1,167 | ₩1,167 | ₩1,094 | ₩1,094 | -6.21% | 4.6천 |
|---|
| 2026.08.26 | ₩1,068 | ₩1,113 | ₩1,064 | ₩1,104 | +3.39% | 4.7만 |
|---|
| 2026.08.25 | ₩1,127 | ₩1,127 | ₩1,078 | ₩1,090 | -3.21% | 5.9만 |
|---|
| 2026.08.24 | ₩1,194 | ₩1,207 | ₩1,113 | ₩1,131 | -5.28% | 6.6만 |
|---|
| 2026.08.21 | ₩1,220 | ₩1,220 | ₩1,100 | ₩1,135 | -7.03% | 6.2만 |
|---|
| 2026.08.20 | ₩1,200 | ₩1,200 | ₩1,140 | ₩1,147 | -4.47% | 3.4만 |
|---|
| 2026.08.19 | ₩1,141 | ₩1,196 | ₩1,141 | ₩1,151 | +0.82% | 1.4만 |
|---|
| 2026.08.18 | ₩1,140 | ₩1,220 | ₩1,140 | ₩1,167 | +2.35% | 8.4천 |
|---|
| 2026.08.17 | ₩1,206 | ₩1,216 | ₩1,155 | ₩1,163 | -3.56% | 2만 |
|---|
| 2026.08.14 | ₩1,180 | ₩1,207 | ₩1,168 | ₩1,194 | +1.14% | 5.5천 |
|---|
| 2026.08.13 | ₩1,261 | ₩1,261 | ₩1,148 | ₩1,168 | -7.34% | 6만 |
|---|
| 2026.08.12 | ₩1,180 | ₩1,212 | ₩1,176 | ₩1,207 | +2.27% | 1.4만 |
|---|
| 2026.08.11 | ₩1,233 | ₩1,259 | ₩1,191 | ₩1,231 | -0.11% | 3.6만 |
|---|
| 2026.08.10 | ₩1,207 | ₩1,243 | ₩1,175 | ₩1,190 | -1.44% | 4.6만 |
|---|
| 2026.08.07 | ₩1,194 | ₩1,274 | ₩1,173 | ₩1,178 | -1.35% | 4만 |
|---|
| 2026.08.06 | ₩1,211 | ₩1,218 | ₩1,187 | ₩1,207 | -0.33% | 5.1만 |
|---|
| 2026.08.05 | ₩1,328 | ₩1,341 | ₩1,190 | ₩1,226 | -7.68% | 11.9만 |
|---|
| 2026.08.04 | ₩1,395 | ₩1,422 | ₩1,274 | ₩1,274 | -8.65% | 10.3만 |
|---|
| 2026.08.03 | ₩1,247 | ₩1,462 | ₩1,234 | ₩1,381 | +10.75% | 70.9만 |
|---|
| 2026.07.31 | ₩1,247 | ₩1,261 | ₩1,127 | ₩1,164 | -6.67% | 16.9만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,314 | ₩1,153 | ₩1,160 | -4.95% | 9.7만 |
|---|
| 2026.07.29 | ₩1,220 | ₩1,220 | ₩1,194 | ₩1,195 | -2.09% | 1.1만 |
|---|
| 2026.07.28 | ₩1,206 | ₩1,238 | ₩1,194 | ₩1,218 | +1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩1,207 | ₩1,207 | ₩1,182 | ₩1,182 | -2.11% | 1.1만 |
|---|
| 2026.07.24 | ₩1,227 | ₩1,227 | ₩1,207 | ₩1,207 | -1.64% | 1.7만 |
|---|
| 2026.07.23 | ₩1,234 | ₩1,247 | ₩1,180 | ₩1,200 | -2.72% | 5.6만 |
|---|
| 2026.07.22 | ₩1,234 | ₩1,247 | ₩1,220 | ₩1,234 | 0.00% | 9.2천 |
|---|
| 2026.07.21 | ₩1,214 | ₩1,261 | ₩1,207 | ₩1,220 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩1,200 | ₩1,220 | ₩1,194 | ₩1,208 | +0.67% | 1.3만 |
