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 | ₩7,106 | ₩7,186 | ₩6,999 | ₩7,119 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,133 | ₩7,186 | ₩6,919 | ₩7,106 | -0.38% | 19만 |
| 2026.10.07 | ₩7,026 | ₩7,079 | ₩6,932 | ₩7,012 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,016 | ₩8,069 | ₩7,026 | ₩7,079 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,614 | ₩8,029 | ₩7,601 | ₩7,989 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,056 | ₩8,123 | ₩7,628 | ₩7,855 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,815 | ₩8,069 | ₩7,788 | ₩7,962 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,561 | ₩7,869 | ₩7,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,788 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,614 | ₩7,721 | ₩7,467 | ₩7,534 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,708 | ₩7,708 | ₩7,454 | ₩7,588 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,775 | ₩7,976 | ₩7,775 | ₩7,802 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,855 | ₩8,016 | ₩7,695 | ₩7,748 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,775 | ₩8,056 | ₩7,775 | ₩7,936 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,762 | ₩7,895 | ₩7,681 | ₩7,775 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,226 | ₩7,775 | ₩7,226 | ₩7,721 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,186 | ₩7,280 | ₩7,052 | ₩7,173 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,280 | ₩7,360 | ₩7,159 | ₩7,280 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,959 | ₩7,226 | ₩6,959 | ₩7,213 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,865 | ₩7,052 | ₩6,838 | ₩7,039 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,012 | ₩7,039 | ₩6,731 | ₩6,959 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,959 | ₩7,173 | ₩6,945 | ₩7,039 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,771 | ₩7,133 | ₩6,718 | ₩6,878 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,972 | ₩7,066 | ₩6,825 | ₩6,838 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,614 | ₩7,614 | ₩6,865 | ₩6,972 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,360 | ₩7,895 | ₩7,240 | ₩7,815 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,863 | ₩10,037 | ₩9,421 | ₩9,515 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,809 | ₩9,809 | ₩9,515 | ₩9,675 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,903 | ₩9,970 | ₩9,595 | ₩9,809 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,930 | ₩10,103 | ₩9,903 | ₩9,983 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,970 | ₩10,144 | ₩9,756 | ₩9,903 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,702 | ₩10,103 | ₩9,608 | ₩10,010 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,541 | ₩9,715 | ₩9,381 | ₩9,608 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,555 | ₩9,715 | ₩9,528 | ₩9,635 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,702 | ₩9,849 | ₩9,528 | ₩9,555 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,742 | ₩9,903 | ₩9,515 | ₩9,769 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,662 | ₩9,943 | ₩9,501 | ₩9,715 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,622 | ₩10,037 | ₩9,501 | ₩9,796 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,662 | ₩9,809 | ₩9,528 | ₩9,622 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,930 | ₩10,037 | ₩9,622 | ₩9,675 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,130 | ₩10,170 | ₩9,930 | ₩10,037 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,809 | ₩10,063 | ₩9,648 | ₩10,050 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,863 | ₩10,023 | ₩9,582 | ₩9,756 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,876 | ₩10,063 | ₩9,742 | ₩9,916 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,675 | ₩10,023 | ₩9,595 | ₩9,876 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,849 | ₩10,010 | ₩9,729 | ₩9,809 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,622 | ₩9,889 | ₩9,381 | ₩9,849 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,782 | ₩9,796 | ₩9,501 | ₩9,675 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,341 | ₩9,822 | ₩9,341 | ₩9,742 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,180 | ₩9,461 | ₩9,167 | ₩9,367 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,926 | ₩9,140 | ₩8,805 | ₩9,127 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩8,993 | ₩9,086 | ₩8,725 | ₩8,939 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,194 | ₩9,260 | ₩8,979 | ₩9,060 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,140 | ₩9,461 | ₩9,006 | ₩9,247 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,605 | ₩9,194 | ₩8,605 | ₩9,113 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,457 | ₩8,698 | ₩8,444 | ₩8,578 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,457 | ₩8,524 | ₩8,350 | ₩8,457 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,672 | ₩8,698 | ₩8,444 | ₩8,605 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,792 | ₩8,859 | ₩8,618 | ₩8,725 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,712 | ₩8,899 | ₩8,524 | ₩8,859 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,698 | ₩8,966 | ₩8,698 | ₩8,792 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,872 | ₩8,953 | ₩8,698 | ₩8,872 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,912 | ₩9,020 | ₩8,725 | ₩8,912 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,127 | ₩9,180 | ₩8,819 | ₩8,819 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,926 | ₩9,354 | ₩8,899 | ₩9,140 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,551 | ₩8,792 | ₩8,471 | ₩8,792 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,431 | ₩8,631 | ₩8,257 | ₩8,551 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,404 | ₩8,631 | ₩8,391 | ₩8,511 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,645 | ₩8,832 | ₩8,417 | ₩8,444 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,685 | ₩8,805 | ₩8,565 | ₩8,605 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,805 | ₩9,046 | ₩8,712 | ₩8,739 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,498 | ₩9,086 | ₩8,417 | ₩8,819 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,524 | ₩8,551 | ₩8,350 | ₩8,431 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,725 | ₩9,006 | ₩8,538 | ₩8,565 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,150 | ₩8,712 | ₩8,150 | ₩8,672 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,792 | ₩8,886 | ₩8,163 | ₩8,176 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,819 | ₩9,167 | ₩8,658 | ₩8,819 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,648 | ₩9,903 | ₩8,819 | ₩8,832 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,889 | ₩10,144 | ₩9,434 | ₩9,796 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,930 | ₩10,050 | ₩9,608 | ₩10,050 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,822 | ₩10,063 | ₩9,675 | ₩9,782 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,903 | ₩10,117 | ₩9,769 | ₩9,903 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,144 | ₩10,224 | ₩9,849 | ₩9,889 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,023 | ₩10,103 | ₩9,916 | ₩9,930 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,635 | ₩10,037 | ₩9,448 | ₩10,023 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,568 | ₩9,943 | ₩9,555 | ₩9,715 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,903 | ₩10,037 | ₩9,475 | ₩9,702 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,622 | ₩10,050 | ₩9,461 | ₩9,983 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,063 | ₩10,090 | ₩9,568 | ₩9,635 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,157 | ₩10,492 | ₩10,050 | ₩10,077 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,331 | ₩10,358 | ₩10,023 | ₩10,077 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,144 | ₩10,385 | ₩10,090 | ₩10,358 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,050 | ₩10,518 | ₩10,037 | ₩10,425 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,010 | ₩10,251 | ₩9,782 | ₩9,943 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,475 | ₩9,983 | ₩9,475 | ₩9,742 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,314 | ₩9,635 | ₩9,260 | ₩9,421 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,421 | ₩9,675 | ₩9,301 | ₩9,367 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,220 | ₩9,756 | ₩9,207 | ₩9,367 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,274 | ₩9,354 | ₩9,140 | ₩9,207 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,327 | ₩9,635 | ₩9,127 | ₩9,367 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,832 | ₩9,515 | ₩8,832 | ₩9,367 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,765 | ₩9,314 | ₩8,698 | ₩8,832 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,257 | ₩8,779 | ₩7,949 | ₩8,685 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,698 | ₩9,060 | ₩8,498 | ₩9,006 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,220 | ₩9,702 | ₩8,565 | ₩8,672 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,648 | ₩9,689 | ₩9,180 | ₩9,220 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩9,983 | ₩9,983 | ₩9,448 | ₩9,689 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,344 | ₩10,344 | ₩9,836 | ₩9,983 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,903 | ₩10,438 | ₩9,903 | ₩10,344 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,572 | ₩10,692 | ₩9,729 | ₩9,849 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,532 | ₩10,826 | ₩10,425 | ₩10,558 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,331 | ₩10,639 | ₩10,251 | ₩10,545 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,264 | ₩10,438 | ₩10,170 | ₩10,344 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,796 | ₩10,170 | ₩9,782 | ₩10,117 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,077 | ₩10,077 | ₩9,822 | ₩9,836 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,197 | ₩10,251 | ₩9,983 | ₩10,144 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩9,996 | ₩10,358 | ₩9,903 | ₩10,211 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,876 | ₩10,103 | ₩9,756 | ₩10,010 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,478 | ₩10,679 | ₩9,715 | ₩9,796 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,478 | ₩10,732 | ₩10,465 | ₩10,666 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,813 | ₩11,067 | ₩10,344 | ₩10,371 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,853 | ₩10,933 | ₩10,679 | ₩10,799 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,799 | ₩11,040 | ₩10,732 | ₩10,880 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,385 | ₩10,759 | ₩10,385 | ₩10,639 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,144 | ₩10,398 | ₩10,144 | ₩10,371 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,304 | ₩10,532 | ₩10,090 | ₩10,130 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,608 | ₩10,277 | ₩9,568 | ₩10,237 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,023 | ₩10,023 | ₩9,515 | ₩9,662 