시장 데이터를 불러오는 중
전체 종목
글로벌텍스프리 과거 주가
글로벌텍스프리 · 204620.KQ · KOSDAQ
주요 제품·사업: 환급창구운영사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
글로벌텍스프리 · 204620.KQ · KOSDAQ
주요 제품·사업: 환급창구운영사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,730 | ₩5,860 | ₩5,690 | ₩5,800 | +1.22% | 11.1만 |
| 2026.10.08 | ₩5,800 | ₩5,890 | ₩5,700 | ₩5,720 | -1.38% | 38.8만 |
| 2026.10.07 | ₩5,420 | ₩5,850 | ₩5,410 | ₩5,740 | +5.90% | 89.6만 |
| 2026.10.06 | ₩5,680 | ₩5,720 | ₩5,360 | ₩5,410 | -4.75% | 139.1만 |
| 2026.10.02 | ₩5,880 | ₩5,900 | ₩5,620 | ₩5,680 | -3.40% | 80.7만 |
| 2026.10.01 | ₩5,730 | ₩5,950 | ₩5,720 | ₩5,830 | +1.75% | 62만 |
| 2026.09.30 | ₩6,040 | ₩6,040 | ₩5,750 | ₩5,750 | -4.80% | 38.5만 |
| 2026.09.29 | ₩6,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,930 |
| ₩6,000 |
| -1.32% |
| 24.3만 |
| 2026.09.28 | ₩5,810 | ₩6,200 | ₩5,700 | ₩6,050 | +4.13% | 62.2만 |
|---|
| 2026.09.23 | ₩5,920 | ₩5,930 | ₩5,740 | ₩5,800 | -2.03% | 33만 |
|---|
| 2026.09.22 | ₩5,830 | ₩5,880 | ₩5,670 | ₩5,850 | +0.34% | 70.7만 |
|---|
| 2026.09.21 | ₩5,900 | ₩6,020 | ₩5,770 | ₩5,840 | -1.02% | 58.2만 |
|---|
| 2026.09.18 | ₩5,870 | ₩6,140 | ₩5,820 | ₩5,860 | -0.17% | 56.1만 |
|---|
| 2026.09.17 | ₩5,850 | ₩5,990 | ₩5,820 | ₩5,880 | +0.51% | 43.5만 |
|---|
| 2026.09.16 | ₩5,710 | ₩6,090 | ₩5,640 | ₩5,880 | +2.98% | 90.7만 |
|---|
| 2026.09.15 | ₩5,660 | ₩5,760 | ₩5,530 | ₩5,710 | +0.88% | 58.5만 |
|---|
| 2026.09.14 | ₩5,380 | ₩5,850 | ₩5,330 | ₩5,660 | +5.20% | 202만 |
|---|
| 2026.09.11 | ₩5,400 | ₩5,480 | ₩5,340 | ₩5,390 | -0.19% | 29.1만 |
|---|
| 2026.09.10 | ₩5,430 | ₩5,470 | ₩5,280 | ₩5,460 | +0.55% | 48.5만 |
|---|
| 2026.09.09 | ₩5,490 | ₩5,590 | ₩5,300 | ₩5,440 | -0.91% | 65.8만 |
|---|
| 2026.09.08 | ₩5,390 | ₩5,650 | ₩5,260 | ₩5,440 | +0.93% | 80.5만 |
|---|
| 2026.09.07 | ₩5,430 | ₩5,570 | ₩5,280 | ₩5,300 | -2.39% | 36만 |
|---|
| 2026.09.04 | ₩5,500 | ₩5,500 | ₩5,290 | ₩5,390 | -2.00% | 47.6만 |
|---|
| 2026.09.03 | ₩5,800 | ₩5,820 | ₩5,290 | ₩5,370 | -7.41% | 77만 |
|---|
| 2026.09.02 | ₩5,700 | ₩6,190 | ₩5,650 | ₩5,800 | +1.75% | 148.6만 |
|---|
| 2026.09.01 | ₩5,810 | ₩5,890 | ₩5,480 | ₩5,860 | +0.86% | 109.8만 |
|---|
| 2026.08.31 | ₩5,790 | ₩5,990 | ₩5,590 | ₩5,740 | -0.86% | 121.8만 |
|---|
| 2026.08.28 | ₩5,170 | ₩6,140 | ₩5,160 | ₩5,960 | +15.28% | 446.9만 |
|---|
