시장 데이터를 불러오는 중
전체 종목
GSI 테크놀러지 과거 주가
GSI Technology, Inc. - Common Stock · GSIT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GSI Technology, Inc. - Common Stock · GSIT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,813 | ₩6,813 | ₩6,290 | ₩6,451 | -5.31% | 68.1만 |
| 2026.10.08 | ₩7,108 | ₩7,134 | ₩6,571 | ₩6,611 | -6.98% | 77.2만 |
| 2026.10.07 | ₩7,188 | ₩7,295 | ₩7,134 | ₩7,228 | +0.56% | 26.8만 |
| 2026.10.06 | ₩7,671 | ₩7,725 | ₩7,456 | ₩7,483 | -2.45% | 28.7만 |
| 2026.10.05 | ₩7,537 | ₩7,617 | ₩7,309 | ₩7,564 | +0.36% | 37.8만 |
| 2026.10.02 | ₩7,577 | ₩7,738 | ₩7,497 | ₩7,523 | -0.71% | 40.3만 |
| 2026.10.01 | ₩7,362 | ₩7,470 | ₩7,081 | ₩7,322 | -0.55% | 38.9만 |
| 2026.09.30 | ₩7,430 | ₩7,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,309 |
| -1.62% |
| 25.1만 |
| 2026.09.29 | ₩7,403 | ₩7,470 | ₩7,255 | ₩7,322 | -1.09% | 32.7만 |
|---|
| 2026.09.28 | ₩7,403 | ₩7,443 | ₩7,228 | ₩7,282 | -1.63% | 28.6만 |
|---|
| 2026.09.25 | ₩7,456 | ₩7,604 | ₩7,416 | ₩7,523 | +0.90% | 31만 |
|---|
| 2026.09.24 | ₩7,376 | ₩7,456 | ₩7,228 | ₩7,389 | +0.18% | 33.2만 |
|---|
| 2026.09.23 | ₩7,751 | ₩7,818 | ₩7,470 | ₩7,550 | -2.60% | 32.4만 |
|---|
| 2026.09.22 | ₩7,483 | ₩7,872 | ₩7,456 | ₩7,859 | +5.02% | 44.8만 |
|---|
| 2026.09.21 | ₩7,309 | ₩7,523 | ₩7,148 | ₩7,470 | +2.20% | 54.3만 |
|---|
| 2026.09.18 | ₩7,027 | ₩7,148 | ₩6,893 | ₩7,134 | +1.53% | 123.4만 |
|---|
| 2026.09.17 | ₩6,759 | ₩7,148 | ₩6,719 | ₩7,000 | +3.57% | 50.6만 |
|---|
| 2026.09.16 | ₩6,692 | ₩6,705 | ₩6,370 | ₩6,451 | -3.61% | 79.6만 |
|---|
| 2026.09.15 | ₩6,679 | ₩6,772 | ₩6,558 | ₩6,571 | -1.61% | 56.6만 |
|---|
| 2026.09.14 | ₩6,625 | ₩6,893 | ₩6,531 | ₩6,679 | +0.81% | 80.6만 |
|---|
| 2026.09.11 | ₩7,349 | ₩7,376 | ₩6,826 | ₩6,853 | -6.75% | 72.4만 |
|---|
| 2026.09.10 | ₩7,202 | ₩7,510 | ₩7,108 | ₩7,121 | -1.12% | 40.7만 |
|---|
| 2026.09.09 | ₩7,537 | ₩7,832 | ₩7,416 | ₩7,510 | -0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩7,322 | ₩7,577 | ₩7,295 | ₩7,550 | +3.11% | 56.5만 |
|---|
| 2026.09.04 | ₩7,175 | ₩7,309 | ₩6,933 | ₩7,175 | 0.00% | 65.7만 |
|---|
| 2026.09.03 | ₩7,242 | ₩7,389 | ₩7,081 | ₩7,148 | -1.30% | 34.9만 |
|---|
| 2026.09.02 | ₩7,228 | ₩7,295 | ₩7,081 | ₩7,161 | -0.93% | 32.3만 |
|---|
| 2026.09.01 | ₩7,269 | ₩7,322 | ₩7,067 | ₩7,161 | -1.48% | 31.3만 |
|---|
| 2026.08.31 | ₩7,644 | ₩7,805 | ₩7,403 | ₩7,430 | -2.81% | 39.4만 |
|---|
| 2026.08.28 | ₩7,872 | ₩7,926 | ₩7,617 | ₩7,644 | -2.90% | 39.8만 |
