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 | ₩7,121 | ₩7,202 | ₩7,014 | ₩7,135 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,148 | ₩7,202 | ₩6,934 | ₩7,121 | -0.38% | 19만 |
| 2026.10.07 | ₩7,041 | ₩7,095 | ₩6,947 | ₩7,028 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,033 | ₩8,087 | ₩7,041 | ₩7,095 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,631 | ₩8,047 | ₩7,618 | ₩8,007 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,074 | ₩8,141 | ₩7,644 | ₩7,872 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,832 | ₩8,087 | ₩7,805 | ₩7,980 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,577 | ₩7,886 | ₩7,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,805 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,631 | ₩7,738 | ₩7,484 | ₩7,551 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,725 | ₩7,725 | ₩7,470 | ₩7,604 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,792 | ₩7,993 | ₩7,792 | ₩7,819 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,872 | ₩8,033 | ₩7,712 | ₩7,765 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,792 | ₩8,074 | ₩7,792 | ₩7,953 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,779 | ₩7,913 | ₩7,698 | ₩7,792 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,242 | ₩7,792 | ₩7,242 | ₩7,738 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,202 | ₩7,296 | ₩7,068 | ₩7,189 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,296 | ₩7,376 | ₩7,175 | ₩7,296 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,974 | ₩7,242 | ₩6,974 | ₩7,229 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,880 | ₩7,068 | ₩6,853 | ₩7,054 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,028 | ₩7,054 | ₩6,746 | ₩6,974 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,974 | ₩7,189 | ₩6,961 | ₩7,054 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,786 | ₩7,148 | ₩6,733 | ₩6,893 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,987 | ₩7,081 | ₩6,840 | ₩6,853 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,631 | ₩7,631 | ₩6,880 | ₩6,987 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,376 | ₩7,913 | ₩7,256 | ₩7,832 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,884 | ₩10,059 | ₩9,442 | ₩9,536 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,831 | ₩9,831 | ₩9,536 | ₩9,696 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,924 | ₩9,991 | ₩9,616 | ₩9,831 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,951 | ₩10,126 | ₩9,924 | ₩10,005 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,991 | ₩10,166 | ₩9,777 | ₩9,924 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,723 | ₩10,126 | ₩9,629 | ₩10,032 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,562 | ₩9,737 | ₩9,401 | ₩9,629 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,576 | ₩9,737 | ₩9,549 | ₩9,656 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,723 | ₩9,871 | ₩9,549 | ₩9,576 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,763 | ₩9,924 | ₩9,536 | ₩9,790 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,683 | ₩9,965 | ₩9,522 | ₩9,737 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,643 | ₩10,059 | ₩9,522 | ₩9,817 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,683 | ₩9,831 | ₩9,549 | ₩9,643 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,951 | ₩10,059 | ₩9,643 | ₩9,696 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,152 | ₩10,193 | ₩9,951 | ₩10,059 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,831 | ₩10,085 | ₩9,670 | ₩10,072 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,884 | ₩10,045 | ₩9,603 | ₩9,777 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,898 | ₩10,085 | ₩9,763 | ₩9,938 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,696 | ₩10,045 | ₩9,616 | ₩9,898 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,871 | ₩10,032 | ₩9,750 | ₩9,831 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,643 | ₩9,911 | ₩9,401 | ₩9,871 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,804 | ₩9,817 | ₩9,522 | ₩9,696 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,361 | ₩9,844 | ₩9,361 | ₩9,763 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,200 | ₩9,482 | ₩9,187 | ₩9,388 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,945 | ₩9,160 | ₩8,825 | ₩9,147 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩9,012 | ₩9,106 | ₩8,744 | ₩8,959 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,214 | ₩9,281 | ₩8,999 | ₩9,080 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,160 | ₩9,482 | ₩9,026 | ₩9,267 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,624 | ₩9,214 | ₩8,624 | ₩9,133 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,476 | ₩8,717 | ₩8,463 | ₩8,597 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,476 | ₩8,543 | ₩8,369 | ₩8,476 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,691 | ₩8,717 | ₩8,463 | ₩8,624 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,811 | ₩8,878 | ₩8,637 | ₩8,744 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,731 | ₩8,919 | ₩8,543 | ₩8,878 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,717 | ₩8,986 | ₩8,717 | ₩8,811 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,892 | ₩8,972 | ₩8,717 | ₩8,892 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,932 | ₩9,039 | ₩8,744 | ₩8,932 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,147 | ₩9,200 | ₩8,838 | ₩8,838 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,945 | ₩9,375 | ₩8,919 | ₩9,160 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,570 | ₩8,811 | ₩8,489 | ₩8,811 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,449 | ₩8,650 | ₩8,275 | ₩8,570 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,422 | ₩8,650 | ₩8,409 | ₩8,530 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,664 | ₩8,852 | ₩8,436 | ₩8,463 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,704 | ₩8,825 | ₩8,583 | ₩8,624 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,825 | ₩9,066 | ₩8,731 | ₩8,758 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,516 | ₩9,106 | ₩8,436 | ₩8,838 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,543 | ₩8,570 | ₩8,369 | ₩8,449 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,744 | ₩9,026 | ₩8,556 | ₩8,583 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,168 | ₩8,731 | ₩8,168 | ₩8,691 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,811 | ₩8,905 | ₩8,181 | ₩8,194 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,838 | ₩9,187 | ₩8,677 | ₩8,838 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,670 | ₩9,924 | ₩8,838 | ₩8,852 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,911 | ₩10,166 | ₩9,455 | ₩9,817 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,951 | ₩10,072 | ₩9,629 | ₩10,072 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,844 | ₩10,085 | ₩9,696 | ₩9,804 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,924 | ₩10,139 | ₩9,790 | ₩9,924 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,166 | ₩10,246 | ₩9,871 | ₩9,911 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,045 | ₩10,126 | ₩9,938 | ₩9,951 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,656 | ₩10,059 | ₩9,468 | ₩10,045 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,589 | ₩9,965 | ₩9,576 | ₩9,737 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,924 | ₩10,059 | ₩9,495 | ₩9,723 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,643 | ₩10,072 | ₩9,482 | ₩10,005 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,085 | ₩10,112 | ₩9,589 | ₩9,656 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,179 | ₩10,515 | ₩10,072 | ₩10,099 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,354 | ₩10,380 | ₩10,045 | ₩10,099 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,166 | ₩10,407 | ₩10,112 | ₩10,380 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,072 | ₩10,541 | ₩10,059 | ₩10,447 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,032 | ₩10,273 | ₩9,804 | ₩9,965 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,495 | ₩10,005 | ₩9,495 | ₩9,763 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,334 | ₩9,656 | ₩9,281 | ₩9,442 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,442 | ₩9,696 | ₩9,321 | ₩9,388 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,240 | ₩9,777 | ₩9,227 | ₩9,388 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,294 | ₩9,375 | ₩9,160 | ₩9,227 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,348 | ₩9,656 | ₩9,147 | ₩9,388 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,852 | ₩9,536 | ₩8,852 | ₩9,388 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,784 | ₩9,334 | ₩8,717 | ₩8,852 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,275 | ₩8,798 | ₩7,966 | ₩8,704 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,717 | ₩9,080 | ₩8,516 | ₩9,026 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,240 | ₩9,723 | ₩8,583 | ₩8,691 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,670 | ₩9,710 | ₩9,200 | ₩9,240 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩10,005 | ₩10,005 | ₩9,468 | ₩9,710 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,367 | ₩10,367 | ₩9,857 | ₩10,005 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,924 | ₩10,461 | ₩9,924 | ₩10,367 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,595 | ₩10,716 | ₩9,750 | ₩9,871 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,555 | ₩10,850 | ₩10,447 | ₩10,582 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,354 | ₩10,662 | ₩10,273 | ₩10,568 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,287 | ₩10,461 | ₩10,193 | ₩10,367 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,817 | ₩10,193 | ₩9,804 | ₩10,139 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,099 | ₩10,099 | ₩9,844 | ₩9,857 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,219 | ₩10,273 | ₩10,005 | ₩10,166 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩10,018 | ₩10,380 | ₩9,924 | ₩10,233 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,898 | ₩10,126 | ₩9,777 | ₩10,032 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,501 | ₩10,702 | ₩9,737 | ₩9,817 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,501 | ₩10,756 | ₩10,488 | ₩10,689 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,836 | ₩11,091 | ₩10,367 | ₩10,394 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,877 | ₩10,957 | ₩10,702 | ₩10,823 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,823 | ₩11,064 | ₩10,756 | ₩10,903 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,407 | ₩10,783 | ₩10,407 | ₩10,662 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,166 | ₩10,421 | ₩10,166 | ₩10,394 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,327 | ₩10,555 | ₩10,112 | ₩10,152 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,629 | ₩10,300 | ₩9,589 | ₩10,260 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,045 | ₩10,045 | ₩9,536 | ₩9,683 