시장 데이터를 불러오는 중
전체 종목
글로벌에스엠 과거 주가
글로벌에스엠 · 900070.KQ · KOSDAQ
주요 제품·사업: 자회사 제품 : IT기기용 정밀 화스너부품(스크류, 샤프트, 스프링)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
글로벌에스엠 · 900070.KQ · KOSDAQ
주요 제품·사업: 자회사 제품 : IT기기용 정밀 화스너부품(스크류, 샤프트, 스프링)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,090 | ₩1,123 | ₩1,071 | ₩1,093 | +0.28% | 10.3만 |
| 2026.10.07 | ₩1,119 | ₩1,134 | ₩1,094 | ₩1,100 | -1.70% | 9.7만 |
| 2026.10.06 | ₩1,094 | ₩1,235 | ₩1,050 | ₩1,118 | +2.19% | 93.6만 |
| 2026.10.02 | ₩1,066 | ₩1,116 | ₩1,057 | ₩1,103 | +3.47% | 27.8만 |
| 2026.10.01 | ₩1,132 | ₩1,132 | ₩1,019 | ₩1,103 | -2.56% | 111.9만 |
| 2026.09.30 | ₩988 | ₩1,284 | ₩983 | ₩1,143 | +15.69% | 953.2만 |
| 2026.09.29 | ₩995 | ₩995 | ₩956 | ₩988 | -0.70% | 8.7천 |
| 2026.09.28 | ₩987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩977 |
| ₩988 |
| +0.10% |
| 2.1만 |
| 2026.09.23 | ₩981 | ₩997 | ₩955 | ₩987 | +0.61% | 5.7천 |
|---|
| 2026.09.22 | ₩991 | ₩1,005 | ₩950 | ₩981 | -1.01% | 1.9만 |
|---|
| 2026.09.21 | ₩1,005 | ₩1,005 | ₩977 | ₩990 | -1.49% | 1.7만 |
|---|
| 2026.09.18 | ₩998 | ₩1,004 | ₩984 | ₩1,000 | +0.20% | 6.7천 |
|---|
| 2026.09.17 | ₩989 | ₩1,005 | ₩983 | ₩998 | +0.91% | 1.3만 |
|---|
| 2026.09.16 | ₩1,005 | ₩1,138 | ₩980 | ₩999 | -0.60% | 15.3만 |
|---|
| 2026.09.15 | ₩1,000 | ₩1,010 | ₩984 | ₩1,003 | +0.30% | 1.1만 |
|---|
| 2026.09.14 | ₩1,003 | ₩1,003 | ₩955 | ₩1,000 | -0.30% | 4.8천 |
|---|
| 2026.09.11 | ₩1,000 | ₩1,008 | ₩980 | ₩1,003 | +0.30% | 9.9천 |
|---|
| 2026.09.10 | ₩1,005 | ₩1,005 | ₩990 | ₩999 | -0.60% | 3.4천 |
|---|
| 2026.09.09 | ₩1,008 | ₩1,010 | ₩977 | ₩1,003 | -0.50% | 3.3만 |
|---|
| 2026.09.08 | ₩1,003 | ₩1,010 | ₩1,000 | ₩1,008 | +0.50% | 7.2천 |
|---|
| 2026.09.07 | ₩1,026 | ₩1,030 | ₩1,000 | ₩1,003 | -2.24% | 8.4천 |
|---|
| 2026.09.04 | ₩998 | ₩1,013 | ₩990 | ₩1,007 | +0.90% | 2.8만 |
|---|
| 2026.09.03 | ₩1,011 | ₩1,019 | ₩987 | ₩998 | -1.29% | 9.6천 |
|---|
| 2026.09.02 | ₩1,025 | ₩1,026 | ₩1,006 | ₩1,011 | -1.37% | 8.8천 |
|---|
| 2026.09.01 | ₩1,024 | ₩1,029 | ₩1,004 | ₩1,025 | +0.10% | 6.3만 |
|---|
| 2026.08.31 | ₩1,012 | ₩1,025 | ₩990 | ₩1,008 | -0.40% | 1.2만 |
|---|
| 2026.08.28 | ₩1,016 | ₩1,028 | ₩1,002 | ₩1,012 | -0.39% | 4.3천 |
|---|