|---|
| 2026.07.17 | ₩1,194 | ₩1,234 | ₩1,180 | ₩1,194 | 0.00% | 4.7만 |
|---|
| 2026.07.16 | ₩1,207 | ₩1,234 | ₩1,178 | ₩1,214 | +0.56% | 4.1만 |
|---|
| 2026.07.15 | ₩1,153 | ₩1,200 | ₩1,140 | ₩1,141 | -1.05% | 6.3만 |
|---|
| 2026.07.14 | ₩1,259 | ₩1,259 | ₩1,127 | ₩1,148 | -8.84% | 3.3만 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,261 | ₩1,187 | ₩1,190 | -5.64% | 1.3만 |
|---|
| 2026.07.10 | ₩1,247 | ₩1,247 | ₩1,194 | ₩1,224 | -1.83% | 2.4만 |
|---|
| 2026.07.09 | ₩1,309 | ₩1,314 | ₩1,194 | ₩1,207 | -7.79% | 3만 |
|---|
| 2026.07.08 | ₩1,287 | ₩1,341 | ₩1,274 | ₩1,287 | 0.00% | 3.6만 |
|---|
| 2026.07.07 | ₩1,328 | ₩1,328 | ₩1,266 | ₩1,266 | -4.65% | 1.3만 |
|---|
| 2026.07.06 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,298 | -3.20% | 4만 |
|---|
| 2026.07.02 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,340 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩1,274 | ₩1,341 | ₩1,250 | ₩1,341 | +5.26% | 2만 |
|---|
| 2026.06.30 | ₩1,287 | ₩1,317 | ₩1,241 | ₩1,271 | -1.25% | 2.6만 |
|---|
| 2026.06.29 | ₩1,368 | ₩1,368 | ₩1,234 | ₩1,283 | -6.18% | 3.6만 |
|---|
| 2026.06.26 | ₩1,341 | ₩1,368 | ₩1,261 | ₩1,355 | +1.00% | 4.4만 |
|---|
| 2026.06.25 | ₩1,274 | ₩1,368 | ₩1,259 | ₩1,259 | -1.16% | 6만 |
|---|
| 2026.06.24 | ₩1,180 | ₩1,355 | ₩1,153 | ₩1,281 | +8.52% | 13.1만 |
|---|
| 2026.06.23 | ₩1,287 | ₩1,314 | ₩1,171 | ₩1,171 | -9.06% | 3.4만 |
|---|
| 2026.06.22 | ₩1,202 | ₩1,332 | ₩1,157 | ₩1,247 | +3.79% | 4.9만 |
|---|
| 2026.06.18 | ₩1,314 | ₩1,341 | ₩1,194 | ₩1,194 | -9.18% | 8.2만 |
|---|
| 2026.06.17 | ₩1,285 | ₩1,442 | ₩1,274 | ₩1,341 | +4.38% | 9.2만 |
|---|
| 2026.06.16 | ₩1,287 | ₩1,341 | ₩1,281 | ₩1,281 | -0.52% | 4.8만 |
|---|
| 2026.06.15 | ₩1,282 | ₩1,381 | ₩1,220 | ₩1,302 | +1.57% | 7.4만 |
|---|
| 2026.06.12 | ₩1,167 | ₩1,301 | ₩1,167 | ₩1,234 | +5.75% | 5.6만 |
|---|
| 2026.06.11 | ₩1,243 | ₩1,309 | ₩1,167 | ₩1,194 | -3.99% | 6.1만 |
|---|
| 2026.06.10 | ₩1,208 | ₩1,361 | ₩1,207 | ₩1,220 | +1.00% | 14.7만 |
|---|
| 2026.06.09 | ₩1,113 | ₩1,341 | ₩991 | ₩1,246 | +11.93% | 23.2만 |