| 2026.08.27 | ₩5,220 | ₩5,300 | ₩5,100 | ₩5,170 | -0.96% | 38.6만 |
|---|
| 2026.08.26 | ₩5,150 | ₩5,360 | ₩5,110 | ₩5,220 | +1.36% | 52.4만 |
|---|
| 2026.08.25 | ₩4,970 | ₩5,210 | ₩4,960 | ₩5,150 | +3.62% | 59.6만 |
|---|
| 2026.08.24 | ₩4,845 | ₩5,080 | ₩4,760 | ₩5,020 | +3.61% | 42만 |
|---|
| 2026.08.21 | ₩4,905 | ₩4,920 | ₩4,760 | ₩4,790 | -2.34% | 41.5만 |
|---|
| 2026.08.20 | ₩5,000 | ₩5,050 | ₩4,770 | ₩4,915 | -1.70% | 71.9만 |
|---|
| 2026.08.19 | ₩4,915 | ₩5,100 | ₩4,815 | ₩4,900 | -0.31% | 80.1만 |
|---|
| 2026.08.18 | ₩5,310 | ₩5,360 | ₩5,000 | ₩5,030 | -5.27% | 107.3만 |
|---|
| 2026.08.14 | ₩5,280 | ₩5,360 | ₩5,220 | ₩5,250 | -0.57% | 59.4만 |
|---|
| 2026.08.13 | ₩5,430 | ₩5,450 | ₩5,230 | ₩5,330 | -1.84% | 63.4만 |
|---|
| 2026.08.12 | ₩5,610 | ₩5,630 | ₩5,260 | ₩5,430 | -3.21% | 86.2만 |
|---|
| 2026.08.11 | ₩5,270 | ₩5,700 | ₩5,270 | ₩5,630 | +6.83% | 153.6만 |
|---|
| 2026.08.10 | ₩5,270 | ₩5,530 | ₩5,230 | ₩5,270 | 0.00% | 119.2만 |
|---|
| 2026.08.07 | ₩5,090 | ₩5,330 | ₩5,070 | ₩5,260 | +3.34% | 84.6만 |
|---|
| 2026.08.06 | ₩5,070 | ₩5,280 | ₩5,040 | ₩5,090 | +0.39% | 59.9만 |
|---|
| 2026.08.05 | ₩5,080 | ₩5,110 | ₩4,995 | ₩5,070 | -0.20% | 45.5만 |
|---|
| 2026.08.04 | ₩4,880 | ₩5,090 | ₩4,880 | ₩5,070 | +3.89% | 56.3만 |
|---|
| 2026.08.03 | ₩4,805 | ₩5,070 | ₩4,550 | ₩4,880 | +1.56% | 117.1만 |
|---|
| 2026.07.31 | ₩4,250 | ₩4,790 | ₩4,245 | ₩4,740 | +11.53% | 99.2만 |
|---|
| 2026.07.30 | ₩4,085 | ₩4,350 | ₩4,085 | ₩4,190 | +2.57% | 48.3만 |
|---|
| 2026.07.29 | ₩4,230 | ₩4,295 | ₩3,955 | ₩4,085 | -3.43% | 103.9만 |
|---|
| 2026.07.28 | ₩4,375 | ₩4,415 | ₩4,115 | ₩4,230 | -3.31% | 65.5만 |
|---|
| 2026.07.27 | ₩4,470 | ₩4,580 | ₩4,405 | ₩4,415 | -1.23% | 27.4만 |
|---|
| 2026.07.24 | ₩4,525 | ₩4,625 | ₩4,375 | ₩4,450 | -1.66% | 53.2만 |
|---|
| 2026.07.23 | ₩4,425 | ₩4,590 | ₩4,375 | ₩4,570 | +3.28% | 77.7만 |
|---|
| 2026.07.22 | ₩4,520 | ₩4,617 | ₩4,400 | ₩4,420 | -2.21% | 58.8만 |
|---|
| 2026.07.21 | ₩4,525 | ₩4,540 | ₩4,405 | ₩4,490 | -0.77% | 36.3만 |
|---|
| 2026.07.20 | ₩4,685 | ₩4,730 | ₩4,500 | ₩4,505 | -3.84% | 46.6만 |
|---|
| 2026.07.16 | ₩4,810 | ₩4,945 | ₩4,640 | ₩4,685 | -2.60% | 51.8만 |
|---|
| 2026.07.15 | ₩4,790 | ₩4,970 | ₩4,710 | ₩4,810 | +0.42% | 76.1만 |
|---|
| 2026.07.14 | ₩4,820 | ₩5,040 | ₩4,690 | ₩4,780 | -0.83% | 99만 |
|---|