|---|
| 2026.08.27 | ₩8,154 | ₩8,274 | ₩7,872 | ₩7,966 | -2.30% | 28.5만 |
|---|
| 2026.08.26 | ₩7,899 | ₩8,073 | ₩7,765 | ₩7,818 | -1.02% | 24만 |
|---|
| 2026.08.25 | ₩7,698 | ₩8,006 | ₩7,684 | ₩7,993 | +3.83% | 33.3만 |
|---|
| 2026.08.24 | ₩7,832 | ₩7,899 | ₩7,550 | ₩7,671 | -2.05% | 36.9만 |
|---|
| 2026.08.21 | ₩8,154 | ₩8,274 | ₩7,792 | ₩8,033 | -1.48% | 45.3만 |
|---|
| 2026.08.20 | ₩7,966 | ₩7,993 | ₩7,644 | ₩7,979 | +0.17% | 52.6만 |
|---|
| 2026.08.19 | ₩8,529 | ₩8,596 | ₩7,993 | ₩8,006 | -6.13% | 54.3만 |
|---|
| 2026.08.18 | ₩8,663 | ₩8,878 | ₩8,341 | ₩8,476 | -2.17% | 47.8만 |
|---|
| 2026.08.17 | ₩9,401 | ₩9,522 | ₩8,999 | ₩9,092 | -3.28% | 46.8만 |
|---|
| 2026.08.14 | ₩9,025 | ₩9,709 | ₩8,985 | ₩9,428 | +4.46% | 58.3만 |
|---|
| 2026.08.13 | ₩8,797 | ₩9,240 | ₩8,797 | ₩9,066 | +3.05% | 59.4만 |
|---|
| 2026.08.12 | ₩9,106 | ₩9,213 | ₩8,797 | ₩8,905 | -2.21% | 42.4만 |
|---|
| 2026.08.11 | ₩8,985 | ₩9,039 | ₩8,623 | ₩8,838 | -1.64% | 39.8만 |
|---|
| 2026.08.10 | ₩8,999 | ₩9,186 | ₩8,824 | ₩8,905 | -1.04% | 40.6만 |
|---|
| 2026.08.07 | ₩9,039 | ₩9,347 | ₩8,864 | ₩9,012 | -0.30% | 46.3만 |
|---|
| 2026.08.06 | ₩8,476 | ₩9,146 | ₩8,355 | ₩8,891 | +4.91% | 64.1만 |
|---|
| 2026.08.05 | ₩9,039 | ₩9,106 | ₩8,636 | ₩8,757 | -3.12% | 56.9만 |
|---|
| 2026.08.04 | ₩8,449 | ₩9,294 | ₩8,449 | ₩9,160 | +8.41% | 112.3만 |
|---|
| 2026.08.03 | ₩7,537 | ₩8,207 | ₩7,497 | ₩8,140 | +8.01% | 53.1만 |
|---|
| 2026.07.31 | ₩7,282 | ₩8,167 | ₩7,148 | ₩7,523 | +3.31% | 109.3만 |
|---|
| 2026.07.30 | ₩7,255 | ₩8,060 | ₩7,255 | ₩7,832 | +7.95% | 107.3만 |
|---|
| 2026.07.29 | ₩7,295 | ₩7,711 | ₩6,947 | ₩7,041 | -3.49% | 60.9만 |
|---|
| 2026.07.28 | ₩7,658 | ₩7,658 | ₩7,134 | ₩7,376 | -3.68% | 83만 |
|---|
| 2026.07.27 | ₩7,751 | ₩8,046 | ₩7,416 | ₩7,765 | +0.17% | 45.2만 |
|---|
| 2026.07.24 | ₩8,194 | ₩8,194 | ₩7,497 | ₩7,550 | -7.86% | 48.7만 |
|---|
| 2026.07.23 | ₩8,167 | ₩8,341 | ₩8,046 | ₩8,127 | -0.49% | 41.5만 |
|---|
| 2026.07.22 | ₩8,087 | ₩8,690 | ₩8,087 | ₩8,328 | +2.99% | 48.2만 |
|---|
| 2026.07.21 | ₩7,671 | ₩8,516 | ₩7,671 | ₩8,382 | +9.27% | 89.5만 |
|---|
| 2026.07.20 | ₩7,416 | ₩7,644 | ₩7,376 | ₩7,470 | +0.72% | 43.7만 |
|---|
| 2026.07.17 | ₩6,987 | ₩7,658 | ₩6,786 | ₩7,309 | +4.61% | 69.5만 |
|---|
| 2026.07.16 | ₩7,953 | ₩8,033 | ₩7,108 | ₩7,228 | -9.11% | 119.2만 |
|---|
| 2026.07.15 | ₩8,382 | ₩8,569 | ₩7,872 | ₩8,234 | -1.76% | 84만 |
|---|
