시장 데이터를 불러오는 중
전체 종목
이게인 과거 주가
eGain Corporation - Common Stock · EGAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eGain Corporation - Common Stock · EGAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,103 | ₩7,183 | ₩6,996 | ₩7,116 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,130 | ₩7,183 | ₩6,916 | ₩7,103 | -0.38% | 19만 |
| 2026.10.07 | ₩7,023 | ₩7,076 | ₩6,929 | ₩7,009 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,013 | ₩8,066 | ₩7,023 | ₩7,076 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,611 | ₩8,026 | ₩7,598 | ₩7,986 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,053 | ₩8,120 | ₩7,625 | ₩7,852 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,812 | ₩8,066 | ₩7,785 | ₩7,959 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,558 | ₩7,866 | ₩7,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,785 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,611 | ₩7,718 | ₩7,464 | ₩7,531 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,705 | ₩7,705 | ₩7,451 | ₩7,585 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,772 | ₩7,973 | ₩7,772 | ₩7,799 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,852 | ₩8,013 | ₩7,692 | ₩7,745 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,772 | ₩8,053 | ₩7,772 | ₩7,932 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,759 | ₩7,892 | ₩7,678 | ₩7,772 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,223 | ₩7,772 | ₩7,223 | ₩7,718 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,183 | ₩7,277 | ₩7,050 | ₩7,170 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,277 | ₩7,357 | ₩7,157 | ₩7,277 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,956 | ₩7,223 | ₩6,956 | ₩7,210 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,862 | ₩7,050 | ₩6,836 | ₩7,036 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,009 | ₩7,036 | ₩6,729 | ₩6,956 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,956 | ₩7,170 | ₩6,943 | ₩7,036 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,769 | ₩7,130 | ₩6,715 | ₩6,876 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,969 | ₩7,063 | ₩6,822 | ₩6,836 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,611 | ₩7,611 | ₩6,862 | ₩6,969 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,357 | ₩7,892 | ₩7,237 | ₩7,812 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,859 | ₩10,033 | ₩9,417 | ₩9,511 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,805 | ₩9,805 | ₩9,511 | ₩9,671 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,899 | ₩9,966 | ₩9,591 | ₩9,805 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,926 | ₩10,099 | ₩9,899 | ₩9,979 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,966 | ₩10,140 | ₩9,752 | ₩9,899 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,698 | ₩10,099 | ₩9,605 | ₩10,006 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,538 | ₩9,712 | ₩9,377 | ₩9,605 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,551 | ₩9,712 | ₩9,524 | ₩9,631 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,698 | ₩9,845 | ₩9,524 | ₩9,551 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,738 | ₩9,899 | ₩9,511 | ₩9,765 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,658 | ₩9,939 | ₩9,498 | ₩9,712 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,618 | ₩10,033 | ₩9,498 | ₩9,792 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,658 | ₩9,805 | ₩9,524 | ₩9,618 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,926 | ₩10,033 | ₩9,618 | ₩9,671 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,126 | ₩10,166 | ₩9,926 | ₩10,033 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,805 | ₩10,059 | ₩9,645 | ₩10,046 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,859 | ₩10,019 | ₩9,578 | ₩9,752 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,872 | ₩10,059 | ₩9,738 | ₩9,912 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,671 | ₩10,019 | ₩9,591 | ₩9,872 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,845 | ₩10,006 | ₩9,725 | ₩9,805 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,618 | ₩9,885 | ₩9,377 | ₩9,845 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,778 | ₩9,792 | ₩9,498 | ₩9,671 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,337 | ₩9,819 | ₩9,337 | ₩9,738 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,176 | ₩9,457 | ₩9,163 | ₩9,364 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,922 | ₩9,136 | ₩8,802 | ₩9,123 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩8,989 | ₩9,083 | ₩8,722 | ₩8,936 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,190 | ₩9,257 | ₩8,976 | ₩9,056 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,136 | ₩9,457 | ₩9,003 | ₩9,243 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,601 | ₩9,190 | ₩8,601 | ₩9,110 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,454 | ₩8,695 | ₩8,441 | ₩8,575 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,454 | ₩8,521 | ₩8,347 | ₩8,454 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,668 | ₩8,695 | ₩8,441 | ₩8,601 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,789 | ₩8,855 | ₩8,615 | ₩8,722 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,708 | ₩8,896 | ₩8,521 | ₩8,855 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,695 | ₩8,962 | ₩8,695 | ₩8,789 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,869 | ₩8,949 | ₩8,695 | ₩8,869 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,909 | ₩9,016 | ₩8,722 | ₩8,909 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,123 | ₩9,176 | ₩8,815 | ₩8,815 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,922 | ₩9,350 | ₩8,896 | ₩9,136 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,548 | ₩8,789 | ₩8,468 | ₩8,789 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,427 | ₩8,628 | ₩8,253 | ₩8,548 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,401 | ₩8,628 | ₩8,387 | ₩8,508 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,641 | ₩8,829 | ₩8,414 | ₩8,441 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,682 | ₩8,802 | ₩8,561 | ₩8,601 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,802 | ₩9,043 | ₩8,708 | ₩8,735 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,494 | ₩9,083 | ₩8,414 | ₩8,815 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,521 | ₩8,548 | ₩8,347 | ₩8,427 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,722 | ₩9,003 | ₩8,534 | ₩8,561 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,146 | ₩8,708 | ₩8,146 | ₩8,668 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,789 | ₩8,882 | ₩8,160 | ₩8,173 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,815 | ₩9,163 | ₩8,655 | ₩8,815 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,645 | ₩9,899 | ₩8,815 | ₩8,829 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,885 | ₩10,140 | ₩9,431 | ₩9,792 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,926 | ₩10,046 | ₩9,605 | ₩10,046 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,819 | ₩10,059 | ₩9,671 | ₩9,778 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,899 | ₩10,113 | ₩9,765 | ₩9,899 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,140 | ₩10,220 | ₩9,845 | ₩9,885 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,019 | ₩10,099 | ₩9,912 | ₩9,926 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,631 | ₩10,033 | ₩9,444 | ₩10,019 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,564 | ₩9,939 | ₩9,551 | ₩9,712 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,899 | ₩10,033 | ₩9,471 | ₩9,698 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,618 | ₩10,046 | ₩9,457 | ₩9,979 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,059 | ₩10,086 | ₩9,564 | ₩9,631 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,153 | ₩10,487 | ₩10,046 | ₩10,073 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,327 | ₩10,354 | ₩10,019 | ₩10,073 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,140 | ₩10,380 | ₩10,086 | ₩10,354 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,046 | ₩10,514 | ₩10,033 | ₩10,421 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,006 | ₩10,247 | ₩9,778 | ₩9,939 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,471 | ₩9,979 | ₩9,471 | ₩9,738 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,310 | ₩9,631 | ₩9,257 | ₩9,417 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,417 | ₩9,671 | ₩9,297 | ₩9,364 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,217 | ₩9,752 | ₩9,203 | ₩9,364 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,270 | ₩9,350 | ₩9,136 | ₩9,203 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,324 | ₩9,631 | ₩9,123 | ₩9,364 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,829 | ₩9,511 | ₩8,829 | ₩9,364 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,762 | ₩9,310 | ₩8,695 | ₩8,829 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,253 | ₩8,775 | ₩7,946 | ₩8,682 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,695 | ₩9,056 | ₩8,494 | ₩9,003 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,217 | ₩9,698 | ₩8,561 | ₩8,668 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,645 | ₩9,685 | ₩9,176 | ₩9,217 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩9,979 | ₩9,979 | ₩9,444 | ₩9,685 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,340 | ₩10,340 | ₩9,832 | ₩9,979 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,899 | ₩10,434 | ₩9,899 | ₩10,340 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,568 | ₩10,688 | ₩9,725 | ₩9,845 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,528 | ₩10,822 | ₩10,421 | ₩10,554 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,327 | ₩10,635 | ₩10,247 | ₩10,541 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,260 | ₩10,434 | ₩10,166 | ₩10,340 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,792 | ₩10,166 | ₩9,778 | ₩10,113 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,073 | ₩10,073 | ₩9,819 | ₩9,832 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,193 | ₩10,247 | ₩9,979 | ₩10,140 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩9,992 | ₩10,354 | ₩9,899 | ₩10,206 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,872 | ₩10,099 | ₩9,752 | ₩10,006 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,474 | ₩10,675 | ₩9,712 | ₩9,792 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,474 | ₩10,728 | ₩10,461 | ₩10,661 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,808 | ₩11,063 | ₩10,340 | ₩10,367 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,849 | ₩10,929 | ₩10,675 | ₩10,795 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,795 | ₩11,036 | ₩10,728 | ₩10,875 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,380 | ₩10,755 | ₩10,380 | ₩10,635 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,140 | ₩10,394 | ₩10,140 | ₩10,367 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,300 | ₩10,528 | ₩10,086 | ₩10,126 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,605 | ₩10,273 | ₩9,564 | ₩10,233 