| 2026.07.13 | ₩4,950 | ₩5,100 | ₩4,800 | ₩4,855 | -1.92% | 61.1만 |
|---|
| 2026.07.10 | ₩5,130 | ₩5,260 | ₩5,060 | ₩5,090 | -0.78% | 67.2만 |
|---|
| 2026.07.09 | ₩5,050 | ₩5,510 | ₩4,980 | ₩5,140 | +1.78% | 134만 |
|---|
| 2026.07.08 | ₩4,970 | ₩5,390 | ₩4,940 | ₩5,130 | +3.22% | 292.4만 |
|---|
| 2026.07.07 | ₩4,805 | ₩5,230 | ₩4,745 | ₩4,945 | +2.91% | 177.5만 |
|---|
| 2026.07.06 | ₩4,965 | ₩5,020 | ₩4,720 | ₩4,810 | -3.12% | 49.2만 |
|---|
| 2026.07.03 | ₩5,000 | ₩5,080 | ₩4,760 | ₩4,965 | -0.70% | 88.7만 |
|---|
| 2026.07.02 | ₩5,060 | ₩5,310 | ₩4,880 | ₩5,010 | -0.99% | 167.4만 |
|---|
| 2026.07.01 | ₩4,850 | ₩5,200 | ₩4,725 | ₩5,090 | +4.95% | 126.2만 |
|---|
| 2026.06.30 | ₩4,910 | ₩4,950 | ₩4,625 | ₩4,745 | -3.36% | 40.6만 |
|---|
| 2026.06.29 | ₩4,590 | ₩4,910 | ₩4,560 | ₩4,905 | +6.86% | 54.6만 |
|---|
| 2026.06.26 | ₩4,675 | ₩4,875 | ₩4,475 | ₩4,590 | -1.82% | 74.4만 |
|---|
| 2026.06.25 | ₩4,720 | ₩4,960 | ₩4,670 | ₩4,695 | -0.53% | 50.7만 |
|---|
| 2026.06.24 | ₩4,710 | ₩4,935 | ₩4,650 | ₩4,730 | +0.42% | 63.7만 |
|---|
| 2026.06.23 | ₩5,000 | ₩5,180 | ₩4,780 | ₩4,790 | -4.20% | 82.2만 |
|---|
| 2026.06.22 | ₩5,200 | ₩5,380 | ₩4,985 | ₩5,020 | -3.46% | 68.4만 |
|---|
| 2026.06.19 | ₩5,290 | ₩5,540 | ₩5,140 | ₩5,310 | +0.38% | 143만 |
|---|
| 2026.06.18 | ₩5,250 | ₩5,770 | ₩5,140 | ₩5,290 | +0.76% | 313.5만 |
|---|
| 2026.06.17 | ₩5,070 | ₩5,250 | ₩4,945 | ₩5,150 | +1.58% | 107.9만 |
|---|
| 2026.06.16 | ₩5,080 | ₩5,200 | ₩4,905 | ₩5,070 | -0.20% | 76.5만 |
|---|
| 2026.06.15 | ₩4,640 | ₩5,100 | ₩4,625 | ₩5,070 | +9.27% | 114.2만 |
|---|
| 2026.06.12 | ₩4,790 | ₩4,880 | ₩4,605 | ₩4,625 | -3.44% | 46.6만 |
|---|
| 2026.06.11 | ₩4,655 | ₩4,765 | ₩4,570 | ₩4,745 | +1.93% | 30.6만 |
|---|
| 2026.06.10 | ₩4,810 | ₩4,890 | ₩4,530 | ₩4,655 | -3.22% | 1 |
|---|
| 2026.06.09 | ₩4,530 | ₩4,960 | ₩4,520 | ₩4,810 | +6.18% | 77.8만 |
|---|
| 2026.06.08 | ₩4,650 | ₩4,895 | ₩4,500 | ₩4,530 | -2.58% | 85.5만 |
|---|
| 2026.06.05 | ₩4,590 | ₩4,960 | ₩4,500 | ₩4,780 | +4.14% | 133.1만 |
|---|
| 2026.06.04 | ₩4,320 | ₩4,615 | ₩4,320 | ₩4,590 | +6.25% | 46.1만 |
|---|
| 2026.06.02 | ₩4,340 | ₩4,600 | ₩4,220 | ₩4,460 | +2.76% | 94.9만 |
|---|
| 2026.06.01 | ₩4,525 | ₩4,615 | ₩4,215 | ₩4,380 | -3.20% | 90.3만 |
|---|
| 2026.05.29 | ₩4,785 | ₩4,920 | ₩4,615 | ₩4,615 | -3.55% | 66.8만 |
|---|
