시장 데이터를 불러오는 중
전체 종목
GigaMedia Limited - Ordinary Shares 과거 주가
GigaMedia Limited - Ordinary Shares · GIGM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GigaMedia Limited - Ordinary Shares · GIGM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,794 | ₩1,901 | ₩1,794 | ₩1,847 | +2.99% | 4.5천 |
| 2026.10.08 | ₩1,794 | ₩1,847 | ₩1,794 | ₩1,847 | +2.99% | 1.3천 |
| 2026.10.07 | ₩1,807 | ₩1,834 | ₩1,807 | ₩1,834 | +1.48% | 3.7천 |
| 2026.10.06 | ₩1,754 | ₩1,847 | ₩1,754 | ₩1,847 | +5.34% | 3.4천 |
| 2026.10.05 | ₩1,807 | ₩1,887 | ₩1,780 | ₩1,874 | +3.70% | 1.1만 |
| 2026.10.02 | ₩1,820 | ₩1,914 | ₩1,820 | ₩1,914 | +5.15% | 600 |
| 2026.10.01 | ₩1,820 | ₩1,928 | ₩1,807 | ₩1,928 | +5.88% | 5.8천 |
| 2026.09.30 | ₩1,820 | ₩1,874 | ₩1,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,834 |
| +0.74% |
| 2.5천 |
| 2026.09.29 | ₩1,780 | ₩1,847 | ₩1,780 | ₩1,847 | +3.76% | 1.2천 |
|---|
| 2026.09.28 | ₩1,780 | ₩1,928 | ₩1,780 | ₩1,928 | +8.27% | 1천 |
|---|
| 2026.09.25 | ₩1,901 | ₩1,914 | ₩1,794 | ₩1,914 | +0.70% | 600 |
|---|
| 2026.09.24 | ₩1,847 | ₩1,847 | ₩1,847 | ₩1,847 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩1,847 | ₩1,847 | ₩1,847 | ₩1,847 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,780 | ₩1,861 | ₩1,754 | ₩1,847 | +3.76% | 6.5천 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,847 | ₩1,847 | ₩1,847 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,807 | ₩1,861 | ₩1,767 | ₩1,847 | +2.22% | 2.1천 |
|---|
| 2026.09.17 | ₩1,794 | ₩1,887 | ₩1,780 | ₩1,861 | +3.73% | 2.7천 |
|---|
| 2026.09.16 | ₩1,861 | ₩1,954 | ₩1,780 | ₩1,954 | +5.04% | 1천 |
|---|
| 2026.09.15 | ₩1,807 | ₩1,807 | ₩1,754 | ₩1,754 | -2.96% | 3.7천 |
|---|
| 2026.09.14 | ₩1,834 | ₩1,834 | ₩1,754 | ₩1,767 | -3.65% | 1.2만 |
|---|
| 2026.09.11 | ₩1,794 | ₩1,834 | ₩1,794 | ₩1,834 | +2.24% | 3.1천 |
|---|
| 2026.09.10 | ₩1,780 | ₩1,834 | ₩1,767 | ₩1,794 | +0.75% | 5.3천 |
|---|
| 2026.09.09 | ₩1,780 | ₩1,794 | ₩1,780 | ₩1,794 | +0.75% | 500 |
|---|
| 2026.09.08 | ₩1,861 | ₩1,954 | ₩1,539 | ₩1,887 | +1.44% | 1.3만 |
|---|
| 2026.09.04 | ₩1,914 | ₩1,968 | ₩1,486 | ₩1,861 | -2.80% | 1.3만 |
|---|
| 2026.09.03 | ₩1,847 | ₩1,847 | ₩1,847 | ₩1,847 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩1,861 | ₩1,901 | ₩1,861 | ₩1,901 | +2.16% | 1.5천 |
|---|
| 2026.09.01 | ₩1,968 | ₩1,968 | ₩1,968 | ₩1,968 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,914 | ₩1,968 | ₩1,914 | ₩1,968 | +2.80% | 5.9천 |