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,019 | ₩10,019 | ₩9,511 | ₩9,658 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,407 | ₩10,648 | ₩9,939 | ₩10,019 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,701 | ₩10,929 | ₩10,434 | ₩10,501 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,367 | ₩10,728 | ₩10,099 | ₩10,421 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,514 | ₩10,554 | ₩10,220 | ₩10,434 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,273 | ₩10,461 | ₩9,885 | ₩10,461 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,581 | ₩10,795 | ₩10,233 | ₩10,407 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,635 | ₩10,795 | ₩10,233 | ₩10,554 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,447 | ₩10,688 | ₩10,206 | ₩10,514 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,648 | ₩10,648 | ₩10,166 | ₩10,314 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,835 | ₩11,277 | ₩10,701 | ₩10,715 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,370 | ₩11,491 | ₩10,902 | ₩11,009 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,263 | ₩11,344 | ₩10,929 | ₩11,196 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,210 | ₩11,571 | ₩11,170 | ₩11,397 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,344 | ₩11,397 | ₩10,768 | ₩10,956 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,223 | ₩11,464 | ₩11,076 | ₩11,370 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,638 | ₩11,731 | ₩11,210 | ₩11,357 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,919 | ₩12,066 | ₩11,678 | ₩11,772 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,865 | ₩12,133 | ₩11,745 | ₩11,905 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,052 | ₩12,213 | ₩11,584 | ₩11,718 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,454 | ₩12,748 | ₩11,932 | ₩12,026 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,748 | ₩13,016 | ₩12,481 | ₩12,574 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,909 | ₩13,216 | ₩12,668 | ₩12,788 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,574 | ₩13,042 | ₩12,347 | ₩12,909 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,267 | ₩13,096 | ₩12,186 | ₩12,815 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,467 | ₩12,708 | ₩12,173 | ₩12,521 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,267 | ₩12,935 | ₩12,186 | ₩12,588 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,146 | ₩12,414 | ₩11,932 | ₩12,146 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,347 | ₩12,735 | ₩12,146 | ₩12,454 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,654 | ₩12,975 | ₩12,440 | ₩12,494 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩12,975 | ₩13,310 | ₩12,641 | ₩12,828 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,788 | ₩12,989 | ₩12,534 | ₩12,962 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,708 | ₩13,042 | ₩12,347 | ₩12,681 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,574 | ₩12,641 | ₩12,106 | ₩12,454 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,695 | ₩13,029 | ₩12,481 | ₩12,574 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,668 | ₩12,949 | ₩12,387 | ₩12,735 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,083 | ₩13,323 | ₩12,668 | ₩12,708 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,350 | ₩13,564 | ₩13,069 | ₩13,123 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,029 | ₩13,404 | ₩12,842 | ₩13,363 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,216 | ₩13,377 | ₩12,534 | ₩12,989 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,363 | ₩13,377 | ₩12,628 | ₩13,149 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,404 | ₩13,631 | ₩13,123 | ₩13,350 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,497 | ₩14,046 | ₩13,310 | ₩13,377 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩12,975 | ₩13,564 | ₩12,975 | ₩13,377 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,721 | ₩13,390 | ₩12,333 | ₩12,574 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,206 | ₩14,206 | ₩12,601 | ₩12,775 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,912 | ₩13,912 | ₩12,454 | ₩12,788 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,711 | ₩14,113 | ₩13,591 | ₩13,832 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,684 | ₩14,006 | ₩13,591 | ₩13,738 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,006 | ₩14,072 | ₩13,511 | ₩13,872 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,300 | ₩14,514 | ₩13,965 | ₩14,006 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,113 | ₩14,313 | ₩13,725 | ₩14,113 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,139 | ₩14,581 | ₩14,086 | ₩14,220 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,925 | ₩14,153 | ₩13,444 | ₩14,086 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,032 | ₩14,353 | ₩13,925 | ₩14,099 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,537 | ₩14,006 | ₩13,377 | ₩13,832 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,203 | ₩13,751 | ₩13,136 | ₩13,457 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,126 | ₩14,246 | ₩13,457 | ₩13,591 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,688 | ₩14,821 | ₩13,979 | ₩14,019 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩14,969 | ₩15,022 | ₩14,474 | ₩14,607 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,343 | ₩15,410 | ₩14,942 | ₩14,982 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,755 | ₩15,357 | ₩14,581 | ₩15,223 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,888 | ₩15,343 | ₩14,246 | ₩14,674 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,581 | ₩15,129 | ₩14,393 | ₩14,888 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,474 | ₩14,875 | ₩14,206 | ₩14,554 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩13,992 | ₩14,634 | ₩13,751 | ₩14,594 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩13,992 | ₩14,447 | ₩13,725 | ₩14,072 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,698 | ₩14,273 | ₩13,577 | ₩13,805 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,631 | ₩14,046 | ₩13,618 | ₩13,765 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,618 | ₩14,032 | ₩13,390 | ₩13,725 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,805 | ₩14,246 | ₩13,604 | ₩13,644 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,179 | ₩14,179 | ₩13,805 | ₩14,019 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,286 | ₩14,327 | ₩13,925 | ₩14,260 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,527 | ₩14,714 | ₩14,246 | ₩14,340 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,286 | ₩14,701 | ₩14,113 | ₩14,567 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,551 | ₩14,193 | ₩13,497 | ₩14,139 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,417 | ₩13,925 | ₩13,417 | ₩13,684 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,591 | ₩13,725 | ₩13,109 | ₩13,216 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,470 | ₩14,126 | ₩13,444 | ₩13,591 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,738 | ₩14,206 | ₩13,310 | ₩13,484 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,367 | ₩14,393 | ₩13,791 | ₩13,832 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,297 | ₩14,340 | ₩13,230 | ₩14,327 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩12,989 | ₩13,444 | ₩12,748 | ₩13,404 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,788 | ₩13,524 | ₩12,507 | ₩13,283 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,788 | ₩13,390 | ₩12,039 | ₩12,788 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,059 | ₩14,273 | ₩13,404 | ₩13,484 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,858 | ₩14,447 | ₩13,484 | ₩14,059 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,377 | ₩13,979 | ₩12,882 | ₩13,939 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,056 | ₩13,751 | ₩12,975 | ₩13,270 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,470 | ₩13,577 | ₩12,601 | ₩12,855 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,765 | ₩13,939 | ₩13,577 | ₩13,939 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,327 | ₩14,367 | ₩13,297 | ₩13,644 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,340 | ₩14,594 | ₩13,912 | ₩14,233 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,460 | ₩14,674 | ₩14,086 | ₩14,313 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,711 | ₩14,340 | ₩13,644 | ₩14,233 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,514 | ₩15,330 | ₩13,791 | ₩13,832 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,714 | ₩14,848 | ₩13,912 | ₩14,032 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,581 | ₩14,795 | ₩13,832 | ₩14,634 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,079 | ₩16,346 | ₩14,300 | ₩14,795 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,634 | ₩16,480 | ₩14,581 | ₩16,239 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,099 | ₩18,447 | ₩14,714 | ₩15,183 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,293 | ₩20,895 | ₩19,838 | ₩20,199 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,694 | ₩21,336 | ₩19,824 | ₩20,199 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,838 | ₩21,202 | ₩19,396 | ₩20,306 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,674 | ₩19,289 | ₩17,430 | ₩19,289 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,493 | ₩20,493 | ₩19,035 | ₩19,049 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,400 | ₩20,788 | ₩19,597 | ₩20,212 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,172 | ₩20,560 | ₩18,687 | ₩20,373 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,717 | ₩20,801 | ₩18,942 | ₩20,681 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,246 | ₩19,423 | ₩18,233 | ₩19,289 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,072 | ₩18,273 | ₩17,698 | ₩18,166 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,356 | ₩19,356 | ₩17,483 | ₩18,072 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,661 | ₩19,945 | ₩18,554 | ₩19,356 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,370 | ₩19,490 | ₩18,433 | ₩18,701 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,824 | ₩20,065 | ₩19,263 | ₩19,316 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,714 | ₩19,624 | ₩18,607 | ₩19,436 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,704 | ₩19,704 | ₩18,059 | ₩18,714 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,580 | ₩19,972 | ₩18,487 | ₩19,691 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,286 | ₩19,517 | ₩18,273 | ₩18,580 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,433 | ₩18,915 | ₩17,831 | ₩18,085 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,436 | ₩19,891 | ₩18,473 | ₩18,540 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,115 | ₩20,346 | ₩18,741 | ₩19,222 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,286 | ₩19,343 | ₩16,761 | ₩18,687 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,577 | ₩18,968 | ₩17,149 | ₩18,728 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,363 | ₩17,644 | ₩16,494 | ₩17,109 | -1.46% | 47만 |
|---|