| 2026.05.28 | ₩4,605 | ₩4,865 | ₩4,570 | ₩4,810 | +4.45% | 139.5만 |
|---|
| 2026.05.27 | ₩4,560 | ₩4,750 | ₩4,375 | ₩4,660 | +2.19% | 216.7만 |
|---|
| 2026.05.26 | ₩4,860 | ₩4,885 | ₩4,505 | ₩4,600 | -5.35% | 294만 |
|---|
| 2026.05.22 | ₩5,220 | ₩5,330 | ₩4,780 | ₩4,810 | -7.85% | 277.7만 |
|---|
| 2026.05.21 | ₩5,230 | ₩5,400 | ₩5,050 | ₩5,220 | -0.19% | 76.4만 |
|---|
| 2026.05.20 | ₩5,440 | ₩5,490 | ₩5,010 | ₩5,180 | -4.78% | 109.7만 |
|---|
| 2026.05.19 | ₩5,760 | ₩5,770 | ₩5,365 | ₩5,440 | -5.56% | 122.3만 |
|---|
| 2026.05.18 | ₩6,000 | ₩6,040 | ₩5,390 | ₩5,780 | -3.67% | 300.2만 |
|---|
| 2026.05.15 | ₩6,170 | ₩6,540 | ₩6,100 | ₩6,240 | +1.13% | 325.3만 |
|---|
| 2026.05.14 | ₩5,720 | ₩6,310 | ₩5,710 | ₩6,200 | +8.39% | 259.5만 |
|---|
| 2026.05.13 | ₩5,690 | ₩5,910 | ₩5,560 | ₩5,760 | +1.23% | 124.1만 |
|---|
| 2026.05.12 | ₩5,730 | ₩5,770 | ₩5,300 | ₩5,700 | -0.52% | 164.5만 |
|---|
| 2026.05.11 | ₩6,020 | ₩6,160 | ₩5,700 | ₩5,730 | -4.82% | 149.9만 |
|---|
| 2026.05.08 | ₩5,830 | ₩6,050 | ₩5,700 | ₩6,000 | +2.92% | 133.8만 |
|---|
| 2026.05.07 | ₩5,650 | ₩5,990 | ₩5,520 | ₩5,890 | +4.25% | 180.2만 |
|---|
| 2026.05.06 | ₩5,940 | ₩5,950 | ₩5,440 | ₩5,650 | -4.88% | 286만 |
|---|
| 2026.05.04 | ₩6,140 | ₩6,200 | ₩5,920 | ₩5,940 | -3.26% | 137.3만 |
|---|
| 2026.04.30 | ₩5,990 | ₩6,320 | ₩5,900 | ₩5,960 | -0.50% | 256만 |
|---|
| 2026.04.29 | ₩5,850 | ₩6,100 | ₩5,770 | ₩6,000 | +2.56% | 205.8만 |
|---|
| 2026.04.28 | ₩5,470 | ₩5,960 | ₩5,420 | ₩5,820 | +6.40% | 393만 |
|---|
| 2026.04.27 | ₩5,250 | ₩5,600 | ₩5,160 | ₩5,460 | +4.00% | 281.4만 |
|---|
| 2026.04.24 | ₩5,200 | ₩5,220 | ₩5,040 | ₩5,210 | +0.19% | 124.4만 |
|---|
| 2026.04.23 | ₩5,190 | ₩5,280 | ₩5,110 | ₩5,190 | 0.00% | 53.8만 |
|---|
| 2026.04.22 | ₩5,170 | ₩5,310 | ₩5,110 | ₩5,220 | +0.97% | 56.6만 |
|---|
| 2026.04.21 | ₩5,200 | ₩5,230 | ₩5,080 | ₩5,160 | -0.77% | 58.9만 |
|---|
| 2026.04.20 | ₩5,190 | ₩5,510 | ₩5,100 | ₩5,120 | -1.35% | 133.9만 |
|---|
| 2026.04.17 | ₩5,320 | ₩5,320 | ₩5,140 | ₩5,190 | -2.44% | 58.9만 |
|---|
| 2026.04.16 | ₩5,160 | ₩5,350 | ₩5,060 | ₩5,310 | +2.91% | 112.2만 |
|---|
| 2026.04.15 | ₩5,260 | ₩5,260 | ₩5,100 | ₩5,150 | -2.09% | 69.5만 |
|---|
| 2026.04.14 | ₩5,300 | ₩5,300 | ₩5,140 | ₩5,200 | -1.89% | 70.4만 |
|---|
| 2026.04.13 | ₩4,890 | ₩5,280 | ₩4,850 | ₩5,270 | +7.77% | 151.1만 |
|---|
