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 | ₩7,101 | ₩7,182 | ₩6,994 | ₩7,115 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,128 | ₩7,182 | ₩6,914 | ₩7,101 | -0.38% | 19만 |
| 2026.10.07 | ₩7,021 | ₩7,075 | ₩6,928 | ₩7,008 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,011 | ₩8,064 | ₩7,021 | ₩7,075 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,610 | ₩8,024 | ₩7,596 | ₩7,984 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,051 | ₩8,118 | ₩7,623 | ₩7,850 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,810 | ₩8,064 | ₩7,784 | ₩7,957 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,556 | ₩7,864 | ₩7,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,784 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,610 | ₩7,717 | ₩7,463 | ₩7,529 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,703 | ₩7,703 | ₩7,449 | ₩7,583 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,770 | ₩7,971 | ₩7,770 | ₩7,797 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,850 | ₩8,011 | ₩7,690 | ₩7,743 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,770 | ₩8,051 | ₩7,770 | ₩7,931 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,757 | ₩7,891 | ₩7,677 | ₩7,770 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,222 | ₩7,770 | ₩7,222 | ₩7,717 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,182 | ₩7,275 | ₩7,048 | ₩7,168 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,275 | ₩7,356 | ₩7,155 | ₩7,275 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,954 | ₩7,222 | ₩6,954 | ₩7,208 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,861 | ₩7,048 | ₩6,834 | ₩7,035 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,008 | ₩7,035 | ₩6,727 | ₩6,954 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,954 | ₩7,168 | ₩6,941 | ₩7,035 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,767 | ₩7,128 | ₩6,714 | ₩6,874 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,968 | ₩7,061 | ₩6,821 | ₩6,834 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,610 | ₩7,610 | ₩6,861 | ₩6,968 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,356 | ₩7,891 | ₩7,235 | ₩7,810 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,856 | ₩10,030 | ₩9,415 | ₩9,509 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,803 | ₩9,803 | ₩9,509 | ₩9,669 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,897 | ₩9,963 | ₩9,589 | ₩9,803 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,923 | ₩10,097 | ₩9,897 | ₩9,977 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,963 | ₩10,137 | ₩9,750 | ₩9,897 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,696 | ₩10,097 | ₩9,602 | ₩10,004 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,536 | ₩9,709 | ₩9,375 | ₩9,602 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,549 | ₩9,709 | ₩9,522 | ₩9,629 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,696 | ₩9,843 | ₩9,522 | ₩9,549 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,736 | ₩9,897 | ₩9,509 | ₩9,763 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,656 | ₩9,937 | ₩9,495 | ₩9,709 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,616 | ₩10,030 | ₩9,495 | ₩9,790 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,656 | ₩9,803 | ₩9,522 | ₩9,616 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,923 | ₩10,030 | ₩9,616 | ₩9,669 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,124 | ₩10,164 | ₩9,923 | ₩10,030 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,803 | ₩10,057 | ₩9,643 | ₩10,044 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,856 | ₩10,017 | ₩9,576 | ₩9,750 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,870 | ₩10,057 | ₩9,736 | ₩9,910 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,669 | ₩10,017 | ₩9,589 | ₩9,870 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,843 | ₩10,004 | ₩9,723 | ₩9,803 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,616 | ₩9,883 | ₩9,375 | ₩9,843 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,776 | ₩9,790 | ₩9,495 | ₩9,669 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,335 | ₩9,816 | ₩9,335 | ₩9,736 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,174 | ₩9,455 | ₩9,161 | ₩9,362 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,920 | ₩9,134 | ₩8,800 | ₩9,121 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩8,987 | ₩9,081 | ₩8,720 | ₩8,934 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,188 | ₩9,255 | ₩8,974 | ₩9,054 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,134 | ₩9,455 | ₩9,001 | ₩9,241 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,599 | ₩9,188 | ₩8,599 | ₩9,108 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,452 | ₩8,693 | ₩8,439 | ₩8,573 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,452 | ₩8,519 | ₩8,345 | ₩8,452 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,666 | ₩8,693 | ₩8,439 | ₩8,599 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,787 | ₩8,853 | ₩8,613 | ₩8,720 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,706 | ₩8,894 | ₩8,519 | ₩8,853 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,693 | ₩8,960 | ₩8,693 | ₩8,787 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,867 | ₩8,947 | ₩8,693 | ₩8,867 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,907 | ₩9,014 | ₩8,720 | ₩8,907 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,121 | ₩9,174 | ₩8,813 | ₩8,813 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,920 | ₩9,348 | ₩8,894 | ₩9,134 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,546 | ₩8,787 | ₩8,466 | ₩8,787 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,425 | ₩8,626 | ₩8,252 | ₩8,546 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,399 | ₩8,626 | ₩8,385 | ₩8,506 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,639 | ₩8,827 | ₩8,412 | ₩8,439 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,680 | ₩8,800 | ₩8,559 | ₩8,599 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,800 | ₩9,041 | ₩8,706 | ₩8,733 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,492 | ₩9,081 | ₩8,412 | ₩8,813 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,519 | ₩8,546 | ₩8,345 | ₩8,425 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,720 | ₩9,001 | ₩8,532 | ₩8,559 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,145 | ₩8,706 | ₩8,145 | ₩8,666 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,787 | ₩8,880 | ₩8,158 | ₩8,171 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,813 | ₩9,161 | ₩8,653 | ₩8,813 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,643 | ₩9,897 | ₩8,813 | ₩8,827 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,883 | ₩10,137 | ₩9,429 | ₩9,790 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,923 | ₩10,044 | ₩9,602 | ₩10,044 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,816 | ₩10,057 | ₩9,669 | ₩9,776 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,897 | ₩10,111 | ₩9,763 | ₩9,897 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,137 | ₩10,218 | ₩9,843 | ₩9,883 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,017 | ₩10,097 | ₩9,910 | ₩9,923 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,629 | ₩10,030 | ₩9,442 | ₩10,017 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,562 | ₩9,937 | ₩9,549 | ₩9,709 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,897 | ₩10,030 | ₩9,469 | ₩9,696 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,616 | ₩10,044 | ₩9,455 | ₩9,977 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,057 | ₩10,084 | ₩9,562 | ₩9,629 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,151 | ₩10,485 | ₩10,044 | ₩10,070 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,325 | ₩10,351 | ₩10,017 | ₩10,070 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,137 | ₩10,378 | ₩10,084 | ₩10,351 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,044 | ₩10,512 | ₩10,030 | ₩10,418 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,004 | ₩10,244 | ₩9,776 | ₩9,937 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,469 | ₩9,977 | ₩9,469 | ₩9,736 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,308 | ₩9,629 | ₩9,255 | ₩9,415 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,415 | ₩9,669 | ₩9,295 | ₩9,362 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,215 | ₩9,750 | ₩9,201 | ₩9,362 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,268 | ₩9,348 | ₩9,134 | ₩9,201 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,322 | ₩9,629 | ₩9,121 | ₩9,362 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,827 | ₩9,509 | ₩8,827 | ₩9,362 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,760 | ₩9,308 | ₩8,693 | ₩8,827 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,252 | ₩8,773 | ₩7,944 | ₩8,680 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,693 | ₩9,054 | ₩8,492 | ₩9,001 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,215 | ₩9,696 | ₩8,559 | ₩8,666 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,643 | ₩9,683 | ₩9,174 | ₩9,215 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩9,977 | ₩9,977 | ₩9,442 | ₩9,683 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,338 | ₩10,338 | ₩9,830 | ₩9,977 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,897 | ₩10,432 | ₩9,897 | ₩10,338 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,565 | ₩10,686 | ₩9,723 | ₩9,843 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,525 | ₩10,819 | ₩10,418 | ₩10,552 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,325 | ₩10,632 | ₩10,244 | ₩10,539 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,258 | ₩10,432 | ₩10,164 | ₩10,338 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,790 | ₩10,164 | ₩9,776 | ₩10,111 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,070 | ₩10,070 | ₩9,816 | ₩9,830 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,191 | ₩10,244 | ₩9,977 | ₩10,137 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩9,990 | ₩10,351 | ₩9,897 | ₩10,204 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,870 | ₩10,097 | ₩9,750 | ₩10,004 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,472 | ₩10,672 | ₩9,709 | ₩9,790 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,472 | ₩10,726 | ₩10,458 | ₩10,659 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,806 | ₩11,060 | ₩10,338 | ₩10,365 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,846 | ₩10,926 | ₩10,672 | ₩10,793 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,793 | ₩11,033 | ₩10,726 | ₩10,873 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,378 | ₩10,753 | ₩10,378 | ₩10,632 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,137 | ₩10,391 | ₩10,137 | ₩10,365 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,298 | ₩10,525 | ₩10,084 | ₩10,124 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,602 | ₩10,271 | ₩9,562 | ₩10,231 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,017 | ₩10,017 | ₩9,509 | ₩9,656 