| 2026.07.14 | ₩8,328 | ₩8,489 | ₩8,248 | ₩8,315 | -0.16% | 47.9만 |
|---|
| 2026.07.13 | ₩8,650 | ₩8,744 | ₩8,113 | ₩8,127 | -6.05% | 51.8만 |
|---|
| 2026.07.10 | ₩9,146 | ₩9,160 | ₩8,623 | ₩8,824 | -3.52% | 56.1만 |
|---|
| 2026.07.09 | ₩9,039 | ₩9,253 | ₩8,878 | ₩9,079 | +0.45% | 68만 |
|---|
| 2026.07.08 | ₩8,382 | ₩8,838 | ₩8,248 | ₩8,784 | +4.80% | 81.7만 |
|---|
| 2026.07.07 | ₩8,958 | ₩8,958 | ₩8,087 | ₩8,636 | -3.59% | 154.3만 |
|---|
| 2026.07.06 | ₩9,334 | ₩9,629 | ₩9,160 | ₩9,173 | -1.72% | 79.6만 |
|---|
| 2026.07.02 | ₩9,709 | ₩10,487 | ₩8,999 | ₩9,146 | -5.80% | 192.2만 |
|---|
| 2026.07.01 | ₩10,112 | ₩10,299 | ₩9,723 | ₩9,750 | -3.58% | 105.4만 |
|---|
| 2026.06.30 | ₩9,374 | ₩10,420 | ₩9,374 | ₩10,366 | +10.59% | 160.7만 |
|---|
| 2026.06.29 | ₩9,066 | ₩9,361 | ₩8,543 | ₩9,186 | +1.33% | 104.4만 |
|---|
| 2026.06.26 | ₩8,838 | ₩9,334 | ₩8,838 | ₩9,173 | +3.79% | 503.3만 |
|---|
| 2026.06.25 | ₩9,119 | ₩9,428 | ₩8,636 | ₩9,240 | +1.32% | 143만 |
|---|
| 2026.06.24 | ₩9,119 | ₩9,160 | ₩8,569 | ₩8,891 | -2.50% | 128.5만 |
|---|
| 2026.06.23 | ₩9,253 | ₩9,750 | ₩9,133 | ₩9,213 | -0.43% | 90.3만 |
|---|
| 2026.06.22 | ₩10,165 | ₩10,313 | ₩9,696 | ₩9,870 | -2.90% | 92.6만 |
|---|
| 2026.06.18 | ₩10,326 | ₩10,487 | ₩9,870 | ₩10,165 | -1.56% | 83.3만 |
|---|
| 2026.06.17 | ₩10,045 | ₩10,420 | ₩9,790 | ₩9,817 | -2.27% | 106만 |
|---|
| 2026.06.16 | ₩10,688 | ₩10,930 | ₩10,112 | ₩10,125 | -5.27% | 87.9만 |
|---|
| 2026.06.15 | ₩11,332 | ₩11,439 | ₩10,715 | ₩10,822 | -4.50% | 114.5만 |
|---|
| 2026.06.12 | ₩10,541 | ₩10,675 | ₩10,206 | ₩10,581 | +0.38% | 88.8만 |
|---|
| 2026.06.11 | ₩10,018 | ₩10,662 | ₩9,817 | ₩10,635 | +6.16% | 114.6만 |
|---|
| 2026.06.10 | ₩9,911 | ₩10,527 | ₩9,683 | ₩9,776 | -1.35% | 98.8만 |
|---|
| 2026.06.09 | ₩11,104 | ₩11,185 | ₩9,495 | ₩10,232 | -7.85% | 148.4만 |
|---|
| 2026.06.08 | ₩11,265 | ₩11,614 | ₩10,742 | ₩10,755 | -4.52% | 125.4만 |
|---|
| 2026.06.05 | ₩12,338 | ₩12,365 | ₩10,648 | ₩10,742 | -12.93% | 156.2만 |
|---|
| 2026.06.04 | ₩12,579 | ₩12,955 | ₩11,667 | ₩12,807 | +1.81% | 130.3만 |
|---|
| 2026.06.03 | ₩13,974 | ₩14,256 | ₩13,008 | ₩13,089 | -6.33% | 150만 |
|---|
| 2026.06.02 | ₩14,484 | ₩15,556 | ₩14,001 | ₩14,014 | -3.24% | 172.7만 |
|---|
| 2026.06.01 | ₩13,102 | ₩15,355 | ₩12,955 | ₩14,631 | +11.67% | 208.7만 |
|---|
| 2026.05.29 | ₩14,457 | ₩14,457 | ₩12,807 | ₩13,317 | -7.88% | 185.2만 |
|---|
| 2026.05.28 | ₩13,598 | ₩14,846 | ₩13,545 | ₩14,269 | +4.93% | 168.4만 |