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,411 | ₩10,652 | ₩9,943 | ₩10,023 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,706 | ₩10,933 | ₩10,438 | ₩10,505 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,371 | ₩10,732 | ₩10,103 | ₩10,425 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,518 | ₩10,558 | ₩10,224 | ₩10,438 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,277 | ₩10,465 | ₩9,889 | ₩10,465 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,585 | ₩10,799 | ₩10,237 | ₩10,411 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,639 | ₩10,799 | ₩10,237 | ₩10,558 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,451 | ₩10,692 | ₩10,211 | ₩10,518 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,652 | ₩10,652 | ₩10,170 | ₩10,318 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,840 | ₩11,281 | ₩10,706 | ₩10,719 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,375 | ₩11,495 | ₩10,906 | ₩11,013 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,268 | ₩11,348 | ₩10,933 | ₩11,201 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,214 | ₩11,576 | ₩11,174 | ₩11,402 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,348 | ₩11,402 | ₩10,773 | ₩10,960 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,228 | ₩11,468 | ₩11,080 | ₩11,375 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,642 | ₩11,736 | ₩11,214 | ₩11,361 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,923 | ₩12,071 | ₩11,683 | ₩11,776 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,870 | ₩12,138 | ₩11,749 | ₩11,910 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,057 | ₩12,218 | ₩11,589 | ₩11,723 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,459 | ₩12,753 | ₩11,937 | ₩12,031 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,753 | ₩13,021 | ₩12,485 | ₩12,579 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,914 | ₩13,222 | ₩12,673 | ₩12,793 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,579 | ₩13,048 | ₩12,352 | ₩12,914 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,271 | ₩13,101 | ₩12,191 | ₩12,820 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,472 | ₩12,713 | ₩12,178 | ₩12,526 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,271 | ₩12,940 | ₩12,191 | ₩12,593 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,151 | ₩12,419 | ₩11,937 | ₩12,151 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,352 | ₩12,740 | ₩12,151 | ₩12,459 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,659 | ₩12,981 | ₩12,445 | ₩12,499 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩12,981 | ₩13,315 | ₩12,646 | ₩12,833 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,793 | ₩12,994 | ₩12,539 | ₩12,967 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,713 | ₩13,048 | ₩12,352 | ₩12,686 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,579 | ₩12,646 | ₩12,111 | ₩12,459 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,700 | ₩13,034 | ₩12,485 | ₩12,579 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,673 | ₩12,954 | ₩12,392 | ₩12,740 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,088 | ₩13,329 | ₩12,673 | ₩12,713 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,355 | ₩13,569 | ₩13,074 | ₩13,128 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,034 | ₩13,409 | ₩12,847 | ₩13,369 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,222 | ₩13,382 | ₩12,539 | ₩12,994 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,369 | ₩13,382 | ₩12,633 | ₩13,155 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,409 | ₩13,636 | ₩13,128 | ₩13,355 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,503 | ₩14,051 | ₩13,315 | ₩13,382 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩12,981 | ₩13,569 | ₩12,981 | ₩13,382 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,726 | ₩13,395 | ₩12,338 | ₩12,579 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,212 | ₩14,212 | ₩12,606 | ₩12,780 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,917 | ₩13,917 | ₩12,459 | ₩12,793 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,717 | ₩14,118 | ₩13,596 | ₩13,837 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,690 | ₩14,011 | ₩13,596 | ₩13,743 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,011 | ₩14,078 | ₩13,516 | ₩13,877 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,305 | ₩14,520 | ₩13,971 | ₩14,011 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,118 | ₩14,319 | ₩13,730 | ₩14,118 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,145 | ₩14,586 | ₩14,091 | ₩14,225 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,931 | ₩14,158 | ₩13,449 | ₩14,091 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,038 | ₩14,359 | ₩13,931 | ₩14,105 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,543 | ₩14,011 | ₩13,382 | ₩13,837 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,208 | ₩13,757 | ₩13,141 | ₩13,462 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,131 | ₩14,252 | ₩13,462 | ₩13,596 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,694 | ₩14,827 | ₩13,984 | ₩14,024 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩14,975 | ₩15,028 | ₩14,479 | ₩14,613 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,349 | ₩15,416 | ₩14,948 | ₩14,988 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,760 | ₩15,363 | ₩14,586 | ₩15,229 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,894 | ₩15,349 | ₩14,252 | ₩14,680 