|---|
| 2026.06.08 | ₩1,113 | ₩1,187 | ₩1,113 | ₩1,116 | +0.24% | 173.4만 |
|---|
| 2026.06.05 | ₩1,113 | ₩1,133 | ₩1,113 | ₩1,113 | 0.00% | 3만 |
|---|
| 2026.06.04 | ₩1,149 | ₩1,161 | ₩1,113 | ₩1,133 | -1.40% | 6.7만 |
|---|
| 2026.06.03 | ₩1,160 | ₩1,219 | ₩1,113 | ₩1,171 | +0.92% | 6.5만 |
|---|
| 2026.06.02 | ₩1,176 | ₩1,207 | ₩1,113 | ₩1,113 | -5.36% | 4.6만 |
|---|
| 2026.06.01 | ₩1,178 | ₩1,234 | ₩1,113 | ₩1,140 | -3.19% | 4.8만 |
|---|
| 2026.05.29 | ₩1,167 | ₩1,207 | ₩1,133 | ₩1,200 | +2.87% | 9.7만 |
|---|
| 2026.05.28 | ₩1,194 | ₩1,194 | ₩1,135 | ₩1,164 | -2.47% | 4.4만 |
|---|
| 2026.05.27 | ₩1,220 | ₩1,220 | ₩1,127 | ₩1,133 | -7.14% | 6.3만 |
|---|
| 2026.05.26 | ₩1,220 | ₩1,287 | ₩1,140 | ₩1,172 | -3.96% | 12.4만 |
|---|
| 2026.05.22 | ₩1,250 | ₩1,250 | ₩1,194 | ₩1,207 | -3.43% | 1.6만 |
|---|
| 2026.05.21 | ₩1,250 | ₩1,250 | ₩1,207 | ₩1,207 | -3.43% | 1.1만 |
|---|
| 2026.05.20 | ₩1,274 | ₩1,314 | ₩1,194 | ₩1,194 | -6.32% | 2.7만 |
|---|
| 2026.05.19 | ₩1,408 | ₩1,435 | ₩1,310 | ₩1,314 | -6.67% | 6.1만 |
|---|
| 2026.05.18 | ₩1,355 | ₩1,462 | ₩1,341 | ₩1,368 | +0.99% | 9.9만 |
|---|
| 2026.05.15 | ₩1,159 | ₩1,435 | ₩1,148 | ₩1,328 | +14.58% | 18.2만 |
|---|
| 2026.05.14 | ₩1,156 | ₩1,279 | ₩1,156 | ₩1,227 | +6.15% | 4.1만 |
|---|
| 2026.05.13 | ₩1,113 | ₩1,206 | ₩1,086 | ₩1,133 | +1.81% | 3.4만 |
|---|
| 2026.05.12 | ₩1,127 | ₩1,196 | ₩1,086 | ₩1,086 | -3.57% | 5.7만 |
|---|
| 2026.05.11 | ₩1,100 | ₩1,194 | ₩1,100 | ₩1,183 | +7.56% | 3.6만 |
|---|
| 2026.05.08 | ₩1,234 | ₩1,341 | ₩1,093 | ₩1,093 | -11.41% | 6.4만 |
|---|
| 2026.05.07 | ₩1,328 | ₩1,355 | ₩1,247 | ₩1,258 | -5.25% | 5.9만 |
|---|
| 2026.05.06 | ₩1,341 | ₩1,408 | ₩1,301 | ₩1,301 | -3.00% | 6.1만 |
|---|
| 2026.05.05 | ₩1,341 | ₩1,451 | ₩1,328 | ₩1,333 | -0.60% | 1.9만 |
|---|
| 2026.05.04 | ₩1,583 | ₩1,596 | ₩1,287 | ₩1,329 | -16.02% | 11.2만 |
|---|
| 2026.05.01 | ₩1,569 | ₩1,583 | ₩1,489 | ₩1,529 | -2.56% | 2.5만 |
|---|
| 2026.04.30 | ₩1,609 | ₩1,609 | ₩1,556 | ₩1,556 | -3.33% | 3.1만 |
|---|
| 2026.04.29 | ₩1,596 | ₩1,636 | ₩1,542 | ₩1,556 | -2.52% | 3.2만 |
|---|