|---|
| 2026.05.27 | ₩14,805 | ₩15,597 | ₩13,411 | ₩13,853 | -6.43% | 284.7만 |
|---|
| 2026.05.26 | ₩13,880 | ₩15,168 | ₩13,384 | ₩14,148 | +1.93% | 347.5만 |
|---|
| 2026.05.22 | ₩13,370 | ₩14,913 | ₩12,713 | ₩12,955 | -3.11% | 578.2만 |
|---|
| 2026.05.21 | ₩12,150 | ₩12,915 | ₩11,936 | ₩12,432 | +2.32% | 132.6만 |
|---|
| 2026.05.20 | ₩11,936 | ₩12,338 | ₩11,413 | ₩12,231 | +2.47% | 127.8만 |
|---|
| 2026.05.19 | ₩11,895 | ₩12,043 | ₩11,144 | ₩11,614 | -2.37% | 142.2만 |
|---|
| 2026.05.18 | ₩13,183 | ₩13,236 | ₩11,828 | ₩12,016 | -8.85% | 148.1만 |
|---|
| 2026.05.15 | ₩13,290 | ₩14,510 | ₩12,821 | ₩12,928 | -2.72% | 201.2만 |
|---|
| 2026.05.14 | ₩16,133 | ₩16,187 | ₩13,357 | ₩14,564 | -9.73% | 430.8만 |
|---|
| 2026.05.13 | ₩15,570 | ₩17,434 | ₩14,484 | ₩16,442 | +5.60% | 442.6만 |
|---|
| 2026.05.12 | ₩16,133 | ₩16,254 | ₩13,961 | ₩15,476 | -4.07% | 496.2만 |
|---|
| 2026.05.11 | ₩12,459 | ₩16,656 | ₩12,459 | ₩15,717 | +26.16% | 1387.8만 |
|---|
| 2026.05.08 | ₩10,393 | ₩11,439 | ₩10,098 | ₩11,332 | +9.03% | 145.1만 |
|---|
| 2026.05.07 | ₩11,667 | ₩11,748 | ₩10,554 | ₩10,916 | -6.44% | 152.3만 |
|---|
| 2026.05.06 | ₩10,943 | ₩11,882 | ₩10,675 | ₩11,801 | +7.84% | 111.1만 |
|---|
| 2026.05.05 | ₩10,460 | ₩10,809 | ₩10,018 | ₩10,729 | +2.56% | 84.5만 |
|---|
| 2026.05.04 | ₩11,064 | ₩11,265 | ₩10,286 | ₩10,474 | -5.33% | 145.9만 |
|---|
| 2026.05.01 | ₩9,911 | ₩11,037 | ₩9,656 | ₩10,970 | +10.69% | 169.4만 |
|---|
| 2026.04.30 | ₩9,575 | ₩10,058 | ₩9,414 | ₩9,991 | +4.34% | 84.2만 |
|---|
| 2026.04.29 | ₩9,562 | ₩9,656 | ₩9,186 | ₩9,508 | -0.56% | 49.8만 |
|---|
| 2026.04.28 | ₩9,589 | ₩9,978 | ₩9,186 | ₩9,535 | -0.56% | 95.3만 |
|---|
| 2026.04.27 | ₩10,420 | ₩10,420 | ₩9,548 | ₩9,629 | -7.59% | 95.5만 |
|---|
| 2026.04.24 | ₩9,253 | ₩10,688 | ₩9,227 | ₩10,501 | +13.48% | 151.8만 |
|---|
| 2026.04.23 | ₩9,978 | ₩10,031 | ₩8,771 | ₩8,999 | -9.81% | 92만 |
|---|
| 2026.04.22 | ₩9,039 | ₩10,688 | ₩8,985 | ₩10,125 | +12.02% | 226.9만 |
|---|
| 2026.04.21 | ₩8,838 | ₩9,146 | ₩8,690 | ₩8,757 | -0.91% | 73.1만 |
|---|
| 2026.04.20 | ₩8,663 | ₩8,999 | ₩8,543 | ₩8,663 | 0.00% | 61.9만 |
|---|
| 2026.04.17 | ₩8,771 | ₩9,025 | ₩8,556 | ₩8,690 | -0.92% | 60.8만 |
|---|
| 2026.04.16 | ₩8,636 | ₩8,744 | ₩8,368 | ₩8,596 | -0.47% | 54.5만 |
|---|
| 2026.04.15 | ₩8,341 | ₩8,690 | ₩8,261 | ₩8,516 | +2.09% | 53.4만 |
|---|
| 2026.04.14 | ₩8,288 | ₩8,529 | ₩8,167 | ₩8,382 | +1.13% | 66.6만 |