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,586 | ₩15,135 | ₩14,399 | ₩14,894 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,479 | ₩14,881 | ₩14,212 | ₩14,560 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩13,998 | ₩14,640 | ₩13,757 | ₩14,600 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩13,998 | ₩14,453 | ₩13,730 | ₩14,078 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,703 | ₩14,279 | ₩13,583 | ₩13,810 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,636 | ₩14,051 | ₩13,623 | ₩13,770 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,623 | ₩14,038 | ₩13,395 | ₩13,730 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,810 | ₩14,252 | ₩13,610 | ₩13,650 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,185 | ₩14,185 | ₩13,810 | ₩14,024 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,292 | ₩14,332 | ₩13,931 | ₩14,265 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,533 | ₩14,720 | ₩14,252 | ₩14,346 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,292 | ₩14,707 | ₩14,118 | ₩14,573 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,556 | ₩14,198 | ₩13,503 | ₩14,145 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,422 | ₩13,931 | ₩13,422 | ₩13,690 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,596 | ₩13,730 | ₩13,114 | ₩13,222 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,476 | ₩14,131 | ₩13,449 | ₩13,596 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,743 | ₩14,212 | ₩13,315 | ₩13,489 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,372 | ₩14,399 | ₩13,797 | ₩13,837 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,302 | ₩14,346 | ₩13,235 | ₩14,332 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩12,994 | ₩13,449 | ₩12,753 | ₩13,409 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,793 | ₩13,529 | ₩12,512 | ₩13,288 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,793 | ₩13,395 | ₩12,044 | ₩12,793 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,065 | ₩14,279 | ₩13,409 | ₩13,489 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,864 | ₩14,453 | ₩13,489 | ₩14,065 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,382 | ₩13,984 | ₩12,887 | ₩13,944 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,061 | ₩13,757 | ₩12,981 | ₩13,275 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,476 | ₩13,583 | ₩12,606 | ₩12,860 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,770 | ₩13,944 | ₩13,583 | ₩13,944 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,332 | ₩14,372 | ₩13,302 | ₩13,650 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,346 | ₩14,600 | ₩13,917 | ₩14,239 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,466 | ₩14,680 | ₩14,091 | ₩14,319 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,717 | ₩14,346 | ₩13,650 | ₩14,239 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,520 | ₩15,336 | ₩13,797 | ₩13,837 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,720 | ₩14,854 | ₩13,917 | ₩14,038 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,586 | ₩14,801 | ₩13,837 | ₩14,640 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,085 | ₩16,353 | ₩14,305 | ₩14,801 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,640 | ₩16,487 | ₩14,586 | ₩16,246 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,106 | ₩18,454 | ₩14,720 | ₩15,189 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,301 | ₩20,903 | ₩19,846 | ₩20,207 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,702 | ₩21,344 | ₩19,832 | ₩20,207 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,846 | ₩21,211 | ₩19,404 | ₩20,314 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,681 | ₩19,297 | ₩17,437 | ₩19,297 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,501 | ₩20,501 | ₩19,043 | ₩19,056 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,408 | ₩20,796 | ₩19,605 | ₩20,220 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,180 | ₩20,568 | ₩18,695 | ₩20,381 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,725 | ₩20,809 | ₩18,949 | ₩20,689 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,253 | ₩19,431 | ₩18,240 | ₩19,297 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,079 | ₩18,280 | ₩17,705 | ₩18,173 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,364 | ₩19,364 | ₩17,490 | ₩18,079 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,668 | ₩19,953 | ₩18,561 | ₩19,364 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,377 | ₩19,498 | ₩18,441 | ₩18,708 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,832 | ₩20,073 | ₩19,270 | ₩19,324 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,722 | ₩19,632 | ₩18,615 | ₩19,444 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,712 | ₩19,712 | ₩18,066 | ₩18,722 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,588 | ₩19,979 | ₩18,494 | ₩19,698 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,293 | ₩19,524 | ₩18,280 | ₩18,588 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,441 | ₩18,922 | ₩17,838 | ₩18,093 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,444 | ₩19,899 | ₩18,481 | ₩18,548 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,123 | ₩20,354 | ₩18,748 | ₩19,230 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,293 | ₩19,351 | ₩16,768 | ₩18,695 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,584 | ₩18,976 | ₩17,156 | ₩18,735 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,370 | ₩17,651 | ₩16,500 | ₩17,116 | -1.46% | 47만 |
|---|