| 2026.04.28 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,569 | -4.88% | 4.4만 |
|---|
| 2026.04.27 | ₩1,623 | ₩1,636 | ₩1,556 | ₩1,583 | -2.48% | 2.4만 |
|---|
| 2026.04.24 | ₩1,583 | ₩1,663 | ₩1,542 | ₩1,623 | +2.54% | 4.3만 |
|---|
| 2026.04.23 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,609 | -4.76% | 5만 |
|---|
| 2026.04.22 | ₩1,676 | ₩1,730 | ₩1,609 | ₩1,663 | -0.80% | 17.1만 |
|---|
| 2026.04.21 | ₩1,617 | ₩1,717 | ₩1,609 | ₩1,676 | +3.65% | 12.6만 |
|---|
| 2026.04.20 | ₩1,636 | ₩1,650 | ₩1,609 | ₩1,650 | +0.82% | 7.7천 |
|---|
| 2026.04.17 | ₩1,623 | ₩1,663 | ₩1,589 | ₩1,663 | +2.48% | 9.1천 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,690 | ₩1,556 | ₩1,609 | -4.76% | 4.7만 |
|---|
| 2026.04.15 | ₩1,717 | ₩1,717 | ₩1,569 | ₩1,663 | -3.12% | 9.3만 |
|---|
| 2026.04.14 | ₩1,435 | ₩1,690 | ₩1,408 | ₩1,690 | +17.76% | 13.9만 |
|---|
| 2026.04.13 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,422 | -1.85% | 7만 |
|---|
| 2026.04.10 | ₩1,341 | ₩1,408 | ₩1,247 | ₩1,408 | +5.00% | 10.2만 |
|---|
| 2026.04.09 | ₩1,442 | ₩1,502 | ₩1,355 | ₩1,395 | -3.26% | 37.8만 |
|---|
| 2026.04.08 | ₩1,422 | ₩1,448 | ₩1,381 | ₩1,422 | 0.00% | 9.2만 |
|---|
| 2026.04.07 | ₩1,375 | ₩1,422 | ₩1,368 | ₩1,408 | +2.44% | 8.8만 |
|---|
| 2026.04.06 | ₩1,381 | ₩1,422 | ₩1,341 | ₩1,395 | +0.97% | 11만 |
|---|
| 2026.04.02 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,368 | -0.97% | 5.1만 |
|---|
| 2026.04.01 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,341 | 0.00% | 35만 |
|---|
| 2026.03.31 | ₩1,127 | ₩1,381 | ₩1,127 | ₩1,341 | +19.05% | 13.9만 |
|---|
| 2026.03.30 | ₩1,155 | ₩1,207 | ₩1,113 | ₩1,127 | -2.44% | 5.4만 |
|---|
| 2026.03.27 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,159 | -2.92% | 4.1만 |
|---|
| 2026.03.26 | ₩1,219 | ₩1,247 | ₩1,180 | ₩1,194 | -2.09% | 8.1만 |
|---|
| 2026.03.25 | ₩1,281 | ₩1,281 | ₩1,196 | ₩1,196 | -6.60% | 6.2만 |
|---|
| 2026.03.24 | ₩1,338 | ₩1,338 | ₩1,218 | ₩1,270 | -5.11% | 9.8만 |
|---|
| 2026.03.23 | ₩1,341 | ₩1,395 | ₩1,214 | ₩1,250 | -6.80% | 31.9만 |
|---|
| 2026.03.20 | ₩1,234 | ₩1,234 | ₩1,153 | ₩1,207 | -2.17% | 9.1만 |