| 2026.08.27 | ₩1,035 | ₩1,035 | ₩1,000 | ₩1,016 | -1.84% | 1.1만 |
|---|
| 2026.08.26 | ₩1,040 | ₩1,040 | ₩1,010 | ₩1,018 | -2.12% | 9.2천 |
|---|
| 2026.08.25 | ₩1,001 | ₩1,036 | ₩1,001 | ₩1,031 | +3.00% | 9.5천 |
|---|
| 2026.08.24 | ₩1,019 | ₩1,026 | ₩1,006 | ₩1,025 | +0.59% | 7.6천 |
|---|
| 2026.08.21 | ₩1,004 | ₩1,041 | ₩1,004 | ₩1,019 | +1.49% | 8.3천 |
|---|
| 2026.08.20 | ₩1,005 | ₩1,095 | ₩977 | ₩1,054 | +4.88% | 6.1만 |
|---|
| 2026.08.19 | ₩1,007 | ₩1,007 | ₩980 | ₩996 | -1.09% | 2.7천 |
|---|
| 2026.08.18 | ₩1,003 | ₩1,003 | ₩962 | ₩998 | -0.50% | 2.5만 |
|---|
| 2026.08.14 | ₩1,006 | ₩1,019 | ₩973 | ₩1,003 | -0.30% | 8.7만 |
|---|
| 2026.08.13 | ₩1,040 | ₩1,048 | ₩990 | ₩1,006 | -3.27% | 3.7만 |
|---|
| 2026.08.12 | ₩996 | ₩1,045 | ₩988 | ₩1,040 | +4.42% | 9.6만 |
|---|
| 2026.08.11 | ₩1,000 | ₩1,001 | ₩980 | ₩996 | -0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩997 | ₩998 | ₩971 | ₩986 | -1.10% | 2.3만 |
|---|
| 2026.08.07 | ₩1,020 | ₩1,020 | ₩960 | ₩986 | -3.33% | 1.4만 |
|---|
| 2026.08.06 | ₩1,025 | ₩1,025 | ₩971 | ₩990 | -3.41% | 2.9만 |
|---|
| 2026.08.05 | ₩967 | ₩1,044 | ₩936 | ₩1,028 | +6.31% | 9.1만 |
|---|
| 2026.08.04 | ₩925 | ₩955 | ₩920 | ₩930 | +0.54% | 8.9만 |
|---|
| 2026.08.03 | ₩1,000 | ₩1,000 | ₩958 | ₩964 | -3.60% | 1.6만 |
|---|
| 2026.07.31 | ₩987 | ₩1,000 | ₩912 | ₩996 | +0.91% | 7.8만 |
|---|
| 2026.07.30 | ₩985 | ₩987 | ₩903 | ₩933 | -5.28% | 1.2만 |
|---|
| 2026.07.29 | ₩951 | ₩1,000 | ₩888 | ₩931 | -2.10% | 3.3만 |
|---|
| 2026.07.28 | ₩990 | ₩1,000 | ₩926 | ₩1,000 | +1.01% | 7.9만 |
|---|
| 2026.07.27 | ₩1,015 | ₩1,015 | ₩969 | ₩988 | -2.66% | 4.8만 |
|---|
| 2026.07.24 | ₩1,004 | ₩1,018 | ₩980 | ₩1,001 | -0.30% | 2.5만 |
|---|
| 2026.07.23 | ₩1,002 | ₩1,018 | ₩992 | ₩999 | -0.30% | 4.9만 |
|---|
| 2026.07.22 | ₩1,019 | ₩1,028 | ₩990 | ₩1,002 | -1.67% | 2.5만 |
|---|
| 2026.07.21 | ₩1,009 | ₩1,017 | ₩987 | ₩1,000 | -0.89% | 2만 |
|---|
| 2026.07.20 | ₩1,023 | ₩1,047 | ₩997 | ₩999 | -2.35% | 4.9만 |
|---|
| 2026.07.16 | ₩1,088 | ₩1,088 | ₩1,023 | ₩1,051 | -3.40% | 2.5만 |
|---|
| 2026.07.15 | ₩1,013 | ₩1,091 | ₩1,002 | ₩1,088 | +7.40% | 9.4만 |
|---|
| 2026.07.14 | ₩996 | ₩1,016 | ₩990 | ₩1,014 | +1.81% | 5.3만 |
|---|
| 2026.07.13 | ₩1,040 | ₩1,053 | ₩997 | ₩1,014 | -2.50% | 8.2만 |