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,405 | ₩10,646 | ₩9,937 | ₩10,017 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,699 | ₩10,926 | ₩10,432 | ₩10,498 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,365 | ₩10,726 | ₩10,097 | ₩10,418 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,512 | ₩10,552 | ₩10,218 | ₩10,432 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,271 | ₩10,458 | ₩9,883 | ₩10,458 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,579 | ₩10,793 | ₩10,231 | ₩10,405 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,632 | ₩10,793 | ₩10,231 | ₩10,552 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,445 | ₩10,686 | ₩10,204 | ₩10,512 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,646 | ₩10,646 | ₩10,164 | ₩10,311 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,833 | ₩11,274 | ₩10,699 | ₩10,712 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,368 | ₩11,488 | ₩10,900 | ₩11,007 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,261 | ₩11,341 | ₩10,926 | ₩11,194 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,207 | ₩11,568 | ₩11,167 | ₩11,394 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,341 | ₩11,394 | ₩10,766 | ₩10,953 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,221 | ₩11,461 | ₩11,074 | ₩11,368 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,635 | ₩11,729 | ₩11,207 | ₩11,354 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,916 | ₩12,063 | ₩11,675 | ₩11,769 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,863 | ₩12,130 | ₩11,742 | ₩11,903 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,050 | ₩12,210 | ₩11,582 | ₩11,715 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,451 | ₩12,745 | ₩11,929 | ₩12,023 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,745 | ₩13,013 | ₩12,478 | ₩12,571 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,906 | ₩13,213 | ₩12,665 | ₩12,785 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,571 | ₩13,039 | ₩12,344 | ₩12,906 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,264 | ₩13,093 | ₩12,184 | ₩12,812 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,464 | ₩12,705 | ₩12,170 | ₩12,518 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,264 | ₩12,932 | ₩12,184 | ₩12,585 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,143 | ₩12,411 | ₩11,929 | ₩12,143 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,344 | ₩12,732 | ₩12,143 | ₩12,451 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,652 | ₩12,973 | ₩12,438 | ₩12,491 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩12,973 | ₩13,307 | ₩12,638 | ₩12,825 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,785 | ₩12,986 | ₩12,531 | ₩12,959 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,705 | ₩13,039 | ₩12,344 | ₩12,678 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,571 | ₩12,638 | ₩12,103 | ₩12,451 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,692 | ₩13,026 | ₩12,478 | ₩12,571 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,665 | ₩12,946 | ₩12,384 | ₩12,732 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,080 | ₩13,320 | ₩12,665 | ₩12,705 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,347 | ₩13,561 | ₩13,066 | ₩13,120 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,026 | ₩13,401 | ₩12,839 | ₩13,360 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,213 | ₩13,374 | ₩12,531 | ₩12,986 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,360 | ₩13,374 | ₩12,625 | ₩13,146 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,401 | ₩13,628 | ₩13,120 | ₩13,347 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,494 | ₩14,042 | ₩13,307 | ₩13,374 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩12,973 | ₩13,561 | ₩12,973 | ₩13,374 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,718 | ₩13,387 | ₩12,331 | ₩12,571 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,203 | ₩14,203 | ₩12,598 | ₩12,772 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,909 | ₩13,909 | ₩12,451 | ₩12,785 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,708 | ₩14,109 | ₩13,588 | ₩13,829 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,681 | ₩14,002 | ₩13,588 | ₩13,735 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,002 | ₩14,069 | ₩13,508 | ₩13,869 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,297 | ₩14,511 | ₩13,962 | ₩14,002 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,109 | ₩14,310 | ₩13,722 | ₩14,109 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,136 | ₩14,577 | ₩14,083 | ₩14,216 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,922 | ₩14,149 | ₩13,441 | ₩14,083 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,029 | ₩14,350 | ₩13,922 | ₩14,096 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,534 | ₩14,002 | ₩13,374 | ₩13,829 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,200 | ₩13,748 | ₩13,133 | ₩13,454 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,123 | ₩14,243 | ₩13,454 | ₩13,588 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,684 | ₩14,818 | ₩13,976 | ₩14,016 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩14,965 | ₩15,019 | ₩14,470 | ₩14,604 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,340 | ₩15,407 | ₩14,939 | ₩14,979 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,751 | ₩15,353 | ₩14,577 | ₩15,219 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,885 | ₩15,340 | ₩14,243 | ₩14,671 