|---|
| 2026.08.28 | ₩1,941 | ₩1,981 | ₩1,914 | ₩1,981 | +2.07% | 1.1천 |
|---|
| 2026.08.27 | ₩1,914 | ₩1,941 | ₩1,914 | ₩1,941 | +1.40% | 800 |
|---|
| 2026.08.26 | ₩1,914 | ₩1,928 | ₩1,914 | ₩1,914 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩1,914 | ₩1,928 | ₩1,914 | ₩1,928 | +0.70% | 600 |
|---|
| 2026.08.21 | ₩1,914 | ₩1,928 | ₩1,914 | ₩1,928 | +0.70% | 2.2천 |
|---|
| 2026.08.20 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 8.3천 |
|---|
| 2026.08.19 | ₩1,914 | ₩1,941 | ₩1,914 | ₩1,941 | +1.40% | 1.1천 |
|---|
| 2026.08.18 | ₩1,968 | ₩1,968 | ₩1,887 | ₩1,914 | -2.72% | 900 |
|---|
| 2026.08.17 | ₩1,994 | ₩2,021 | ₩1,928 | ₩1,994 | 0.00% | 1.3만 |
|---|
| 2026.08.14 | ₩2,035 | ₩2,035 | ₩1,928 | ₩1,981 | -2.63% | 2만 |
|---|
| 2026.08.13 | ₩1,981 | ₩2,021 | ₩1,981 | ₩2,021 | +2.03% | 2.1천 |
|---|
| 2026.08.12 | ₩1,981 | ₩2,008 | ₩1,981 | ₩1,994 | +0.68% | 3.1천 |
|---|
| 2026.08.11 | ₩1,914 | ₩1,994 | ₩1,914 | ₩1,994 | +4.20% | 1.3천 |
|---|
| 2026.08.10 | ₩1,981 | ₩2,021 | ₩1,914 | ₩1,981 | 0.00% | 1.9만 |
|---|
| 2026.08.07 | ₩1,928 | ₩1,981 | ₩1,914 | ₩1,981 | +2.78% | 3.4천 |
|---|
| 2026.08.06 | ₩1,994 | ₩1,994 | ₩1,901 | ₩1,914 | -4.03% | 6.1천 |
|---|
| 2026.08.05 | ₩1,874 | ₩1,941 | ₩1,874 | ₩1,914 | +2.14% | 1.7만 |
|---|
| 2026.08.04 | ₩1,847 | ₩1,874 | ₩1,807 | ₩1,807 | -2.17% | 4.2천 |
|---|
| 2026.08.03 | ₩1,767 | ₩1,861 | ₩1,767 | ₩1,861 | +5.30% | 1천 |
|---|
| 2026.07.31 | ₩1,874 | ₩1,901 | ₩1,847 | ₩1,901 | +1.43% | 1.7만 |
|---|
| 2026.07.30 | ₩1,780 | ₩1,780 | ₩1,754 | ₩1,754 | -1.50% | 2천 |
|---|
| 2026.07.29 | ₩1,740 | ₩1,834 | ₩1,740 | ₩1,780 | +2.31% | 1천 |
|---|
| 2026.07.28 | ₩1,820 | ₩1,820 | ₩1,820 | ₩1,820 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩1,807 | ₩1,807 | ₩1,754 | ₩1,780 | -1.48% | 2.2천 |
|---|
| 2026.07.24 | ₩1,754 | ₩1,847 | ₩1,754 | ₩1,847 | +5.34% | 700 |
|---|
| 2026.07.23 | ₩1,807 | ₩1,847 | ₩1,780 | ₩1,847 | +2.22% | 3.6천 |
|---|
| 2026.07.22 | ₩1,807 | ₩1,820 | ₩1,807 | ₩1,807 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩1,820 | ₩1,820 | ₩1,807 | ₩1,820 | 0.00% | 1.7천 |
|---|
| 2026.07.20 | ₩1,994 | ₩1,994 | ₩1,847 | ₩1,847 | -7.38% | 3만 |
|---|
| 2026.07.17 | ₩1,834 | ₩1,861 | ₩1,820 | ₩1,861 | +1.46% | 2.6천 |
|---|
| 2026.07.16 | ₩1,981 | ₩1,981 | ₩1,834 | ₩1,834 | -7.43% | 7.1천 |