|---|
| 2026.07.10 | ₩1,028 | ₩1,052 | ₩1,018 | ₩1,040 | +1.17% | 11.7만 |
|---|
| 2026.07.09 | ₩1,031 | ₩1,071 | ₩1,008 | ₩1,028 | -0.29% | 6.4만 |
|---|
| 2026.07.08 | ₩1,070 | ₩1,088 | ₩1,040 | ₩1,046 | -2.24% | 15.7만 |
|---|
| 2026.07.07 | ₩1,033 | ₩1,290 | ₩1,024 | ₩1,070 | +3.58% | 184.3만 |
|---|
| 2026.07.06 | ₩995 | ₩1,094 | ₩985 | ₩1,033 | +3.82% | 52.5만 |
|---|
| 2026.07.03 | ₩1,035 | ₩1,333 | ₩880 | ₩1,006 | -2.80% | 516.1만 |
|---|
| 2026.07.02 | ₩1,020 | ₩1,056 | ₩1,000 | ₩1,026 | +0.59% | 2.1만 |
|---|
| 2026.07.01 | ₩1,048 | ₩1,048 | ₩1,020 | ₩1,047 | -0.10% | 3만 |
|---|
| 2026.06.30 | ₩1,075 | ₩1,075 | ₩1,031 | ₩1,048 | -2.51% | 4.3만 |
|---|
| 2026.06.29 | ₩1,077 | ₩1,099 | ₩1,029 | ₩1,075 | -0.19% | 3.1만 |
|---|
| 2026.06.26 | ₩1,115 | ₩1,142 | ₩1,004 | ₩1,078 | -3.32% | 6.4만 |
|---|
| 2026.06.25 | ₩1,159 | ₩1,179 | ₩1,090 | ₩1,115 | -3.80% | 3만 |
|---|
| 2026.06.24 | ₩1,040 | ₩1,170 | ₩1,006 | ₩1,160 | +11.54% | 9.9만 |
|---|
| 2026.06.23 | ₩1,101 | ₩1,126 | ₩1,012 | ₩1,040 | -5.54% | 8.3만 |
|---|
| 2026.06.22 | ₩1,160 | ₩1,177 | ₩1,100 | ₩1,101 | -5.09% | 9.7만 |
|---|
| 2026.06.19 | ₩1,202 | ₩1,225 | ₩1,147 | ₩1,160 | -3.49% | 9만 |
|---|
| 2026.06.18 | ₩1,205 | ₩1,230 | ₩1,163 | ₩1,214 | +0.75% | 10.8만 |
|---|
| 2026.06.17 | ₩1,129 | ₩1,207 | ₩1,129 | ₩1,205 | +6.73% | 16만 |
|---|
| 2026.06.16 | ₩1,150 | ₩1,150 | ₩1,083 | ₩1,147 | -0.26% | 18.3만 |
|---|
| 2026.06.15 | ₩1,120 | ₩1,160 | ₩1,080 | ₩1,118 | -0.18% | 23.3만 |
|---|
| 2026.06.12 | ₩1,220 | ₩1,220 | ₩1,000 | ₩1,120 | -8.20% | 89.4만 |
|---|
| 2026.06.11 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,278 | ₩1,278 | ₩1,200 | ₩1,220 | -4.54% | 36.3만 |
|---|
| 2026.04.27 | ₩1,268 | ₩1,278 | ₩1,224 | ₩1,266 | -0.16% | 22.6만 |
|---|
| 2026.04.24 | ₩1,294 | ₩1,294 | ₩1,222 | ₩1,268 | -2.01% | 20.4만 |
|---|
| 2026.04.23 | ₩1,250 | ₩1,304 | ₩1,232 | ₩1,244 | -0.48% | 33.1만 |
|---|
| 2026.04.22 | ₩1,250 | ₩1,312 | ₩1,200 | ₩1,256 | +0.48% | 53만 |
|---|
| 2026.04.21 | ₩1,182 | ₩1,380 | ₩1,178 | ₩1,240 | +4.91% | 231.6만 |
|---|
| 2026.04.20 | ₩1,180 | ₩1,186 | ₩1,148 | ₩1,178 | -0.17% | 15.9만 |
|---|
| 2026.04.17 | ₩1,204 | ₩1,206 | ₩1,170 | ₩1,180 | -1.99% | 11.7만 |