|---|
| 2026.03.19 | ₩1,287 | ₩1,287 | ₩1,140 | ₩1,180 | -8.33% | 7만 |
|---|
| 2026.03.18 | ₩1,341 | ₩1,341 | ₩1,194 | ₩1,224 | -8.70% | 12.6만 |
|---|
| 2026.03.17 | ₩1,234 | ₩1,330 | ₩1,180 | ₩1,180 | -4.35% | 7.2만 |
|---|
| 2026.03.16 | ₩1,073 | ₩1,230 | ₩1,073 | ₩1,180 | +10.00% | 5.8만 |
|---|
| 2026.03.13 | ₩1,168 | ₩1,180 | ₩1,046 | ₩1,086 | -7.00% | 3.1만 |
|---|
| 2026.03.12 | ₩1,127 | ₩1,234 | ₩1,113 | ₩1,128 | +0.12% | 4.5만 |
|---|
| 2026.03.11 | ₩1,140 | ₩1,314 | ₩1,066 | ₩1,153 | +1.18% | 66.9만 |
|---|
| 2026.03.10 | ₩1,093 | ₩1,104 | ₩992 | ₩1,019 | -6.75% | 2.2만 |
|---|
| 2026.03.09 | ₩1,082 | ₩1,132 | ₩1,019 | ₩1,019 | -5.82% | 3.1만 |
|---|
| 2026.03.06 | ₩1,100 | ₩1,104 | ₩1,033 | ₩1,062 | -3.41% | 1.1만 |
|---|
| 2026.03.05 | ₩1,194 | ₩1,194 | ₩1,046 | ₩1,073 | -10.11% | 9.1만 |
|---|
| 2026.03.04 | ₩1,249 | ₩1,249 | ₩1,153 | ₩1,167 | -6.55% | 1.9만 |
|---|
| 2026.03.03 | ₩1,215 | ₩1,239 | ₩1,194 | ₩1,203 | -0.99% | 5.5천 |
|---|
| 2026.03.02 | ₩1,294 | ₩1,301 | ₩1,167 | ₩1,207 | -6.74% | 2.2만 |
|---|
| 2026.02.27 | ₩1,304 | ₩1,304 | ₩1,279 | ₩1,279 | -1.85% | 2.6천 |
|---|
| 2026.02.26 | ₩1,341 | ₩1,395 | ₩1,207 | ₩1,220 | -9.00% | 4.5만 |
|---|
| 2026.02.25 | ₩1,355 | ₩1,395 | ₩1,314 | ₩1,341 | -0.99% | 4만 |
|---|
| 2026.02.24 | ₩1,381 | ₩1,381 | ₩1,334 | ₩1,341 | -2.91% | 6.8천 |
|---|
| 2026.02.23 | ₩1,341 | ₩1,341 | ₩1,287 | ₩1,314 | -2.00% | 9.3천 |
|---|
| 2026.02.20 | ₩1,308 | ₩1,365 | ₩1,301 | ₩1,308 | 0.00% | 1만 |
|---|
| 2026.02.19 | ₩1,448 | ₩1,448 | ₩1,308 | ₩1,314 | -9.26% | 8.2천 |
|---|
| 2026.02.18 | ₩1,338 | ₩1,338 | ₩1,308 | ₩1,308 | -2.30% | 7.3천 |
|---|
| 2026.02.17 | ₩1,296 | ₩1,368 | ₩1,287 | ₩1,287 | -0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,368 | ₩1,308 | ₩1,308 | -4.41% | 8.2천 |
|---|
| 2026.02.12 | ₩1,355 | ₩1,393 | ₩1,308 | ₩1,308 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩1,314 | ₩1,332 | ₩1,301 | ₩1,301 | -1.02% | 2.9만 |
|---|
| 2026.02.10 | ₩1,301 | ₩1,328 | ₩1,301 | ₩1,314 | +1.03% | 8.8천 |
|---|
| 2026.02.09 | ₩1,328 | ₩1,328 | ₩1,301 | ₩1,308 | -1.52% | 7.9만 |