|---|
| 2026.04.13 | ₩7,403 | ₩8,301 | ₩7,322 | ₩8,288 | +11.96% | 79만 |
|---|
| 2026.04.10 | ₩7,577 | ₩7,818 | ₩7,497 | ₩7,510 | -0.88% | 41만 |
|---|
| 2026.04.09 | ₩7,295 | ₩7,818 | ₩7,295 | ₩7,483 | +2.57% | 58.2만 |
|---|
| 2026.04.08 | ₩7,362 | ₩7,698 | ₩7,255 | ₩7,295 | -0.91% | 71.1만 |
|---|
| 2026.04.07 | ₩7,228 | ₩7,242 | ₩6,893 | ₩6,920 | -4.27% | 46.2만 |
|---|
| 2026.04.06 | ₩7,336 | ₩7,523 | ₩7,000 | ₩7,282 | -0.73% | 56.2만 |
|---|
| 2026.04.02 | ₩6,732 | ₩7,430 | ₩6,732 | ₩7,295 | +8.37% | 43.8만 |
|---|
| 2026.04.01 | ₩7,081 | ₩7,282 | ₩6,974 | ₩7,067 | -0.19% | 51.7만 |
|---|
| 2026.03.31 | ₩6,518 | ₩6,933 | ₩6,464 | ₩6,893 | +5.76% | 54만 |
|---|
| 2026.03.30 | ₩7,108 | ₩7,202 | ₩6,223 | ₩6,424 | -9.62% | 88.6만 |
|---|
| 2026.03.27 | ₩7,738 | ₩7,926 | ₩6,893 | ₩7,067 | -8.67% | 136만 |
|---|
| 2026.03.26 | ₩8,261 | ₩8,529 | ₩7,738 | ₩7,885 | -4.55% | 86만 |
|---|
| 2026.03.25 | ₩8,087 | ₩8,556 | ₩8,046 | ₩8,449 | +4.48% | 76.6만 |
|---|
| 2026.03.24 | ₩7,899 | ₩8,087 | ₩7,644 | ₩7,993 | +1.19% | 54.1만 |
|---|
| 2026.03.23 | ₩7,805 | ₩8,207 | ₩7,644 | ₩8,006 | +2.58% | 92.5만 |
|---|
| 2026.03.20 | ₩8,248 | ₩8,328 | ₩7,604 | ₩7,818 | -5.20% | 126.6만 |
|---|
| 2026.03.19 | ₩7,751 | ₩8,476 | ₩7,376 | ₩8,355 | +7.79% | 209.2만 |
|---|
| 2026.03.18 | ₩10,688 | ₩10,769 | ₩7,912 | ₩7,953 | -25.60% | 397.8만 |
|---|
| 2026.03.17 | ₩12,807 | ₩13,531 | ₩11,319 | ₩11,386 | -11.10% | 198.7만 |
|---|
| 2026.03.16 | ₩11,761 | ₩13,558 | ₩11,761 | ₩13,102 | +11.40% | 223.4만 |
|---|
| 2026.03.13 | ₩10,983 | ₩12,137 | ₩10,983 | ₩11,413 | +3.91% | 117.6만 |
|---|
| 2026.03.12 | ₩11,345 | ₩12,096 | ₩10,930 | ₩10,983 | -3.19% | 85.2만 |
|---|
| 2026.03.11 | ₩11,466 | ₩11,734 | ₩11,158 | ₩11,533 | +0.58% | 43만 |
|---|
| 2026.03.10 | ₩11,533 | ₩12,123 | ₩11,399 | ₩11,533 | 0.00% | 56만 |
|---|
| 2026.03.09 | ₩10,420 | ₩11,654 | ₩10,326 | ₩11,654 | +11.84% | 51.3만 |
|---|
| 2026.03.06 | ₩10,474 | ₩11,198 | ₩10,474 | ₩10,648 | +1.66% | 49만 |
|---|
| 2026.03.05 | ₩11,024 | ₩11,278 | ₩10,729 | ₩10,943 | -0.73% | 42.7만 |
|---|
| 2026.03.04 | ₩10,957 | ₩11,185 | ₩10,715 | ₩11,117 | +1.47% | 42.8만 |
|---|
| 2026.03.03 | ₩11,037 | ₩11,426 | ₩10,729 | ₩10,782 | -2.31% | 68.6만 |
|---|
| 2026.03.02 | ₩10,608 | ₩12,137 | ₩10,474 | ₩11,654 | +9.86% | 148.9만 |
|---|
| 2026.02.27 | ₩10,594 | ₩11,265 | ₩10,460 | ₩10,943 | +3.29% | 79.2만 |
|---|