|---|
| 2026.07.15 | ₩1,887 | ₩1,887 | ₩1,834 | ₩1,834 | -2.84% | 6.3천 |
|---|
| 2026.07.14 | ₩1,887 | ₩1,914 | ₩1,887 | ₩1,914 | +1.42% | 3.3천 |
|---|
| 2026.07.13 | ₩1,901 | ₩2,061 | ₩1,847 | ₩1,928 | +1.41% | 2.6만 |
|---|
| 2026.07.10 | ₩1,887 | ₩1,941 | ₩1,887 | ₩1,941 | +2.84% | 5.7천 |
|---|
| 2026.07.09 | ₩1,861 | ₩1,968 | ₩1,861 | ₩1,914 | +2.88% | 5.6천 |
|---|
| 2026.07.08 | ₩1,874 | ₩1,954 | ₩1,874 | ₩1,954 | +4.29% | 500 |
|---|
| 2026.07.07 | ₩1,887 | ₩1,928 | ₩1,887 | ₩1,887 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩2,008 | ₩2,008 | ₩1,928 | ₩1,928 | -4.00% | 4.7천 |
|---|
| 2026.07.02 | ₩1,928 | ₩1,968 | ₩1,901 | ₩1,914 | -0.69% | 9.7천 |
|---|
| 2026.07.01 | ₩2,035 | ₩2,035 | ₩1,968 | ₩1,968 | -3.29% | 1.2천 |
|---|
| 2026.06.30 | ₩1,847 | ₩2,115 | ₩1,847 | ₩2,021 | +9.42% | 1.9만 |
|---|
| 2026.06.29 | ₩1,968 | ₩1,968 | ₩1,861 | ₩1,954 | -0.68% | 2.7천 |
|---|
| 2026.06.26 | ₩1,847 | ₩1,901 | ₩1,847 | ₩1,901 | +2.90% | 5만 |
|---|
| 2026.06.25 | ₩1,861 | ₩1,887 | ₩1,847 | ₩1,847 | -0.72% | 400 |
|---|
| 2026.06.24 | ₩1,928 | ₩1,928 | ₩1,861 | ₩1,861 | -3.47% | 1천 |
|---|
| 2026.06.23 | ₩1,941 | ₩1,941 | ₩1,847 | ₩1,847 | -4.83% | 1.1천 |
|---|
| 2026.06.22 | ₩1,874 | ₩1,981 | ₩1,874 | ₩1,954 | +4.29% | 1.7만 |
|---|
| 2026.06.18 | ₩1,928 | ₩1,928 | ₩1,874 | ₩1,874 | -2.78% | 1.2천 |
|---|
| 2026.06.17 | ₩1,874 | ₩1,954 | ₩1,874 | ₩1,954 | +4.29% | 400 |
|---|
| 2026.06.16 | ₩1,874 | ₩1,928 | ₩1,874 | ₩1,874 | 0.00% | 9천 |
|---|
| 2026.06.15 | ₩1,834 | ₩1,887 | ₩1,834 | ₩1,847 | +0.73% | 1.8천 |
|---|
| 2026.06.12 | ₩1,874 | ₩1,874 | ₩1,847 | ₩1,861 | -0.71% | 1.3천 |
|---|
| 2026.06.11 | ₩1,834 | ₩1,954 | ₩1,834 | ₩1,954 | +6.57% | 1천 |
|---|
| 2026.06.10 | ₩1,847 | ₩1,901 | ₩1,847 | ₩1,901 | +2.90% | 500 |
|---|
| 2026.06.09 | ₩1,847 | ₩1,901 | ₩1,847 | ₩1,901 | +2.90% | 300 |
|---|
| 2026.06.08 | ₩1,874 | ₩1,941 | ₩1,834 | ₩1,941 | +3.57% | 1천 |
|---|
| 2026.06.05 | ₩1,874 | ₩1,874 | ₩1,834 | ₩1,834 | -2.14% | 3.8천 |
|---|
| 2026.06.04 | ₩1,954 | ₩1,954 | ₩1,901 | ₩1,914 | -2.05% | 6.8천 |
|---|
| 2026.06.03 | ₩1,981 | ₩1,981 | ₩1,981 | ₩1,981 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩1,928 | ₩1,981 | ₩1,928 | ₩1,928 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩1,954 | ₩1,981 | ₩1,928 | ₩1,968 | +0.68% | 5.6천 |
|---|
| 2026.05.29 | ₩1,941 | ₩1,981 | ₩1,928 | ₩1,981 | +2.07% | 2.6천 |