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,434 | ₩10,675 | ₩9,965 | ₩10,045 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,729 | ₩10,957 | ₩10,461 | ₩10,528 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,394 | ₩10,756 | ₩10,126 | ₩10,447 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,541 | ₩10,582 | ₩10,246 | ₩10,461 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,300 | ₩10,488 | ₩9,911 | ₩10,488 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,608 | ₩10,823 | ₩10,260 | ₩10,434 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,662 | ₩10,823 | ₩10,260 | ₩10,582 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,474 | ₩10,716 | ₩10,233 | ₩10,541 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,675 | ₩10,675 | ₩10,193 | ₩10,340 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,863 | ₩11,306 | ₩10,729 | ₩10,743 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,400 | ₩11,520 | ₩10,930 | ₩11,038 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,292 | ₩11,373 | ₩10,957 | ₩11,225 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,239 | ₩11,601 | ₩11,199 | ₩11,427 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,373 | ₩11,427 | ₩10,796 | ₩10,984 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,252 | ₩11,494 | ₩11,105 | ₩11,400 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,668 | ₩11,762 | ₩11,239 | ₩11,386 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,950 | ₩12,097 | ₩11,708 | ₩11,802 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,896 | ₩12,164 | ₩11,775 | ₩11,936 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,084 | ₩12,245 | ₩11,614 | ₩11,748 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,486 | ₩12,781 | ₩11,963 | ₩12,057 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,781 | ₩13,049 | ₩12,513 | ₩12,607 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,942 | ₩13,250 | ₩12,701 | ₩12,821 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,607 | ₩13,076 | ₩12,379 | ₩12,942 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,298 | ₩13,130 | ₩12,218 | ₩12,848 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,499 | ₩12,741 | ₩12,204 | ₩12,553 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,298 | ₩12,969 | ₩12,218 | ₩12,620 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,178 | ₩12,446 | ₩11,963 | ₩12,178 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,379 | ₩12,768 | ₩12,178 | ₩12,486 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,687 | ₩13,009 | ₩12,473 | ₩12,526 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩13,009 | ₩13,344 | ₩12,674 | ₩12,862 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,821 | ₩13,022 | ₩12,566 | ₩12,996 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,741 | ₩13,076 | ₩12,379 | ₩12,714 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,607 | ₩12,674 | ₩12,137 | ₩12,486 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,727 | ₩13,063 | ₩12,513 | ₩12,607 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,701 | ₩12,982 | ₩12,419 | ₩12,768 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,116 | ₩13,358 | ₩12,701 | ₩12,741 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,385 | ₩13,599 | ₩13,103 | ₩13,157 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,063 | ₩13,438 | ₩12,875 | ₩13,398 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,411 | ₩12,566 | ₩13,022 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,398 | ₩13,411 | ₩12,660 | ₩13,183 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,438 | ₩13,666 | ₩13,157 | ₩13,385 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,532 | ₩14,082 | ₩13,344 | ₩13,411 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩13,009 | ₩13,599 | ₩13,009 | ₩13,411 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,754 | ₩13,425 | ₩12,365 | ₩12,607 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,243 | ₩14,243 | ₩12,634 | ₩12,808 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,948 | ₩13,948 | ₩12,486 | ₩12,821 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,747 | ₩14,149 | ₩13,626 | ₩13,867 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,720 | ₩14,042 | ₩13,626 | ₩13,774 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,042 | ₩14,109 | ₩13,546 | ₩13,908 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,337 | ₩14,551 | ₩14,002 | ₩14,042 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,149 | ₩14,350 | ₩13,760 | ₩14,149 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,176 | ₩14,618 | ₩14,122 | ₩14,256 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,961 | ₩14,189 | ₩13,478 | ₩14,122 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,069 | ₩14,390 | ₩13,961 | ₩14,136 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,572 | ₩14,042 | ₩13,411 | ₩13,867 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,237 | ₩13,787 | ₩13,170 | ₩13,492 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,162 | ₩14,283 | ₩13,492 | ₩13,626 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,726 | ₩14,860 | ₩14,015 | ₩14,055 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩15,007 | ₩15,061 | ₩14,511 | ₩14,645 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,383 | ₩15,450 | ₩14,981 | ₩15,021 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,793 | ₩15,396 | ₩14,618 | ₩15,262 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,927 | ₩15,383 | ₩14,283 | ₩14,712 