| 2026.02.26 | ₩10,179 | ₩11,171 | ₩9,964 | ₩10,957 | +7.64% | 139.3만 |
|---|
| 2026.02.25 | ₩9,079 | ₩10,514 | ₩9,079 | ₩10,420 | +14.77% | 114.3만 |
|---|
| 2026.02.24 | ₩8,489 | ₩9,240 | ₩8,489 | ₩9,079 | +6.95% | 48.9만 |
|---|
| 2026.02.23 | ₩8,717 | ₩8,838 | ₩8,449 | ₩8,650 | -0.77% | 31.3만 |
|---|
| 2026.02.20 | ₩9,052 | ₩9,414 | ₩8,704 | ₩8,838 | -2.37% | 43.3만 |
|---|
| 2026.02.19 | ₩9,253 | ₩9,374 | ₩8,918 | ₩9,119 | -1.45% | 45.7만 |
|---|
| 2026.02.18 | ₩9,227 | ₩9,803 | ₩8,918 | ₩9,347 | +1.31% | 107.2만 |
|---|
| 2026.02.17 | ₩8,181 | ₩8,958 | ₩7,912 | ₩8,811 | +7.70% | 61.3만 |
|---|
| 2026.02.13 | ₩7,859 | ₩8,489 | ₩7,832 | ₩8,234 | +4.78% | 46.5만 |
|---|
| 2026.02.12 | ₩8,328 | ₩8,422 | ₩7,818 | ₩7,912 | -4.99% | 58.1만 |
|---|
| 2026.02.11 | ₩8,409 | ₩8,583 | ₩8,087 | ₩8,274 | -1.59% | 46.4만 |
|---|
| 2026.02.10 | ₩8,543 | ₩8,717 | ₩8,261 | ₩8,301 | -2.83% | 43.8만 |
|---|
| 2026.02.09 | ₩8,851 | ₩8,878 | ₩8,315 | ₩8,543 | -3.48% | 77.2만 |
|---|
| 2026.02.06 | ₩8,341 | ₩9,186 | ₩8,207 | ₩8,838 | +5.95% | 106만 |
|---|
| 2026.02.05 | ₩8,569 | ₩8,797 | ₩8,046 | ₩8,181 | -4.54% | 123.3만 |
|---|
| 2026.02.04 | ₩10,246 | ₩10,259 | ₩8,355 | ₩8,744 | -14.66% | 234.5만 |
|---|
| 2026.02.03 | ₩9,817 | ₩10,380 | ₩9,615 | ₩10,192 | +3.83% | 131.4만 |
|---|
| 2026.02.02 | ₩9,495 | ₩10,594 | ₩9,481 | ₩9,696 | +2.12% | 101.8만 |
|---|
| 2026.01.30 | ₩9,870 | ₩11,319 | ₩9,629 | ₩9,683 | -1.90% | 197.7만 |
|---|
| 2026.01.29 | ₩10,594 | ₩10,715 | ₩9,334 | ₩10,112 | -4.56% | 193.1만 |
|---|
| 2026.01.28 | ₩10,206 | ₩10,796 | ₩10,098 | ₩10,527 | +3.15% | 101.1만 |
|---|
| 2026.01.27 | ₩9,978 | ₩10,219 | ₩9,522 | ₩10,098 | +1.21% | 68.4만 |
|---|
| 2026.01.26 | ₩10,997 | ₩10,997 | ₩9,615 | ₩9,884 | -10.12% | 133.7만 |
|---|
| 2026.01.23 | ₩10,340 | ₩11,319 | ₩10,085 | ₩11,185 | +8.17% | 144.9만 |
|---|
| 2026.01.22 | ₩10,943 | ₩11,144 | ₩10,299 | ₩10,434 | -4.66% | 93.3만 |
|---|
| 2026.01.21 | ₩11,788 | ₩12,338 | ₩9,978 | ₩10,769 | -8.65% | 288만 |
|---|
| 2026.01.20 | ₩10,259 | ₩11,868 | ₩10,206 | ₩11,721 | +14.25% | 271.7만 |
|---|
| 2026.01.16 | ₩10,420 | ₩10,849 | ₩9,964 | ₩10,796 | +3.60% | 145.9만 |
|---|
| 2026.01.15 | ₩10,004 | ₩11,117 | ₩9,709 | ₩10,340 | +3.35% | 235만 |
|---|
| 2026.01.14 | ₩11,882 | ₩11,936 | ₩9,253 | ₩9,937 | -16.37% | 721.4만 |
|---|
| 2026.01.13 | ₩10,702 | ₩10,755 | ₩10,138 | ₩10,299 | -3.76% | 111.5만 |
|---|
| 2026.01.12 | ₩10,514 | ₩10,715 | ₩9,911 | ₩10,568 | +0.51% | 104.6만 |