|---|
| 2026.05.28 | ₩1,994 | ₩1,994 | ₩1,968 | ₩1,968 | -1.34% | 1.2천 |
|---|
| 2026.05.27 | ₩1,968 | ₩2,008 | ₩1,928 | ₩1,941 | -1.36% | 7천 |
|---|
| 2026.05.26 | ₩1,968 | ₩1,994 | ₩1,941 | ₩1,994 | +1.36% | 500 |
|---|
| 2026.05.22 | ₩1,981 | ₩1,981 | ₩1,928 | ₩1,928 | -2.70% | 2.2천 |
|---|
| 2026.05.21 | ₩2,008 | ₩2,008 | ₩1,928 | ₩1,994 | -0.67% | 4.8천 |
|---|
| 2026.05.20 | ₩1,941 | ₩1,981 | ₩1,901 | ₩1,981 | +2.07% | 2.2만 |
|---|
| 2026.05.19 | ₩1,901 | ₩1,941 | ₩1,887 | ₩1,887 | -0.70% | 4.9천 |
|---|
| 2026.05.18 | ₩1,901 | ₩1,901 | ₩1,887 | ₩1,887 | -0.70% | 500 |
|---|
| 2026.05.15 | ₩1,901 | ₩1,941 | ₩1,901 | ₩1,941 | +2.11% | 400 |
|---|
| 2026.05.14 | ₩1,901 | ₩1,981 | ₩1,901 | ₩1,941 | +2.11% | 7.7천 |
|---|
| 2026.05.13 | ₩1,968 | ₩1,981 | ₩1,887 | ₩1,981 | +0.68% | 1.4만 |
|---|
| 2026.05.12 | ₩1,914 | ₩1,994 | ₩1,914 | ₩1,914 | 0.00% | 1.6천 |
|---|
| 2026.05.11 | ₩1,941 | ₩1,994 | ₩1,914 | ₩1,914 | -1.38% | 1.8천 |
|---|
| 2026.05.08 | ₩1,874 | ₩1,928 | ₩1,780 | ₩1,928 | +2.86% | 3.8만 |
|---|
| 2026.05.07 | ₩1,901 | ₩1,914 | ₩1,794 | ₩1,914 | +0.70% | 1.9만 |
|---|
| 2026.05.06 | ₩1,807 | ₩1,874 | ₩1,754 | ₩1,767 | -2.22% | 8.9천 |
|---|
| 2026.05.05 | ₩1,740 | ₩1,874 | ₩1,727 | ₩1,807 | +3.85% | 1.9천 |
|---|
| 2026.05.04 | ₩1,914 | ₩1,928 | ₩1,847 | ₩1,847 | -3.50% | 2.2만 |
|---|
| 2026.05.01 | ₩1,914 | ₩1,941 | ₩1,914 | ₩1,941 | +1.40% | 1.9천 |
|---|
| 2026.04.30 | ₩1,901 | ₩1,941 | ₩1,901 | ₩1,928 | +1.41% | 1.3천 |
|---|
| 2026.04.29 | ₩1,901 | ₩1,928 | ₩1,901 | ₩1,928 | +1.41% | 600 |
|---|
| 2026.04.28 | ₩1,887 | ₩1,954 | ₩1,887 | ₩1,954 | +3.55% | 7.5천 |
|---|
| 2026.04.27 | ₩1,968 | ₩2,102 | ₩1,968 | ₩1,994 | +1.36% | 4.2천 |
|---|
| 2026.04.24 | ₩1,981 | ₩2,061 | ₩1,901 | ₩1,968 | -0.68% | 1.3천 |
|---|
| 2026.04.23 | ₩1,901 | ₩2,115 | ₩1,847 | ₩1,954 | +2.82% | 2.5만 |
|---|
| 2026.04.22 | ₩1,914 | ₩1,914 | ₩1,901 | ₩1,901 | -0.70% | 700 |
|---|
| 2026.04.21 | ₩1,887 | ₩1,928 | ₩1,887 | ₩1,914 | +1.42% | 6.2천 |
|---|
| 2026.04.20 | ₩1,834 | ₩1,928 | ₩1,834 | ₩1,928 | +5.11% | 4.6천 |
|---|
| 2026.04.17 | ₩2,021 | ₩2,021 | ₩1,820 | ₩1,994 | -1.32% | 800 |
|---|
| 2026.04.16 | ₩1,820 | ₩2,008 | ₩1,820 | ₩1,887 | +3.68% | 1.3천 |
|---|
| 2026.04.15 | ₩1,820 | ₩1,861 | ₩1,807 | ₩1,807 | -0.74% | 1.1천 |
|---|
| 2026.04.14 | ₩1,928 | ₩1,928 | ₩1,820 | ₩1,820 | -5.56% | 1.1천 |
|---|