|---|
| 2026.04.16 | ₩1,220 | ₩1,230 | ₩1,162 | ₩1,194 | -2.13% | 26.4만 |
|---|
| 2026.04.15 | ₩1,194 | ₩1,234 | ₩1,140 | ₩1,192 | -0.17% | 44.4만 |
|---|
| 2026.04.14 | ₩1,000 | ₩1,258 | ₩998 | ₩1,150 | +15.00% | 170.5만 |
|---|
| 2026.04.13 | ₩1,016 | ₩1,026 | ₩996 | ₩1,000 | -1.57% | 12.4만 |
|---|
| 2026.04.10 | ₩1,010 | ₩1,020 | ₩994 | ₩1,016 | +0.59% | 10.7만 |
|---|
| 2026.04.09 | ₩1,016 | ₩1,022 | ₩992 | ₩1,000 | -1.57% | 8.3만 |
|---|
| 2026.04.08 | ₩1,000 | ₩1,040 | ₩1,000 | ₩1,030 | +3.00% | 6만 |
|---|
| 2026.04.07 | ₩1,028 | ₩1,040 | ₩992 | ₩998 | -2.92% | 8.7만 |
|---|
| 2026.04.06 | ₩1,044 | ₩1,044 | ₩1,002 | ₩1,028 | -1.53% | 9.5만 |
|---|
| 2026.04.03 | ₩1,052 | ₩1,056 | ₩998 | ₩1,034 | -1.71% | 4.8만 |
|---|
| 2026.04.02 | ₩1,068 | ₩1,076 | ₩1,020 | ₩1,032 | -3.37% | 9.5만 |
|---|
| 2026.04.01 | ₩1,082 | ₩1,082 | ₩1,044 | ₩1,056 | -2.40% | 6.6만 |
|---|
| 2026.03.31 | ₩1,082 | ₩1,082 | ₩1,034 | ₩1,044 | -3.51% | 8.2만 |
|---|
| 2026.03.30 | ₩1,038 | ₩1,076 | ₩1,028 | ₩1,072 | +3.28% | 9.9만 |
|---|
| 2026.03.27 | ₩1,088 | ₩1,096 | ₩1,046 | ₩1,074 | -1.29% | 9.2만 |
|---|
| 2026.03.26 | ₩1,112 | ₩1,116 | ₩1,092 | ₩1,100 | -1.08% | 2.9만 |
|---|
| 2026.03.25 | ₩1,076 | ₩1,140 | ₩1,076 | ₩1,112 | +3.35% | 7.5만 |
|---|
| 2026.03.24 | ₩1,074 | ₩1,090 | ₩1,062 | ₩1,076 | +0.19% | 7.8만 |
|---|
| 2026.03.23 | ₩1,116 | ₩1,116 | ₩1,038 | ₩1,068 | -4.30% | 10.9만 |
|---|
| 2026.03.20 | ₩1,082 | ₩1,130 | ₩1,070 | ₩1,122 | +3.70% | 12만 |
|---|
| 2026.03.19 | ₩1,068 | ₩1,154 | ₩1,036 | ₩1,094 | +2.43% | 18만 |
|---|
| 2026.03.18 | ₩1,118 | ₩1,118 | ₩1,044 | ₩1,068 | -4.47% | 20.2만 |
|---|
| 2026.03.17 | ₩1,256 | ₩1,256 | ₩1,060 | ₩1,096 | -12.74% | 32.1만 |
|---|
| 2026.03.16 | ₩1,044 | ₩1,118 | ₩1,044 | ₩1,118 | +7.09% | 27.6만 |
|---|
| 2026.03.13 | ₩1,016 | ₩1,076 | ₩1,014 | ₩1,050 | +3.35% | 10.4만 |
|---|
| 2026.03.12 | ₩1,098 | ₩1,128 | ₩1,032 | ₩1,078 | -1.82% | 20.2만 |
|---|
| 2026.03.11 | ₩1,050 | ₩1,150 | ₩1,038 | ₩1,090 | +3.81% | 27만 |
|---|
| 2026.03.10 | ₩1,012 | ₩1,100 | ₩1,000 | ₩1,050 | +3.75% | 14.3만 |
|---|
| 2026.03.09 | ₩976 | ₩1,068 | ₩922 | ₩1,012 | +3.69% | 18.4만 |
|---|
| 2026.03.06 | ₩1,078 | ₩1,078 | ₩978 | ₩996 | -7.61% | 32.9만 |
|---|