|---|
| 2026.01.09 | ₩10,581 | ₩10,836 | ₩10,273 | ₩10,527 | -0.51% | 106.4만 |
|---|
| 2026.01.08 | ₩10,286 | ₩10,943 | ₩10,206 | ₩10,313 | +0.26% | 80.6만 |
|---|
| 2026.01.07 | ₩10,420 | ₩10,769 | ₩10,071 | ₩10,353 | -0.64% | 89만 |
|---|
| 2026.01.06 | ₩10,045 | ₩10,729 | ₩9,669 | ₩10,407 | +3.60% | 184.9만 |
|---|
| 2026.01.05 | ₩9,200 | ₩10,152 | ₩9,186 | ₩9,964 | +8.31% | 167.8만 |
|---|
| 2026.01.02 | ₩8,516 | ₩9,106 | ₩8,516 | ₩9,025 | +5.98% | 127.9만 |
|---|
| 2025.12.31 | ₩8,583 | ₩8,878 | ₩8,315 | ₩8,328 | -2.97% | 176.3만 |
|---|
| 2025.12.30 | ₩9,146 | ₩9,240 | ₩8,623 | ₩8,636 | -5.57% | 177만 |
|---|
| 2025.12.29 | ₩9,763 | ₩9,763 | ₩8,489 | ₩9,253 | -5.22% | 368.9만 |
|---|
| 2025.12.26 | ₩8,918 | ₩11,694 | ₩8,730 | ₩10,259 | +15.04% | 1953만 |
|---|
| 2025.12.24 | ₩8,100 | ₩8,207 | ₩7,885 | ₩8,127 | +0.33% | 34.7만 |
|---|
| 2025.12.23 | ₩7,979 | ₩8,207 | ₩7,926 | ₩8,127 | +1.85% | 46.6만 |
|---|
| 2025.12.22 | ₩7,926 | ₩8,462 | ₩7,751 | ₩8,046 | +1.52% | 82.9만 |
|---|
| 2025.12.19 | ₩7,644 | ₩8,154 | ₩7,644 | ₩7,966 | +4.21% | 116.7만 |
|---|
| 2025.12.18 | ₩7,269 | ₩7,818 | ₩7,269 | ₩7,537 | +3.69% | 88.9만 |
|---|
| 2025.12.17 | ₩7,336 | ₩7,483 | ₩7,054 | ₩7,081 | -3.47% | 109.5만 |
|---|
| 2025.12.16 | ₩7,067 | ₩7,443 | ₩7,067 | ₩7,282 | +3.04% | 97.5만 |
|---|
| 2025.12.15 | ₩7,805 | ₩7,885 | ₩7,161 | ₩7,175 | -8.08% | 121.4만 |
|---|
| 2025.12.12 | ₩8,409 | ₩8,623 | ₩7,698 | ₩7,698 | -8.45% | 109.3만 |
|---|
| 2025.12.11 | ₩8,717 | ₩8,757 | ₩8,449 | ₩8,556 | -1.85% | 62.6만 |
|---|
| 2025.12.10 | ₩9,468 | ₩9,508 | ₩8,704 | ₩8,797 | -7.08% | 82.7만 |
|---|
| 2025.12.09 | ₩9,280 | ₩9,723 | ₩9,025 | ₩9,575 | +3.18% | 61.9만 |
|---|
| 2025.12.08 | ₩9,227 | ₩9,441 | ₩8,972 | ₩9,200 | -0.29% | 55.5만 |
|---|
| 2025.12.05 | ₩9,683 | ₩9,924 | ₩8,932 | ₩9,052 | -6.51% | 82.8만 |
|---|
| 2025.12.04 | ₩8,864 | ₩9,602 | ₩8,744 | ₩9,589 | +8.17% | 109.8만 |
|---|
| 2025.12.03 | ₩8,221 | ₩9,025 | ₩7,993 | ₩8,958 | +8.97% | 65.1만 |
|---|
| 2025.12.02 | ₩8,207 | ₩8,623 | ₩8,207 | ₩8,207 | 0.00% | 59.2만 |
|---|
| 2025.12.01 | ₩8,328 | ₩8,489 | ₩8,127 | ₩8,140 | -2.25% | 56.9만 |
|---|
| 2025.11.28 | ₩8,462 | ₩8,958 | ₩8,409 | ₩8,529 | +0.79% | 49.8만 |
|---|
| 2025.11.26 | ₩8,127 | ₩8,449 | ₩7,993 | ₩8,435 | +3.80% | 89.6만 |
|---|
| 2025.11.25 | ₩8,100 | ₩8,181 | ₩7,550 | ₩8,046 | -0.66% | 115.5만 |
|---|
| 2025.11.24 | ₩8,194 | ₩8,248 | ₩7,738 | ₩8,140 | -0.65% | 119.9만 |