| 2026.04.10 | ₩5,090 | ₩5,090 | ₩4,925 | ₩4,945 | -2.85% | 70.4만 |
|---|
| 2026.04.09 | ₩4,995 | ₩5,090 | ₩4,900 | ₩5,010 | +0.30% | 77.3만 |
|---|
| 2026.04.08 | ₩4,965 | ₩5,010 | ₩4,850 | ₩4,985 | +0.40% | 67.9만 |
|---|
| 2026.04.07 | ₩4,915 | ₩5,060 | ₩4,805 | ₩4,865 | -1.02% | 71.5만 |
|---|
| 2026.04.06 | ₩4,770 | ₩4,850 | ₩4,635 | ₩4,825 | +1.15% | 61.4만 |
|---|
| 2026.04.03 | ₩4,820 | ₩4,950 | ₩4,645 | ₩4,795 | -0.52% | 73.8만 |
|---|
| 2026.04.02 | ₩4,895 | ₩5,020 | ₩4,700 | ₩4,775 | -2.45% | 127.4만 |
|---|
| 2026.04.01 | ₩4,890 | ₩4,965 | ₩4,745 | ₩4,935 | +0.92% | 95.8만 |
|---|
| 2026.03.31 | ₩4,845 | ₩4,955 | ₩4,720 | ₩4,770 | -1.55% | 80.4만 |
|---|
| 2026.03.30 | ₩4,910 | ₩5,100 | ₩4,795 | ₩4,900 | -0.20% | 132.3만 |
|---|
| 2026.03.27 | ₩4,650 | ₩5,140 | ₩4,645 | ₩5,060 | +8.82% | 187.8만 |
|---|
| 2026.03.26 | ₩4,705 | ₩4,965 | ₩4,620 | ₩4,810 | +2.23% | 133.1만 |
|---|
| 2026.03.25 | ₩4,700 | ₩4,745 | ₩4,540 | ₩4,700 | 0.00% | 59.9만 |
|---|
| 2026.03.24 | ₩4,640 | ₩4,725 | ₩4,500 | ₩4,625 | -0.32% | 92.4만 |
|---|
| 2026.03.23 | ₩4,665 | ₩4,800 | ₩4,540 | ₩4,540 | -2.68% | 164.9만 |
|---|
| 2026.03.20 | ₩4,535 | ₩4,910 | ₩4,505 | ₩4,830 | +6.50% | 226.3만 |
|---|
| 2026.03.19 | ₩4,340 | ₩4,555 | ₩4,255 | ₩4,460 | +2.76% | 59.9만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,500 | ₩4,295 | ₩4,400 | -1.12% | 51.1만 |
|---|
| 2026.03.17 | ₩4,460 | ₩4,460 | ₩4,285 | ₩4,385 | -1.68% | 65.5만 |
|---|
| 2026.03.16 | ₩4,240 | ₩4,355 | ₩4,205 | ₩4,280 | +0.94% | 39.8만 |
|---|
| 2026.03.13 | ₩4,250 | ₩4,350 | ₩4,170 | ₩4,250 | 0.00% | 36.9만 |
|---|
| 2026.03.12 | ₩4,380 | ₩4,385 | ₩4,275 | ₩4,290 | -2.05% | 45만 |
|---|
| 2026.03.11 | ₩4,490 | ₩4,540 | ₩4,305 | ₩4,350 | -3.12% | 75.5만 |
|---|
| 2026.03.10 | ₩4,325 | ₩4,440 | ₩4,220 | ₩4,420 | +2.20% | 63.9만 |
|---|
| 2026.03.09 | ₩4,250 | ₩4,250 | ₩4,015 | ₩4,160 | -2.12% | 135.1만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,505 | ₩4,305 | ₩4,450 | +2.18% | 70.8만 |
|---|
| 2026.03.05 | ₩4,350 | ₩4,435 | ₩4,250 | ₩4,355 | +0.11% | 117.4만 |
|---|
| 2026.03.04 | ₩4,600 | ₩4,600 | ₩4,050 | ₩4,095 | -10.98% | 271.7만 |
|---|
| 2026.03.03 | ₩4,750 | ₩4,830 | ₩4,620 | ₩4,625 | -2.63% | 187.7만 |
|---|
| 2026.02.27 | ₩5,220 | ₩5,260 | ₩4,910 | ₩4,910 | -5.94% | 158.9만 |
|---|
| 2026.02.26 | ₩5,190 | ₩5,210 | ₩5,090 | ₩5,180 | -0.19% | 103.7만 |