| 2026.03.05 | ₩1,050 | ₩1,078 | ₩970 | ₩1,036 | -1.33% | 25.2만 |
|---|
| 2026.03.04 | ₩1,118 | ₩1,118 | ₩958 | ₩958 | -14.31% | 39.9만 |
|---|
| 2026.03.03 | ₩1,132 | ₩1,200 | ₩1,100 | ₩1,120 | -1.06% | 34.8만 |
|---|
| 2026.02.27 | ₩1,236 | ₩1,236 | ₩1,148 | ₩1,164 | -5.83% | 50.9만 |
|---|
| 2026.02.26 | ₩1,310 | ₩1,310 | ₩1,232 | ₩1,240 | -5.34% | 48.7만 |
|---|
| 2026.02.25 | ₩1,318 | ₩1,486 | ₩1,278 | ₩1,310 | -0.61% | 164.8만 |
|---|
| 2026.02.24 | ₩1,414 | ₩1,414 | ₩1,292 | ₩1,318 | -6.79% | 131만 |
|---|
| 2026.02.23 | ₩1,204 | ₩1,488 | ₩1,204 | ₩1,392 | +15.61% | 664.1만 |
|---|
| 2026.02.20 | ₩996 | ₩1,274 | ₩986 | ₩1,146 | +15.06% | 327.1만 |
|---|
| 2026.02.19 | ₩1,032 | ₩1,100 | ₩990 | ₩996 | -3.49% | 60.4만 |
|---|
| 2026.02.13 | ₩1,052 | ₩1,140 | ₩1,020 | ₩1,050 | -0.19% | 81.6만 |
|---|
| 2026.02.12 | ₩1,102 | ₩1,176 | ₩1,022 | ₩1,088 | -1.27% | 227.3만 |
|---|
| 2026.02.11 | ₩938 | ₩1,218 | ₩938 | ₩1,162 | +23.88% | 1141만 |
|---|
| 2026.02.10 | ₩958 | ₩958 | ₩922 | ₩938 | -2.09% | 8.5만 |
|---|
| 2026.02.09 | ₩912 | ₩960 | ₩896 | ₩936 | +2.63% | 24.2만 |
|---|
| 2026.02.06 | ₩898 | ₩900 | ₩870 | ₩898 | 0.00% | 7.5만 |
|---|
| 2026.02.05 | ₩908 | ₩908 | ₩866 | ₩878 | -3.30% | 8.1만 |
|---|
| 2026.02.04 | ₩844 | ₩902 | ₩824 | ₩878 | +4.03% | 16.3만 |
|---|
| 2026.02.03 | ₩844 | ₩850 | ₩824 | ₩844 | 0.00% | 11.6만 |
|---|
| 2026.02.02 | ₩860 | ₩864 | ₩840 | ₩842 | -2.09% | 9.4만 |
|---|
| 2026.01.30 | ₩888 | ₩904 | ₩860 | ₩860 | -3.15% | 10.4만 |
|---|
| 2026.01.29 | ₩908 | ₩912 | ₩862 | ₩888 | -2.20% | 16.6만 |
|---|
| 2026.01.28 | ₩826 | ₩970 | ₩826 | ₩902 | +9.20% | 57.7만 |
|---|
| 2026.01.27 | ₩824 | ₩836 | ₩816 | ₩818 | -0.73% | 3.7만 |
|---|
| 2026.01.26 | ₩816 | ₩824 | ₩808 | ₩824 | +0.98% | 4.3만 |
|---|
| 2026.01.23 | ₩818 | ₩822 | ₩808 | ₩814 | -0.49% | 5.3만 |
|---|
| 2026.01.22 | ₩828 | ₩828 | ₩800 | ₩818 | -1.21% | 5.4만 |
|---|
| 2026.01.21 | ₩824 | ₩824 | ₩806 | ₩822 | -0.24% | 3.7만 |
|---|
| 2026.01.20 | ₩810 | ₩830 | ₩806 | ₩824 | +1.73% | 2.9만 |
|---|
| 2026.01.19 | ₩802 | ₩806 | ₩794 | ₩806 | +0.50% | 4.1만 |
|---|
| 2026.01.16 | ₩824 | ₩828 | ₩792 | ₩802 | -2.67% | 19.9만 |
|---|
| 2026.01.15 | ₩826 | ₩838 | ₩818 | ₩824 | -0.24% | 6.3만 |
|---|