|---|
| 2025.11.21 | ₩9,052 | ₩9,320 | ₩8,100 | ₩8,194 | -9.48% | 175.9만 |
|---|
| 2025.11.20 | ₩9,857 | ₩10,420 | ₩9,200 | ₩9,213 | -6.53% | 88.8만 |
|---|
| 2025.11.19 | ₩9,937 | ₩10,259 | ₩9,441 | ₩9,481 | -4.59% | 73.1만 |
|---|
| 2025.11.18 | ₩9,736 | ₩10,393 | ₩9,723 | ₩9,843 | +1.10% | 76.7만 |
|---|
| 2025.11.17 | ₩9,830 | ₩10,098 | ₩9,642 | ₩9,924 | +0.95% | 64.7만 |
|---|
| 2025.11.14 | ₩9,387 | ₩10,192 | ₩9,012 | ₩10,098 | +7.57% | 146.4만 |
|---|
| 2025.11.13 | ₩11,050 | ₩11,050 | ₩9,870 | ₩10,071 | -8.86% | 151.1만 |
|---|
| 2025.11.12 | ₩10,836 | ₩11,332 | ₩10,541 | ₩11,211 | +3.47% | 117.8만 |
|---|
| 2025.11.11 | ₩11,198 | ₩11,198 | ₩10,514 | ₩10,715 | -4.31% | 111.5만 |
|---|
| 2025.11.10 | ₩11,828 | ₩11,855 | ₩10,782 | ₩11,158 | -5.67% | 126.3만 |
|---|
| 2025.11.07 | ₩10,809 | ₩11,573 | ₩10,594 | ₩11,573 | +7.07% | 127만 |
|---|
| 2025.11.06 | ₩12,083 | ₩12,271 | ₩10,836 | ₩11,252 | -6.88% | 160.9만 |
|---|
| 2025.11.05 | ₩11,801 | ₩12,096 | ₩10,769 | ₩12,043 | +2.05% | 169.3만 |
|---|
| 2025.11.04 | ₩12,204 | ₩12,593 | ₩11,708 | ₩11,748 | -3.74% | 226.6만 |
|---|
| 2025.11.03 | ₩12,003 | ₩13,049 | ₩11,104 | ₩13,008 | +8.38% | 348.3만 |
|---|
| 2025.10.31 | ₩13,411 | ₩14,121 | ₩12,016 | ₩12,190 | -9.10% | 602.2만 |
|---|
| 2025.10.30 | ₩15,248 | ₩16,938 | ₩13,947 | ₩14,832 | -2.73% | 807.8만 |
|---|
| 2025.10.29 | ₩15,771 | ₩17,836 | ₩14,349 | ₩15,556 | -1.36% | 944.4만 |
|---|
| 2025.10.28 | ₩15,623 | ₩16,361 | ₩14,765 | ₩15,328 | -1.89% | 612.1만 |
|---|
| 2025.10.27 | ₩13,411 | ₩17,608 | ₩13,277 | ₩16,160 | +20.50% | 2130.4만 |
|---|
| 2025.10.24 | ₩14,470 | ₩15,664 | ₩12,271 | ₩12,378 | -14.46% | 780.5만 |
|---|
| 2025.10.23 | ₩16,267 | ₩16,267 | ₩14,242 | ₩15,315 | -5.85% | 905만 |
|---|
| 2025.10.22 | ₩13,666 | ₩18,373 | ₩13,558 | ₩17,286 | +26.50% | 2760.2만 |
|---|
| 2025.10.21 | ₩21,028 | ₩22,986 | ₩14,202 | ₩14,564 | -30.74% | 6171.9만 |
|---|
| 2025.10.20 | ₩10,058 | ₩24,340 | ₩9,843 | ₩17,394 | +72.93% | 1.2억 |
|---|
| 2025.10.17 | ₩6,464 | ₩6,839 | ₩6,437 | ₩6,813 | +5.39% | 42.1만 |
|---|
| 2025.10.16 | ₩7,255 | ₩7,376 | ₩6,451 | ₩6,638 | -8.50% | 45.4만 |
|---|
| 2025.10.15 | ₩6,263 | ₩7,188 | ₩6,169 | ₩7,121 | +13.70% | 60.9만 |
|---|
| 2025.10.14 | ₩6,196 | ₩6,437 | ₩6,048 | ₩6,236 | +0.65% | 20.8만 |
|---|
| 2025.10.13 | ₩6,343 | ₩6,477 | ₩6,115 | ₩6,477 | +2.11% | 13.1만 |
|---|
| 2025.10.10 | ₩6,585 | ₩6,746 | ₩6,088 | ₩6,115 | -7.13% | 16.9만 |
|---|