|---|
| 2026.02.06 | ₩1,422 | ₩1,422 | ₩1,279 | ₩1,287 | -9.43% | 13만 |
|---|
| 2026.02.05 | ₩1,401 | ₩1,422 | ₩1,328 | ₩1,355 | -3.35% | 11.3만 |
|---|
| 2026.02.04 | ₩1,422 | ₩1,462 | ₩1,328 | ₩1,408 | -0.94% | 9.7만 |
|---|
| 2026.02.03 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,395 | -2.80% | 1.2만 |
|---|
| 2026.02.02 | ₩1,408 | ₩1,502 | ₩1,381 | ₩1,395 | -0.95% | 13.2만 |
|---|
| 2026.01.30 | ₩1,475 | ₩1,489 | ₩1,407 | ₩1,408 | -4.55% | 12만 |
|---|
| 2026.01.29 | ₩1,462 | ₩1,489 | ₩1,455 | ₩1,462 | 0.00% | 9.7만 |
|---|
| 2026.01.28 | ₩1,475 | ₩1,475 | ₩1,448 | ₩1,462 | -0.91% | 9.4천 |
|---|
| 2026.01.27 | ₩1,435 | ₩1,542 | ₩1,334 | ₩1,448 | +0.93% | 17.7만 |
|---|
| 2026.01.26 | ₩1,489 | ₩1,489 | ₩1,435 | ₩1,475 | -0.90% | 2.1만 |
|---|
| 2026.01.23 | ₩1,448 | ₩1,475 | ₩1,448 | ₩1,448 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩1,448 | ₩1,542 | ₩1,422 | ₩1,448 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩1,422 | ₩1,542 | ₩1,422 | ₩1,435 | +0.94% | 16.7만 |
|---|
| 2026.01.20 | ₩1,448 | ₩1,475 | ₩1,422 | ₩1,475 | +1.85% | 2.5만 |
|---|
| 2026.01.16 | ₩1,462 | ₩1,483 | ₩1,435 | ₩1,462 | 0.00% | 5.5만 |
|---|
| 2026.01.15 | ₩1,489 | ₩1,495 | ₩1,435 | ₩1,475 | -0.90% | 11.5만 |
|---|
| 2026.01.14 | ₩1,489 | ₩1,515 | ₩1,448 | ₩1,475 | -0.90% | 25.4만 |
|---|
| 2026.01.13 | ₩1,515 | ₩1,518 | ₩1,381 | ₩1,462 | -3.54% | 9.7만 |
|---|
| 2026.01.12 | ₩1,475 | ₩1,529 | ₩1,462 | ₩1,462 | -0.91% | 2.6만 |
|---|
| 2026.01.09 | ₩1,469 | ₩1,502 | ₩1,435 | ₩1,435 | -2.28% | 10.5만 |
|---|
| 2026.01.08 | ₩1,482 | ₩1,482 | ₩1,415 | ₩1,475 | -0.45% | 9.5만 |
|---|
| 2026.01.07 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,462 | +1.87% | 2.7천 |
|---|
| 2026.01.06 | ₩1,526 | ₩1,529 | ₩1,462 | ₩1,462 | -4.22% | 4.5만 |
|---|
| 2026.01.05 | ₩1,502 | ₩1,542 | ₩1,502 | ₩1,542 | +2.68% | 1.3만 |
|---|
| 2026.01.02 | ₩1,435 | ₩1,509 | ₩1,435 | ₩1,502 | +4.67% | 2.3만 |
|---|
| 2025.12.31 | ₩1,395 | ₩1,475 | ₩1,381 | ₩1,475 | +5.77% | 4.2만 |
|---|
| 2025.12.30 | ₩1,408 | ₩1,415 | ₩1,381 | ₩1,381 | -1.90% | 2.6만 |
|---|