| 2026.01.14 | ₩826 | ₩834 | ₩820 | ₩826 | 0.00% | 3.7만 |
|---|
| 2026.01.13 | ₩826 | ₩828 | ₩814 | ₩824 | -0.24% | 3.8만 |
|---|
| 2026.01.12 | ₩832 | ₩838 | ₩784 | ₩826 | -0.72% | 4.7만 |
|---|
| 2026.01.09 | ₩834 | ₩840 | ₩828 | ₩832 | -0.24% | 4.8만 |
|---|
| 2026.01.08 | ₩834 | ₩840 | ₩824 | ₩832 | -0.24% | 1.3만 |
|---|
| 2026.01.07 | ₩846 | ₩846 | ₩826 | ₩834 | -1.42% | 3.4만 |
|---|
| 2026.01.06 | ₩850 | ₩850 | ₩832 | ₩844 | -0.71% | 1.3만 |
|---|
| 2026.01.05 | ₩864 | ₩864 | ₩842 | ₩850 | -1.62% | 3.6만 |
|---|
| 2026.01.02 | ₩846 | ₩872 | ₩846 | ₩864 | +2.13% | 2.5만 |
|---|
| 2025.12.30 | ₩846 | ₩846 | ₩828 | ₩844 | -0.24% | 3만 |
|---|
| 2025.12.29 | ₩862 | ₩862 | ₩844 | ₩844 | -2.09% | 2만 |
|---|
| 2025.12.26 | ₩860 | ₩872 | ₩854 | ₩862 | +0.23% | 2.8만 |
|---|
| 2025.12.24 | ₩858 | ₩884 | ₩854 | ₩866 | +0.93% | 3.8만 |
|---|
| 2025.12.23 | ₩864 | ₩888 | ₩854 | ₩858 | -0.69% | 3.8만 |
|---|
| 2025.12.22 | ₩884 | ₩886 | ₩856 | ₩858 | -2.94% | 4.4만 |
|---|
| 2025.12.19 | ₩852 | ₩874 | ₩850 | ₩874 | +2.58% | 3.3만 |
|---|
| 2025.12.18 | ₩846 | ₩852 | ₩836 | ₩852 | +0.71% | 2.3만 |
|---|
| 2025.12.17 | ₩844 | ₩858 | ₩840 | ₩848 | +0.47% | 2.7만 |
|---|
| 2025.12.16 | ₩862 | ₩862 | ₩836 | ₩852 | -1.16% | 6.5만 |
|---|
| 2025.12.15 | ₩858 | ₩860 | ₩850 | ₩858 | 0.00% | 3.7만 |
|---|
| 2025.12.12 | ₩844 | ₩862 | ₩834 | ₩858 | +1.66% | 3.5만 |
|---|
| 2025.12.11 | ₩840 | ₩846 | ₩830 | ₩844 | +0.48% | 19.9만 |
|---|
| 2025.12.10 | ₩850 | ₩852 | ₩830 | ₩846 | -0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩850 | ₩854 | ₩836 | ₩850 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩856 | ₩858 | ₩836 | ₩850 | -0.70% | 2만 |
|---|
| 2025.12.05 | ₩842 | ₩856 | ₩838 | ₩852 | +1.19% | 1.7만 |
|---|
| 2025.12.04 | ₩844 | ₩850 | ₩830 | ₩848 | +0.47% | 2.1만 |
|---|
| 2025.12.03 | ₩846 | ₩846 | ₩838 | ₩844 | -0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩844 | ₩846 | ₩832 | ₩844 | 0.00% | 6.8천 |
|---|
| 2025.12.01 | ₩840 | ₩848 | ₩836 | ₩844 | +0.48% | 1.4만 |
|---|
| 2025.11.28 | ₩840 | ₩844 | ₩824 | ₩840 | 0.00% | 4만 |
|---|
| 2025.11.27 | ₩844 | ₩846 | ₩832 | ₩840 | -0.47% | 1.1만 |
|---|
| 2025.11.26 | ₩830 | ₩852 | ₩828 | ₩840 | +1.20% | 2.3만 |
|---|