| 2026.04.13 | ₩1,767 | ₩1,981 | ₩1,767 | ₩1,968 | +11.36% | 9.5천 |
|---|
| 2026.04.10 | ₩1,767 | ₩1,807 | ₩1,767 | ₩1,807 | +2.27% | 900 |
|---|
| 2026.04.09 | ₩1,780 | ₩1,874 | ₩1,780 | ₩1,780 | 0.00% | 1.6천 |
|---|
| 2026.04.08 | ₩1,994 | ₩1,994 | ₩1,861 | ₩1,874 | -6.04% | 1.7천 |
|---|
| 2026.04.07 | ₩1,780 | ₩1,914 | ₩1,780 | ₩1,914 | +7.52% | 1.7천 |
|---|
| 2026.04.06 | ₩1,754 | ₩1,928 | ₩1,754 | ₩1,914 | +9.16% | 500 |
|---|
| 2026.04.02 | ₩1,914 | ₩1,928 | ₩1,914 | ₩1,914 | 0.00% | 3.5천 |
|---|
| 2026.04.01 | ₩1,914 | ₩1,914 | ₩1,914 | ₩1,914 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩1,968 | ₩1,968 | ₩1,914 | ₩1,914 | -2.72% | 4.2천 |
|---|
| 2026.03.30 | ₩2,021 | ₩2,048 | ₩1,941 | ₩2,008 | -0.66% | 1.3천 |
|---|
| 2026.03.27 | ₩1,954 | ₩2,008 | ₩1,914 | ₩1,994 | +2.05% | 7.6천 |
|---|
| 2026.03.26 | ₩1,941 | ₩2,048 | ₩1,941 | ₩2,008 | +3.45% | 1.3천 |
|---|
| 2026.03.25 | ₩2,048 | ₩2,048 | ₩1,928 | ₩1,981 | -3.27% | 2.3천 |
|---|
| 2026.03.24 | ₩1,914 | ₩1,994 | ₩1,914 | ₩1,941 | +1.40% | 3천 |
|---|
| 2026.03.23 | ₩2,008 | ₩2,048 | ₩2,008 | ₩2,048 | +2.00% | 1.4만 |
|---|
| 2026.03.20 | ₩2,021 | ₩2,021 | ₩2,021 | ₩2,021 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩2,021 | ₩2,021 | ₩1,834 | ₩2,021 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩2,021 | ₩2,048 | ₩2,021 | ₩2,021 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩2,048 | ₩2,048 | ₩2,021 | ₩2,021 | -1.31% | 3.3천 |
|---|
| 2026.03.16 | ₩2,035 | ₩2,048 | ₩2,035 | ₩2,035 | 0.00% | 1.2천 |
|---|
| 2026.03.13 | ₩2,035 | ₩2,075 | ₩2,035 | ₩2,075 | +1.97% | 1천 |
|---|
| 2026.03.12 | ₩2,048 | ₩2,088 | ₩1,874 | ₩2,088 | +1.96% | 8.2천 |
|---|
| 2026.03.11 | ₩2,061 | ₩2,115 | ₩2,048 | ₩2,088 | +1.30% | 3.9천 |
|---|
| 2026.03.10 | ₩2,061 | ₩2,075 | ₩2,048 | ₩2,075 | +0.65% | 800 |
|---|
| 2026.03.09 | ₩2,048 | ₩2,088 | ₩2,048 | ₩2,088 | +1.96% | 500 |
|---|
| 2026.03.06 | ₩2,115 | ₩2,115 | ₩2,048 | ₩2,075 | -1.90% | 1.7만 |
|---|
| 2026.03.05 | ₩2,061 | ₩2,088 | ₩2,061 | ₩2,088 | +1.30% | 6.6천 |
|---|
| 2026.03.04 | ₩2,088 | ₩2,088 | ₩2,061 | ₩2,061 | -1.28% | 6.1천 |
|---|
| 2026.03.03 | ₩2,088 | ₩2,088 | ₩2,088 | ₩2,088 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩2,061 | ₩2,102 | ₩1,887 | ₩2,102 | +1.95% | 1.9만 |
|---|
| 2026.02.27 | ₩2,075 | ₩2,102 | ₩2,061 | ₩2,102 | +1.29% | 1.2만 |
|---|
| 2026.02.26 | ₩2,102 | ₩2,115 | ₩2,075 | ₩2,088 | -0.64% | 1.4만 |