| 2025.12.29 | ₩1,410 | ₩1,422 | ₩1,368 | ₩1,422 | +0.86% | 4.2만 |
|---|
| 2025.12.26 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,408 | -2.78% | 1.3만 |
|---|
| 2025.12.24 | ₩1,414 | ₩1,448 | ₩1,408 | ₩1,448 | +2.47% | 7.8천 |
|---|
| 2025.12.23 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,435 | +4.90% | 3만 |
|---|
| 2025.12.22 | ₩1,401 | ₩1,435 | ₩1,302 | ₩1,395 | -0.48% | 3.5만 |
|---|
| 2025.12.19 | ₩1,395 | ₩1,583 | ₩1,381 | ₩1,395 | 0.00% | 4.2만 |
|---|
| 2025.12.18 | ₩1,448 | ₩1,462 | ₩1,381 | ₩1,395 | -3.70% | 2.7만 |
|---|
| 2025.12.17 | ₩1,408 | ₩1,462 | ₩1,381 | ₩1,381 | -1.90% | 1.9만 |
|---|
| 2025.12.16 | ₩1,388 | ₩1,462 | ₩1,388 | ₩1,422 | +2.42% | 2.8만 |
|---|
| 2025.12.15 | ₩1,334 | ₩1,395 | ₩1,328 | ₩1,368 | +2.51% | 2.4만 |
|---|
| 2025.12.12 | ₩1,462 | ₩1,475 | ₩1,321 | ₩1,341 | -8.26% | 4.6만 |
|---|
| 2025.12.11 | ₩1,408 | ₩1,469 | ₩1,395 | ₩1,422 | +0.95% | 7.9만 |
|---|
| 2025.12.10 | ₩1,435 | ₩1,502 | ₩1,395 | ₩1,395 | -2.80% | 2.8만 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,522 | ₩1,408 | ₩1,408 | -6.25% | 5.4만 |
|---|
| 2025.12.08 | ₩1,489 | ₩1,489 | ₩1,408 | ₩1,489 | 0.00% | 1.8만 |
|---|
| 2025.12.05 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,502 | +2.75% | 2.5만 |
|---|
| 2025.12.04 | ₩1,475 | ₩1,511 | ₩1,475 | ₩1,475 | 0.00% | 3.2천 |
|---|
| 2025.12.03 | ₩1,553 | ₩1,553 | ₩1,465 | ₩1,502 | -3.28% | 2.3만 |
|---|
| 2025.12.02 | ₩1,475 | ₩1,542 | ₩1,462 | ₩1,502 | +1.82% | 3만 |
|---|
| 2025.12.01 | ₩1,475 | ₩1,497 | ₩1,435 | ₩1,435 | -2.73% | 7.7천 |
|---|
| 2025.11.28 | ₩1,529 | ₩1,542 | ₩1,489 | ₩1,489 | -2.63% | 2.2만 |
|---|
| 2025.11.26 | ₩1,422 | ₩1,542 | ₩1,422 | ₩1,462 | +2.83% | 2.1만 |
|---|
| 2025.11.25 | ₩1,473 | ₩1,489 | ₩1,435 | ₩1,462 | -0.73% | 8.4천 |
|---|
| 2025.11.24 | ₩1,462 | ₩1,489 | ₩1,448 | ₩1,489 | +1.83% | 1.2만 |
|---|
| 2025.11.21 | ₩1,532 | ₩1,532 | ₩1,462 | ₩1,462 | -4.55% | 1만 |
|---|
| 2025.11.20 | ₩1,473 | ₩1,506 | ₩1,473 | ₩1,475 | +0.18% | 2만 |
|---|
| 2025.11.19 | ₩1,515 | ₩1,515 | ₩1,448 | ₩1,450 | -4.34% | 1.2만 |
|---|
| 2025.11.18 | ₩1,475 | ₩1,515 | ₩1,435 | ₩1,495 | +1.36% | 5.8만 |
|---|