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,618 | ₩15,168 | ₩14,431 | ₩14,927 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,511 | ₩14,913 | ₩14,243 | ₩14,592 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,028 | ₩14,672 | ₩13,787 | ₩14,632 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,028 | ₩14,484 | ₩13,760 | ₩14,109 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,733 | ₩14,310 | ₩13,613 | ₩13,841 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,666 | ₩14,082 | ₩13,653 | ₩13,800 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,653 | ₩14,069 | ₩13,425 | ₩13,760 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,841 | ₩14,283 | ₩13,639 | ₩13,680 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,216 | ₩14,216 | ₩13,841 | ₩14,055 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,323 | ₩14,364 | ₩13,961 | ₩14,297 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,565 | ₩14,753 | ₩14,283 | ₩14,377 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,323 | ₩14,739 | ₩14,149 | ₩14,605 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,586 | ₩14,229 | ₩13,532 | ₩14,176 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,452 | ₩13,961 | ₩13,452 | ₩13,720 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,626 | ₩13,760 | ₩13,143 | ₩13,250 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,505 | ₩14,162 | ₩13,478 | ₩13,626 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,774 | ₩14,243 | ₩13,344 | ₩13,519 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,404 | ₩14,431 | ₩13,827 | ₩13,867 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,331 | ₩14,377 | ₩13,264 | ₩14,364 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩13,022 | ₩13,478 | ₩12,781 | ₩13,438 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,821 | ₩13,559 | ₩12,540 | ₩13,318 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,821 | ₩13,425 | ₩12,070 | ₩12,821 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,095 | ₩14,310 | ₩13,438 | ₩13,519 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,894 | ₩14,484 | ₩13,519 | ₩14,095 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,411 | ₩14,015 | ₩12,915 | ₩13,975 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,090 | ₩13,787 | ₩13,009 | ₩13,304 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,505 | ₩13,613 | ₩12,634 | ₩12,888 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,800 | ₩13,975 | ₩13,613 | ₩13,975 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,364 | ₩14,404 | ₩13,331 | ₩13,680 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,377 | ₩14,632 | ₩13,948 | ₩14,270 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,498 | ₩14,712 | ₩14,122 | ₩14,350 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,747 | ₩14,377 | ₩13,680 | ₩14,270 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,551 | ₩15,369 | ₩13,827 | ₩13,867 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,753 | ₩14,887 | ₩13,948 | ₩14,069 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,618 | ₩14,833 | ₩13,867 | ₩14,672 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,121 | ₩16,389 | ₩14,337 | ₩14,833 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,672 | ₩16,523 | ₩14,618 | ₩16,281 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,146 | ₩18,494 | ₩14,753 | ₩15,222 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,345 | ₩20,949 | ₩19,889 | ₩20,251 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,747 | ₩21,391 | ₩19,876 | ₩20,251 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,889 | ₩21,257 | ₩19,447 | ₩20,359 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,722 | ₩19,339 | ₩17,475 | ₩19,339 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,546 | ₩20,546 | ₩19,084 | ₩19,098 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,452 | ₩20,841 | ₩19,648 | ₩20,265 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,224 | ₩20,613 | ₩18,736 | ₩20,426 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,768 | ₩20,855 | ₩18,991 | ₩20,734 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,293 | ₩19,473 | ₩18,280 | ₩19,339 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,119 | ₩18,320 | ₩17,743 | ₩18,213 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,406 | ₩19,406 | ₩17,529 | ₩18,119 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,709 | ₩19,996 | ₩18,602 | ₩19,406 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,420 | ₩19,540 | ₩18,481 | ₩18,749 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,876 | ₩20,117 | ₩19,312 | ₩19,366 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,763 | ₩19,675 | ₩18,655 | ₩19,487 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,755 | ₩19,755 | ₩18,105 | ₩18,763 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,628 | ₩20,023 | ₩18,535 | ₩19,742 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,333 | ₩19,567 | ₩18,320 | ₩18,628 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,481 | ₩18,964 | ₩17,877 | ₩18,132 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,487 | ₩19,943 | ₩18,521 | ₩18,588 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,165 | ₩20,399 | ₩18,789 | ₩19,272 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,333 | ₩19,393 | ₩16,804 | ₩18,736 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,623 | ₩19,017 | ₩17,193 | ₩18,776 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,408 | ₩17,690 | ₩16,536 | ₩17,153 | -1.46% | 47만 |
|---|