|---|
| 2026.02.25 | ₩2,075 | ₩2,102 | ₩2,075 | ₩2,102 | +1.29% | 500 |
|---|
| 2026.02.24 | ₩2,075 | ₩2,115 | ₩2,075 | ₩2,088 | +0.65% | 8.9천 |
|---|
| 2026.02.23 | ₩2,102 | ₩2,102 | ₩2,075 | ₩2,075 | -1.27% | 1.3천 |
|---|
| 2026.02.20 | ₩2,088 | ₩2,115 | ₩2,075 | ₩2,102 | +0.64% | 6.1천 |
|---|
| 2026.02.19 | ₩2,075 | ₩2,075 | ₩2,075 | ₩2,075 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩2,088 | ₩2,102 | ₩2,075 | ₩2,102 | +0.64% | 2.7천 |
|---|
| 2026.02.17 | ₩2,115 | ₩2,115 | ₩2,061 | ₩2,075 | -1.90% | 6.8천 |
|---|
| 2026.02.13 | ₩2,061 | ₩2,128 | ₩2,048 | ₩2,088 | +1.30% | 4.2천 |
|---|
| 2026.02.12 | ₩2,102 | ₩2,115 | ₩2,035 | ₩2,115 | +0.64% | 1.5만 |
|---|
| 2026.02.11 | ₩2,075 | ₩2,102 | ₩2,035 | ₩2,061 | -0.65% | 8.4천 |
|---|
| 2026.02.10 | ₩2,035 | ₩2,128 | ₩2,035 | ₩2,075 | +1.97% | 1.2만 |
|---|
| 2026.02.09 | ₩2,035 | ₩2,061 | ₩2,035 | ₩2,048 | +0.66% | 3.4천 |
|---|
| 2026.02.06 | ₩2,061 | ₩2,115 | ₩2,035 | ₩2,061 | 0.00% | 2만 |
|---|
| 2026.02.05 | ₩2,048 | ₩2,102 | ₩2,035 | ₩2,035 | -0.65% | 6.2천 |
|---|
| 2026.02.04 | ₩2,061 | ₩2,088 | ₩2,008 | ₩2,061 | 0.00% | 3.9천 |
|---|
| 2026.02.03 | ₩2,021 | ₩2,061 | ₩2,021 | ₩2,048 | +1.32% | 1.4천 |
|---|
| 2026.02.02 | ₩2,061 | ₩2,128 | ₩2,021 | ₩2,102 | +1.95% | 1.7만 |
|---|
| 2026.01.30 | ₩2,048 | ₩2,048 | ₩2,008 | ₩2,048 | 0.00% | 1.6천 |
|---|
| 2026.01.29 | ₩1,968 | ₩2,061 | ₩1,968 | ₩2,035 | +3.40% | 2.2천 |
|---|
| 2026.01.28 | ₩1,981 | ₩2,008 | ₩1,968 | ₩1,994 | +0.68% | 1.3천 |
|---|
| 2026.01.27 | ₩1,994 | ₩1,994 | ₩1,994 | ₩1,994 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩1,994 | ₩2,008 | ₩1,994 | ₩2,008 | +0.67% | 1.1천 |
|---|
| 2026.01.23 | ₩2,008 | ₩2,021 | ₩2,008 | ₩2,021 | +0.67% | 5.5천 |
|---|
| 2026.01.22 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 2.4천 |
|---|
| 2026.01.21 | ₩1,981 | ₩2,021 | ₩1,968 | ₩2,021 | +2.03% | 1.9만 |
|---|
| 2026.01.20 | ₩1,968 | ₩1,968 | ₩1,968 | ₩1,968 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩1,968 | ₩1,981 | ₩1,968 | ₩1,981 | +0.68% | 9.2천 |
|---|
| 2026.01.15 | ₩1,968 | ₩1,968 | ₩1,954 | ₩1,968 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩1,968 | ₩1,994 | ₩1,968 | ₩1,968 | 0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩1,954 | ₩1,981 | ₩1,954 | ₩1,968 | +0.68% | 2.3천 |
|---|
| 2026.01.12 | ₩1,954 | ₩2,021 | ₩1,941 | ₩1,954 | 0.00% | 2.1천 |