| 2025.11.17 | ₩1,529 | ₩1,529 | ₩1,448 | ₩1,448 | -5.26% | 1.9만 |
|---|
| 2025.11.14 | ₩1,529 | ₩1,556 | ₩1,435 | ₩1,489 | -2.63% | 4.8만 |
|---|
| 2025.11.13 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,462 | -6.84% | 9.8만 |
|---|
| 2025.11.12 | ₩1,502 | ₩1,542 | ₩1,448 | ₩1,489 | -0.89% | 5.8만 |
|---|
| 2025.11.11 | ₩1,502 | ₩1,544 | ₩1,435 | ₩1,462 | -2.68% | 3.4만 |
|---|
| 2025.11.10 | ₩1,475 | ₩1,502 | ₩1,395 | ₩1,502 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩1,395 | ₩1,502 | ₩1,334 | ₩1,475 | +5.77% | 12.1만 |
|---|
| 2025.11.06 | ₩1,395 | ₩1,428 | ₩1,275 | ₩1,297 | -7.02% | 3.7만 |
|---|
| 2025.11.05 | ₩1,465 | ₩1,475 | ₩1,395 | ₩1,416 | -3.30% | 7.5천 |
|---|
| 2025.11.04 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,448 | -1.82% | 2.3만 |
|---|
| 2025.11.03 | ₩1,542 | ₩1,576 | ₩1,475 | ₩1,502 | -2.61% | 4.2만 |
|---|
| 2025.10.31 | ₩1,556 | ₩1,572 | ₩1,475 | ₩1,542 | -0.86% | 3.6만 |
|---|
| 2025.10.30 | ₩1,574 | ₩1,609 | ₩1,489 | ₩1,542 | -2.04% | 8.8만 |
|---|
| 2025.10.29 | ₩1,636 | ₩1,636 | ₩1,477 | ₩1,529 | -6.56% | 8.8천 |
|---|
| 2025.10.28 | ₩1,569 | ₩1,609 | ₩1,502 | ₩1,596 | +1.71% | 5.8만 |
|---|
| 2025.10.27 | ₩1,542 | ₩1,636 | ₩1,448 | ₩1,562 | +1.30% | 10.2만 |
|---|
| 2025.10.24 | ₩1,448 | ₩1,455 | ₩1,422 | ₩1,448 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩1,414 | ₩1,475 | ₩1,408 | ₩1,435 | +1.52% | 2.2만 |
|---|
| 2025.10.22 | ₩1,529 | ₩1,529 | ₩1,408 | ₩1,422 | -7.02% | 5만 |
|---|
| 2025.10.21 | ₩1,502 | ₩1,569 | ₩1,381 | ₩1,569 | +4.46% | 16.7만 |
|---|
| 2025.10.20 | ₩1,502 | ₩1,583 | ₩1,489 | ₩1,515 | +0.89% | 116.1만 |
|---|
| 2025.10.17 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,486 | -3.65% | 5.2만 |
|---|
| 2025.10.16 | ₩1,521 | ₩1,556 | ₩1,462 | ₩1,502 | -1.23% | 5.5만 |
|---|
| 2025.10.15 | ₩1,569 | ₩1,616 | ₩1,462 | ₩1,515 | -3.42% | 20.1만 |
|---|
| 2025.10.14 | ₩1,462 | ₩1,475 | ₩1,435 | ₩1,435 | -1.83% | 6.6만 |
|---|
| 2025.10.13 | ₩1,448 | ₩1,448 | ₩1,422 | ₩1,448 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩1,448 | ₩1,448 | ₩1,422 | ₩1,442 | -0.46% | 1.6만 |
|---|