|---|
| 2026.02.25 | ₩5,250 | ₩5,280 | ₩5,100 | ₩5,170 | -1.52% | 104.1만 |
|---|
| 2026.02.24 | ₩5,290 | ₩5,400 | ₩5,150 | ₩5,250 | -0.76% | 136.3만 |
|---|
| 2026.02.23 | ₩5,410 | ₩5,500 | ₩5,220 | ₩5,290 | -2.22% | 256.1만 |
|---|
| 2026.02.20 | ₩5,160 | ₩5,390 | ₩5,060 | ₩5,280 | +2.33% | 227.6만 |
|---|
| 2026.02.19 | ₩5,490 | ₩5,540 | ₩5,110 | ₩5,150 | -6.19% | 237.7만 |
|---|
| 2026.02.13 | ₩5,420 | ₩5,660 | ₩5,370 | ₩5,450 | +0.55% | 153.5만 |
|---|
| 2026.02.12 | ₩5,380 | ₩5,540 | ₩5,280 | ₩5,500 | +2.23% | 194.7만 |
|---|
| 2026.02.11 | ₩5,310 | ₩5,340 | ₩5,240 | ₩5,330 | +0.38% | 87.8만 |
|---|
| 2026.02.10 | ₩5,300 | ₩5,400 | ₩5,040 | ₩5,260 | -0.75% | 179.7만 |
|---|
| 2026.02.09 | ₩5,100 | ₩5,320 | ₩4,950 | ₩5,300 | +3.92% | 267.2만 |
|---|
| 2026.02.06 | ₩5,140 | ₩5,190 | ₩4,880 | ₩5,060 | -1.56% | 178만 |
|---|
| 2026.02.05 | ₩5,250 | ₩5,300 | ₩5,060 | ₩5,160 | -1.71% | 282만 |
|---|
| 2026.02.04 | ₩5,000 | ₩5,360 | ₩5,000 | ₩5,180 | +3.60% | 566.5만 |
|---|
| 2026.02.03 | ₩4,790 | ₩4,940 | ₩4,725 | ₩4,930 | +2.92% | 199.7만 |
|---|
| 2026.02.02 | ₩4,690 | ₩4,935 | ₩4,610 | ₩4,655 | -0.75% | 336.5만 |
|---|
| 2026.01.30 | ₩4,505 | ₩4,740 | ₩4,505 | ₩4,675 | +3.77% | 325.6만 |
|---|
| 2026.01.29 | ₩4,480 | ₩4,685 | ₩4,355 | ₩4,555 | +1.67% | 219.1만 |
|---|
| 2026.01.28 | ₩4,455 | ₩4,640 | ₩4,370 | ₩4,475 | +0.45% | 205.4만 |
|---|
| 2026.01.27 | ₩4,420 | ₩4,455 | ₩4,335 | ₩4,435 | +0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩4,440 | ₩4,520 | ₩4,335 | ₩4,420 | -0.45% | 145.5만 |
|---|
| 2026.01.23 | ₩4,300 | ₩4,485 | ₩4,250 | ₩4,445 | +3.37% | 196.5만 |
|---|
| 2026.01.22 | ₩4,210 | ₩4,315 | ₩4,140 | ₩4,280 | +1.66% | 115.3만 |
|---|
| 2026.01.21 | ₩4,205 | ₩4,225 | ₩4,085 | ₩4,185 | -0.48% | 82.9만 |
|---|
| 2026.01.20 | ₩4,290 | ₩4,340 | ₩4,195 | ₩4,260 | -0.70% | 103만 |
|---|
| 2026.01.19 | ₩4,030 | ₩4,400 | ₩4,020 | ₩4,240 | +5.21% | 252.4만 |
|---|
| 2026.01.16 | ₩4,130 | ₩4,140 | ₩3,990 | ₩4,000 | -3.15% | 248.3만 |
|---|
| 2026.01.15 | ₩4,170 | ₩4,185 | ₩4,045 | ₩4,130 | -0.96% | 164.1만 |
|---|
| 2026.01.14 | ₩4,175 | ₩4,260 | ₩4,150 | ₩4,170 | -0.12% | 82만 |
|---|
| 2026.01.13 | ₩4,265 | ₩4,295 | ₩4,150 | ₩4,170 | -2.23% | 130만 |
|---|
| 2026.01.12 | ₩4,335 | ₩4,380 | ₩4,245 | ₩4,290 | -1.04% | 75.2만 |
|---|