|---|
| 2026.01.09 | ₩2,061 | ₩2,115 | ₩1,954 | ₩1,968 | -4.55% | 3.2만 |
|---|
| 2026.01.08 | ₩1,954 | ₩2,182 | ₩1,954 | ₩2,008 | +2.74% | 2.4만 |
|---|
| 2026.01.07 | ₩1,954 | ₩1,994 | ₩1,954 | ₩1,954 | 0.00% | 1.4천 |
|---|
| 2026.01.06 | ₩2,008 | ₩2,008 | ₩1,954 | ₩1,954 | -2.67% | 3.3만 |
|---|
| 2026.01.05 | ₩2,021 | ₩2,075 | ₩1,981 | ₩2,035 | +0.66% | 2.1천 |
|---|
| 2026.01.02 | ₩1,981 | ₩2,061 | ₩1,981 | ₩2,061 | +4.05% | 1천 |
|---|
| 2025.12.31 | ₩2,048 | ₩2,061 | ₩1,981 | ₩2,035 | -0.65% | 9.6천 |
|---|
| 2025.12.30 | ₩2,048 | ₩2,061 | ₩2,048 | ₩2,048 | 0.00% | 3.2천 |
|---|
| 2025.12.29 | ₩2,008 | ₩2,075 | ₩2,008 | ₩2,048 | +2.00% | 2.8만 |
|---|
| 2025.12.26 | ₩1,981 | ₩2,035 | ₩1,981 | ₩2,008 | +1.35% | 1.6만 |
|---|
| 2025.12.24 | ₩2,008 | ₩2,008 | ₩1,994 | ₩2,008 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩1,954 | ₩1,981 | ₩1,954 | ₩1,954 | 0.00% | 1.7천 |
|---|
| 2025.12.22 | ₩2,008 | ₩2,048 | ₩1,928 | ₩1,954 | -2.67% | 3.4만 |
|---|
| 2025.12.19 | ₩2,008 | ₩2,075 | ₩2,008 | ₩2,008 | 0.00% | 1.8천 |
|---|
| 2025.12.18 | ₩2,008 | ₩2,061 | ₩2,008 | ₩2,061 | +2.67% | 5.4천 |
|---|
| 2025.12.17 | ₩2,008 | ₩2,061 | ₩2,008 | ₩2,008 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩2,128 | ₩2,128 | ₩2,008 | ₩2,008 | -5.66% | 1만 |
|---|
| 2025.12.15 | ₩2,008 | ₩2,128 | ₩2,008 | ₩2,128 | +6.00% | 2.3천 |
|---|
| 2025.12.12 | ₩2,008 | ₩2,115 | ₩2,008 | ₩2,115 | +5.33% | 7.2천 |
|---|
| 2025.12.11 | ₩2,035 | ₩2,035 | ₩2,008 | ₩2,008 | -1.32% | 2.7천 |
|---|
| 2025.12.10 | ₩2,088 | ₩2,088 | ₩2,021 | ₩2,021 | -3.21% | 900 |
|---|
| 2025.12.09 | ₩2,075 | ₩2,075 | ₩2,035 | ₩2,061 | -0.65% | 7.8천 |
|---|
| 2025.12.08 | ₩2,008 | ₩2,075 | ₩2,008 | ₩2,075 | +3.33% | 3.8천 |
|---|
| 2025.12.05 | ₩2,008 | ₩2,075 | ₩2,008 | ₩2,048 | +2.00% | 3.6천 |
|---|
| 2025.12.04 | ₩2,035 | ₩2,035 | ₩2,008 | ₩2,008 | -1.32% | 3.6천 |
|---|
| 2025.12.03 | ₩2,008 | ₩2,061 | ₩2,008 | ₩2,008 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩2,008 | ₩2,088 | ₩2,008 | ₩2,088 | +4.00% | 2.7천 |
|---|
| 2025.12.01 | ₩2,008 | ₩2,048 | ₩2,008 | ₩2,021 | +0.67% | 1.4천 |
|---|
| 2025.11.28 | ₩1,981 | ₩2,008 | ₩1,981 | ₩2,008 | +1.35% | 300 |
|---|
| 2025.11.26 | ₩1,954 | ₩2,021 | ₩1,954 | ₩2,021 | +3.42% | 9.6천 |
|---|
| 2025.11.25 | ₩2,075 | ₩2,075 | ₩1,954 | ₩2,035 | -1.94% | 4.9천 |
|---|
| 2025.11.24 | ₩2,035 | ₩2,035 | ₩2,021 | ₩2,021 | -0.66% | 1.1천 |