| 2025.11.25 | ₩840 | ₩844 | ₩822 | ₩838 | -0.24% | 2.1만 |
|---|
| 2025.11.24 | ₩842 | ₩842 | ₩782 | ₩840 | -0.24% | 3.2만 |
|---|
| 2025.11.21 | ₩846 | ₩846 | ₩822 | ₩842 | -0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩848 | ₩848 | ₩834 | ₩846 | -0.24% | 2만 |
|---|
| 2025.11.19 | ₩840 | ₩852 | ₩832 | ₩848 | +0.95% | 1.8만 |
|---|
| 2025.11.18 | ₩850 | ₩850 | ₩830 | ₩844 | -0.71% | 3만 |
|---|
| 2025.11.17 | ₩848 | ₩852 | ₩840 | ₩850 | +0.24% | 2만 |
|---|
| 2025.11.14 | ₩874 | ₩874 | ₩842 | ₩856 | -2.06% | 5.5만 |
|---|
| 2025.11.13 | ₩872 | ₩876 | ₩850 | ₩874 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩864 | ₩874 | ₩840 | ₩872 | +0.93% | 9.9만 |
|---|
| 2025.11.11 | ₩862 | ₩866 | ₩852 | ₩860 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩848 | ₩862 | ₩846 | ₩860 | +1.42% | 6.6천 |
|---|
| 2025.11.07 | ₩856 | ₩864 | ₩844 | ₩854 | -0.23% | 2만 |
|---|
| 2025.11.06 | ₩856 | ₩870 | ₩836 | ₩864 | +0.93% | 5.1만 |
|---|
| 2025.11.05 | ₩878 | ₩878 | ₩836 | ₩856 | -2.51% | 4.9만 |
|---|
| 2025.11.04 | ₩870 | ₩878 | ₩864 | ₩872 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩864 | ₩874 | ₩856 | ₩870 | +0.69% | 4.2만 |
|---|
| 2025.10.31 | ₩882 | ₩884 | ₩842 | ₩866 | -1.81% | 14.1만 |
|---|
| 2025.10.30 | ₩894 | ₩910 | ₩864 | ₩884 | -1.12% | 35.2만 |
|---|
| 2025.10.29 | ₩888 | ₩894 | ₩884 | ₩888 | 0.00% | 3.9천 |
|---|
| 2025.10.28 | ₩890 | ₩896 | ₩880 | ₩886 | -0.45% | 2.3만 |
|---|
| 2025.10.27 | ₩892 | ₩896 | ₩882 | ₩896 | +0.45% | 1.5만 |
|---|
| 2025.10.24 | ₩884 | ₩890 | ₩874 | ₩890 | +0.68% | 3.4만 |
|---|
| 2025.10.23 | ₩894 | ₩898 | ₩882 | ₩888 | -0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩896 | ₩896 | ₩880 | ₩892 | -0.45% | 1.2만 |
|---|
| 2025.10.21 | ₩894 | ₩898 | ₩886 | ₩894 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩896 | ₩900 | ₩854 | ₩900 | +0.45% | 7.7만 |
|---|
| 2025.10.17 | ₩900 | ₩900 | ₩878 | ₩896 | -0.44% | 2.5만 |
|---|
| 2025.10.16 | ₩898 | ₩900 | ₩848 | ₩900 | +0.22% | 4만 |
|---|
| 2025.10.15 | ₩888 | ₩900 | ₩886 | ₩898 | +1.13% | 1.9만 |
|---|
| 2025.10.14 | ₩896 | ₩902 | ₩876 | ₩898 | +0.22% | 3.8만 |
|---|
| 2025.10.13 | ₩894 | ₩902 | ₩884 | ₩902 | +0.89% | 3.9만 |
|---|
| 2025.10.10 | ₩906 | ₩908 | ₩888 | ₩902 | -0.44% | 2.3만 |
|---|