| 2026.01.09 | ₩4,320 | ₩4,380 | ₩4,245 | ₩4,335 | +0.35% | 80.9만 |
|---|
| 2026.01.08 | ₩4,240 | ₩4,350 | ₩4,190 | ₩4,320 | +1.89% | 71.8만 |
|---|
| 2026.01.07 | ₩4,315 | ₩4,320 | ₩4,170 | ₩4,240 | -1.74% | 140.6만 |
|---|
| 2026.01.06 | ₩4,470 | ₩4,490 | ₩4,285 | ₩4,310 | -3.58% | 117.7만 |
|---|
| 2026.01.05 | ₩4,630 | ₩4,630 | ₩4,440 | ₩4,450 | -3.89% | 143.1만 |
|---|
| 2026.01.02 | ₩4,480 | ₩4,690 | ₩4,480 | ₩4,595 | +2.57% | 110.9만 |
|---|
| 2025.12.30 | ₩4,465 | ₩4,545 | ₩4,440 | ₩4,480 | +0.34% | 61.4만 |
|---|
| 2025.12.29 | ₩4,360 | ₩4,470 | ₩4,320 | ₩4,460 | +2.29% | 89.3만 |
|---|
| 2025.12.26 | ₩4,640 | ₩4,645 | ₩4,370 | ₩4,400 | -5.17% | 263.9만 |
|---|
| 2025.12.24 | ₩4,900 | ₩4,905 | ₩4,560 | ₩4,650 | -5.10% | 372.8만 |
|---|
| 2025.12.23 | ₩4,865 | ₩4,870 | ₩4,410 | ₩4,700 | -3.39% | 990.1만 |
|---|
| 2025.12.22 | ₩5,130 | ₩5,450 | ₩5,130 | ₩5,410 | +5.46% | 305.7만 |
|---|
| 2025.12.19 | ₩4,870 | ₩5,120 | ₩4,870 | ₩5,100 | +4.72% | 201.4만 |
|---|
| 2025.12.18 | ₩4,760 | ₩4,920 | ₩4,725 | ₩4,850 | +1.89% | 69.9만 |
|---|
| 2025.12.17 | ₩4,805 | ₩4,930 | ₩4,760 | ₩4,805 | 0.00% | 89.4만 |
|---|
| 2025.12.16 | ₩4,710 | ₩4,860 | ₩4,650 | ₩4,800 | +1.91% | 152.9만 |
|---|
| 2025.12.15 | ₩4,665 | ₩4,770 | ₩4,595 | ₩4,685 | +0.43% | 103.3만 |
|---|
| 2025.12.12 | ₩4,770 | ₩4,785 | ₩4,655 | ₩4,680 | -1.89% | 125.4만 |
|---|
| 2025.12.11 | ₩4,750 | ₩4,845 | ₩4,740 | ₩4,740 | -0.21% | 131.9만 |
|---|
| 2025.12.10 | ₩4,830 | ₩4,845 | ₩4,740 | ₩4,740 | -1.86% | 113만 |
|---|
| 2025.12.09 | ₩4,895 | ₩4,920 | ₩4,805 | ₩4,820 | -1.53% | 92만 |
|---|
| 2025.12.08 | ₩4,755 | ₩4,940 | ₩4,690 | ₩4,895 | +2.94% | 206.1만 |
|---|
| 2025.12.05 | ₩4,840 | ₩4,860 | ₩4,700 | ₩4,755 | -1.76% | 242.5만 |
|---|
| 2025.12.04 | ₩4,800 | ₩4,900 | ₩4,710 | ₩4,860 | +1.25% | 285.2만 |
|---|
| 2025.12.03 | ₩5,160 | ₩5,160 | ₩4,720 | ₩4,830 | -6.40% | 822만 |
|---|
| 2025.12.02 | ₩5,990 | ₩6,340 | ₩5,060 | ₩5,220 | -12.85% | 1239.1만 |
|---|
| 2025.12.01 | ₩6,060 | ₩6,150 | ₩5,710 | ₩5,890 | -2.81% | 353.8만 |
|---|
| 2025.11.28 | ₩6,100 | ₩6,370 | ₩6,080 | ₩6,240 | +2.30% | 128.9만 |
|---|
| 2025.11.27 | ₩6,400 | ₩6,400 | ₩6,090 | ₩6,220 | -2.81% | 157.5만 |
|---|
| 2025.11.26 | ₩6,550 | ₩6,620 | ₩6,340 | ₩6,410 | -2.14% | 203.1만 |
|---|
| 2025.11.25 | ₩6,830 | ₩6,960 | ₩6,410 | ₩6,540 | -4.25% | 275.6만 |
|---|