|---|
| 2025.11.21 | ₩2,061 | ₩2,102 | ₩2,008 | ₩2,021 | -1.95% | 7.1천 |
|---|
| 2025.11.20 | ₩2,035 | ₩2,075 | ₩2,035 | ₩2,035 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩2,102 | ₩2,102 | ₩2,035 | ₩2,035 | -3.18% | 2천 |
|---|
| 2025.11.18 | ₩2,035 | ₩2,088 | ₩2,035 | ₩2,088 | +2.63% | 400 |
|---|
| 2025.11.17 | ₩2,035 | ₩2,088 | ₩2,035 | ₩2,088 | +2.63% | 2.7천 |
|---|
| 2025.11.14 | ₩2,035 | ₩2,075 | ₩2,035 | ₩2,061 | +1.32% | 2천 |
|---|
| 2025.11.13 | ₩2,035 | ₩2,035 | ₩2,035 | ₩2,035 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩2,155 | ₩2,155 | ₩2,035 | ₩2,075 | -3.73% | 3.2만 |
|---|
| 2025.11.11 | ₩2,128 | ₩2,142 | ₩2,115 | ₩2,128 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩2,115 | ₩2,222 | ₩2,115 | ₩2,115 | 0.00% | 3.5천 |
|---|
| 2025.11.07 | ₩2,155 | ₩2,155 | ₩2,115 | ₩2,128 | -1.24% | 5.4천 |
|---|
| 2025.11.06 | ₩2,155 | ₩2,195 | ₩2,115 | ₩2,168 | +0.62% | 2.5만 |
|---|
| 2025.11.05 | ₩2,195 | ₩2,195 | ₩2,142 | ₩2,142 | -2.44% | 600 |
|---|
| 2025.11.04 | ₩2,142 | ₩2,142 | ₩2,142 | ₩2,142 | 0.00% | 1천 |
|---|
| 2025.11.03 | ₩2,142 | ₩2,168 | ₩2,142 | ₩2,142 | 0.00% | 7.5천 |
|---|
| 2025.10.31 | ₩2,155 | ₩2,195 | ₩2,155 | ₩2,195 | +1.86% | 8.7천 |
|---|
| 2025.10.30 | ₩2,182 | ₩2,182 | ₩2,155 | ₩2,155 | -1.23% | 1.3천 |
|---|
| 2025.10.29 | ₩2,222 | ₩2,222 | ₩2,222 | ₩2,222 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩2,182 | ₩2,222 | ₩2,182 | ₩2,222 | +1.84% | 2.9천 |
|---|
| 2025.10.27 | ₩2,168 | ₩2,222 | ₩2,168 | ₩2,222 | +2.47% | 900 |
|---|
| 2025.10.24 | ₩2,168 | ₩2,168 | ₩2,168 | ₩2,168 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩2,235 | ₩2,235 | ₩2,235 | ₩2,235 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩2,209 | ₩2,235 | ₩2,142 | ₩2,235 | +1.21% | 2.4천 |
|---|
| 2025.10.21 | ₩2,222 | ₩2,222 | ₩2,115 | ₩2,155 | -3.01% | 2.5천 |
|---|
| 2025.10.20 | ₩2,195 | ₩2,249 | ₩2,142 | ₩2,209 | +0.61% | 1.2만 |
|---|
| 2025.10.17 | ₩2,142 | ₩2,155 | ₩2,088 | ₩2,102 | -1.87% | 2.7만 |
|---|
| 2025.10.16 | ₩2,235 | ₩2,235 | ₩2,155 | ₩2,155 | -3.59% | 3.5천 |
|---|
| 2025.10.15 | ₩2,155 | ₩2,302 | ₩2,142 | ₩2,209 | +2.48% | 1.7만 |
|---|
| 2025.10.14 | ₩2,142 | ₩2,289 | ₩2,142 | ₩2,195 | +2.50% | 3.8만 |
|---|
| 2025.10.13 | ₩2,168 | ₩2,182 | ₩2,168 | ₩2,168 | 0.00% | 2.4천 |
|---|
| 2025.10.10 | ₩2,168 | ₩2,195 | ₩2,168 | ₩2,168 | 0.00% | 4.4천 |
|---|