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,577 | ₩15,126 | ₩14,390 | ₩14,885 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,470 | ₩14,872 | ₩14,203 | ₩14,551 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩13,989 | ₩14,631 | ₩13,748 | ₩14,591 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩13,989 | ₩14,444 | ₩13,722 | ₩14,069 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,695 | ₩14,270 | ₩13,574 | ₩13,802 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,628 | ₩14,042 | ₩13,615 | ₩13,762 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,615 | ₩14,029 | ₩13,387 | ₩13,722 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,802 | ₩14,243 | ₩13,601 | ₩13,641 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,176 | ₩14,176 | ₩13,802 | ₩14,016 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,283 | ₩14,323 | ₩13,922 | ₩14,256 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,524 | ₩14,711 | ₩14,243 | ₩14,337 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,283 | ₩14,698 | ₩14,109 | ₩14,564 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,548 | ₩14,190 | ₩13,494 | ₩14,136 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,414 | ₩13,922 | ₩13,414 | ₩13,681 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,588 | ₩13,722 | ₩13,106 | ₩13,213 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,467 | ₩14,123 | ₩13,441 | ₩13,588 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,735 | ₩14,203 | ₩13,307 | ₩13,481 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,363 | ₩14,390 | ₩13,788 | ₩13,829 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,294 | ₩14,337 | ₩13,227 | ₩14,323 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩12,986 | ₩13,441 | ₩12,745 | ₩13,401 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,785 | ₩13,521 | ₩12,505 | ₩13,280 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,785 | ₩13,387 | ₩12,036 | ₩12,785 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,056 | ₩14,270 | ₩13,401 | ₩13,481 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,855 | ₩14,444 | ₩13,481 | ₩14,056 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,374 | ₩13,976 | ₩12,879 | ₩13,935 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,053 | ₩13,748 | ₩12,973 | ₩13,267 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,467 | ₩13,574 | ₩12,598 | ₩12,852 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,762 | ₩13,935 | ₩13,574 | ₩13,935 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,323 | ₩14,363 | ₩13,294 | ₩13,641 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,337 | ₩14,591 | ₩13,909 | ₩14,230 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,457 | ₩14,671 | ₩14,083 | ₩14,310 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,708 | ₩14,337 | ₩13,641 | ₩14,230 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,511 | ₩15,326 | ₩13,788 | ₩13,829 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,711 | ₩14,845 | ₩13,909 | ₩14,029 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,577 | ₩14,791 | ₩13,829 | ₩14,631 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,075 | ₩16,343 | ₩14,297 | ₩14,791 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,631 | ₩16,477 | ₩14,577 | ₩16,236 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,095 | ₩18,442 | ₩14,711 | ₩15,179 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,288 | ₩20,890 | ₩19,833 | ₩20,194 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,689 | ₩21,331 | ₩19,820 | ₩20,194 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,833 | ₩21,197 | ₩19,392 | ₩20,301 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,670 | ₩19,285 | ₩17,426 | ₩19,285 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,489 | ₩20,489 | ₩19,031 | ₩19,044 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,395 | ₩20,783 | ₩19,593 | ₩20,208 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,168 | ₩20,556 | ₩18,683 | ₩20,368 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,713 | ₩20,796 | ₩18,937 | ₩20,676 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,242 | ₩19,419 | ₩18,228 | ₩19,285 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,068 | ₩18,269 | ₩17,694 | ₩18,162 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,352 | ₩19,352 | ₩17,480 | ₩18,068 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,656 | ₩19,940 | ₩18,549 | ₩19,352 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,365 | ₩19,486 | ₩18,429 | ₩18,697 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,820 | ₩20,061 | ₩19,258 | ₩19,312 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,710 | ₩19,619 | ₩18,603 | ₩19,432 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,700 | ₩19,700 | ₩18,055 | ₩18,710 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,576 | ₩19,967 | ₩18,483 | ₩19,686 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,282 | ₩19,512 | ₩18,269 | ₩18,576 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,429 | ₩18,911 | ₩17,827 | ₩18,081 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,432 | ₩19,887 | ₩18,469 | ₩18,536 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,111 | ₩20,342 | ₩18,737 | ₩19,218 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,282 | ₩19,339 | ₩16,757 | ₩18,683 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,573 | ₩18,964 | ₩17,145 | ₩18,723 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,359 | ₩17,640 | ₩16,490 | ₩17,105 | -1.46% | 47만 |
|---|