| 2025.11.24 | ₩6,870 | ₩6,920 | ₩6,590 | ₩6,780 | -1.31% | 242.8만 |
|---|
| 2025.11.21 | ₩6,820 | ₩7,230 | ₩6,600 | ₩6,770 | -0.73% | 533.9만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,940 | ₩5,960 | ₩6,830 | +13.27% | 1019.6만 |
|---|
| 2025.11.19 | ₩6,000 | ₩6,320 | ₩5,860 | ₩5,950 | -0.83% | 406.9만 |
|---|
| 2025.11.18 | ₩5,910 | ₩6,380 | ₩5,770 | ₩5,950 | +0.68% | 615만 |
|---|
| 2025.11.17 | ₩5,930 | ₩6,220 | ₩5,730 | ₩5,840 | -1.52% | 263.4만 |
|---|
| 2025.11.14 | ₩5,650 | ₩5,860 | ₩5,600 | ₩5,670 | +0.35% | 72.4만 |
|---|
| 2025.11.13 | ₩5,780 | ₩5,840 | ₩5,700 | ₩5,740 | -0.69% | 44.6만 |
|---|
| 2025.11.12 | ₩5,560 | ₩5,790 | ₩5,550 | ₩5,770 | +3.78% | 82만 |
|---|
| 2025.11.11 | ₩5,670 | ₩5,730 | ₩5,470 | ₩5,550 | -2.12% | 58만 |
|---|
| 2025.11.10 | ₩5,430 | ₩5,720 | ₩5,380 | ₩5,660 | +4.24% | 77만 |
|---|
| 2025.11.07 | ₩5,300 | ₩5,710 | ₩5,280 | ₩5,390 | +1.70% | 86.5만 |
|---|
| 2025.11.06 | ₩5,310 | ₩5,500 | ₩5,090 | ₩5,410 | +1.88% | 101.4만 |
|---|
| 2025.11.05 | ₩5,440 | ₩5,440 | ₩5,190 | ₩5,270 | -3.13% | 122.3만 |
|---|
| 2025.11.04 | ₩5,520 | ₩5,600 | ₩5,380 | ₩5,450 | -1.27% | 83.8만 |
|---|
| 2025.11.03 | ₩5,650 | ₩5,810 | ₩5,540 | ₩5,550 | -1.77% | 102.6만 |
|---|
| 2025.10.31 | ₩5,620 | ₩5,820 | ₩5,580 | ₩5,640 | +0.36% | 76.5만 |
|---|
| 2025.10.30 | ₩5,710 | ₩5,830 | ₩5,580 | ₩5,620 | -1.58% | 141만 |
|---|
| 2025.10.29 | ₩5,900 | ₩5,900 | ₩5,660 | ₩5,710 | -3.22% | 100.9만 |
|---|
| 2025.10.28 | ₩5,800 | ₩5,950 | ₩5,710 | ₩5,860 | +1.03% | 64.7만 |
|---|
| 2025.10.27 | ₩5,750 | ₩5,930 | ₩5,730 | ₩5,800 | +0.87% | 164.4만 |
|---|
| 2025.10.24 | ₩5,710 | ₩5,820 | ₩5,620 | ₩5,710 | 0.00% | 75.3만 |
|---|
| 2025.10.23 | ₩5,650 | ₩5,780 | ₩5,620 | ₩5,690 | +0.71% | 73.7만 |
|---|
| 2025.10.22 | ₩5,580 | ₩5,710 | ₩5,500 | ₩5,650 | +1.25% | 70.8만 |
|---|
| 2025.10.21 | ₩5,550 | ₩5,600 | ₩5,470 | ₩5,520 | -0.54% | 77.3만 |
|---|
| 2025.10.20 | ₩5,380 | ₩5,650 | ₩5,360 | ₩5,550 | +3.16% | 86.6만 |
|---|
| 2025.10.17 | ₩5,520 | ₩5,580 | ₩5,330 | ₩5,360 | -2.90% | 125만 |
|---|
| 2025.10.16 | ₩5,550 | ₩5,870 | ₩5,490 | ₩5,510 | -0.72% | 173.7만 |
|---|
| 2025.10.15 | ₩5,530 | ₩5,610 | ₩5,330 | ₩5,490 | -0.72% | 113.6만 |
|---|
| 2025.10.14 | ₩5,590 | ₩5,680 | ₩5,390 | ₩5,500 | -1.61% | 208.8만 |
|---|
| 2025.10.13 | ₩5,740 | ₩5,890 | ₩5,480 | ₩5,620 | -2.09% | 289.5만 |
|---|