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 | ₩7,108 | ₩7,188 | ₩7,001 | ₩7,121 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,135 | ₩7,188 | ₩6,920 | ₩7,108 | -0.38% | 19만 |
| 2026.10.07 | ₩7,028 | ₩7,081 | ₩6,934 | ₩7,014 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,018 | ₩8,072 | ₩7,028 | ₩7,081 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,617 | ₩8,031 | ₩7,603 | ₩7,991 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,058 | ₩8,125 | ₩7,630 | ₩7,857 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,817 | ₩8,072 | ₩7,791 | ₩7,965 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,563 | ₩7,871 | ₩7,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,791 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,617 | ₩7,724 | ₩7,469 | ₩7,536 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,710 | ₩7,710 | ₩7,456 | ₩7,590 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,777 | ₩7,978 | ₩7,777 | ₩7,804 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,857 | ₩8,018 | ₩7,697 | ₩7,750 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,777 | ₩8,058 | ₩7,777 | ₩7,938 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,764 | ₩7,898 | ₩7,683 | ₩7,777 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,228 | ₩7,777 | ₩7,228 | ₩7,724 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,188 | ₩7,282 | ₩7,054 | ₩7,175 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,282 | ₩7,362 | ₩7,161 | ₩7,282 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,961 | ₩7,228 | ₩6,961 | ₩7,215 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,867 | ₩7,054 | ₩6,840 | ₩7,041 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,014 | ₩7,041 | ₩6,733 | ₩6,961 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,961 | ₩7,175 | ₩6,947 | ₩7,041 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,773 | ₩7,135 | ₩6,720 | ₩6,880 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,974 | ₩7,068 | ₩6,827 | ₩6,840 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,617 | ₩7,617 | ₩6,867 | ₩6,974 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,362 | ₩7,898 | ₩7,242 | ₩7,817 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,865 | ₩10,039 | ₩9,424 | ₩9,517 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,812 | ₩9,812 | ₩9,517 | ₩9,678 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,905 | ₩9,972 | ₩9,598 | ₩9,812 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,932 | ₩10,106 | ₩9,905 | ₩9,986 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,972 | ₩10,146 | ₩9,758 | ₩9,905 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,705 | ₩10,106 | ₩9,611 | ₩10,013 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,544 | ₩9,718 | ₩9,383 | ₩9,611 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,557 | ₩9,718 | ₩9,531 | ₩9,638 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,705 | ₩9,852 | ₩9,531 | ₩9,557 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,745 | ₩9,905 | ₩9,517 | ₩9,772 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,665 | ₩9,946 | ₩9,504 | ₩9,718 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,624 | ₩10,039 | ₩9,504 | ₩9,798 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,665 | ₩9,812 | ₩9,531 | ₩9,624 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,932 | ₩10,039 | ₩9,624 | ₩9,678 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,133 | ₩10,173 | ₩9,932 | ₩10,039 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,812 | ₩10,066 | ₩9,651 | ₩10,053 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,865 | ₩10,026 | ₩9,584 | ₩9,758 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,879 | ₩10,066 | ₩9,745 | ₩9,919 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,678 | ₩10,026 | ₩9,598 | ₩9,879 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,852 | ₩10,013 | ₩9,731 | ₩9,812 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,624 | ₩9,892 | ₩9,383 | ₩9,852 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,785 | ₩9,798 | ₩9,504 | ₩9,678 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,343 | ₩9,825 | ₩9,343 | ₩9,745 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,183 | ₩9,464 | ₩9,169 | ₩9,370 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,928 | ₩9,143 | ₩8,808 | ₩9,129 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩8,995 | ₩9,089 | ₩8,728 | ₩8,942 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,196 | ₩9,263 | ₩8,982 | ₩9,062 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,143 | ₩9,464 | ₩9,009 | ₩9,250 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,607 | ₩9,196 | ₩8,607 | ₩9,116 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,460 | ₩8,701 | ₩8,446 | ₩8,580 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,460 | ₩8,527 | ₩8,353 | ₩8,460 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,674 | ₩8,701 | ₩8,446 | ₩8,607 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,794 | ₩8,861 | ₩8,620 | ₩8,728 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,714 | ₩8,902 | ₩8,527 | ₩8,861 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,701 | ₩8,968 | ₩8,701 | ₩8,794 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,875 | ₩8,955 | ₩8,701 | ₩8,875 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,915 | ₩9,022 | ₩8,728 | ₩8,915 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,129 | ₩9,183 | ₩8,821 | ₩8,821 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,928 | ₩9,357 | ₩8,902 | ₩9,143 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,554 | ₩8,794 | ₩8,473 | ₩8,794 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,433 | ₩8,634 | ₩8,259 | ₩8,554 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,406 | ₩8,634 | ₩8,393 | ₩8,513 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,647 | ₩8,835 | ₩8,420 | ₩8,446 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,687 | ₩8,808 | ₩8,567 | ₩8,607 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,808 | ₩9,049 | ₩8,714 | ₩8,741 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,500 | ₩9,089 | ₩8,420 | ₩8,821 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,527 | ₩8,554 | ₩8,353 | ₩8,433 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,728 | ₩9,009 | ₩8,540 | ₩8,567 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,152 | ₩8,714 | ₩8,152 | ₩8,674 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,794 | ₩8,888 | ₩8,165 | ₩8,179 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,821 | ₩9,169 | ₩8,661 | ₩8,821 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,651 | ₩9,905 | ₩8,821 | ₩8,835 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,892 | ₩10,146 | ₩9,437 | ₩9,798 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,932 | ₩10,053 | ₩9,611 | ₩10,053 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,825 | ₩10,066 | ₩9,678 | ₩9,785 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,905 | ₩10,120 | ₩9,772 | ₩9,905 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,146 | ₩10,227 | ₩9,852 | ₩9,892 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,026 | ₩10,106 | ₩9,919 | ₩9,932 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,638 | ₩10,039 | ₩9,450 | ₩10,026 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,571 | ₩9,946 | ₩9,557 | ₩9,718 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,905 | ₩10,039 | ₩9,477 | ₩9,705 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,624 | ₩10,053 | ₩9,464 | ₩9,986 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,066 | ₩10,093 | ₩9,571 | ₩9,638 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,160 | ₩10,494 | ₩10,053 | ₩10,080 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,334 | ₩10,361 | ₩10,026 | ₩10,080 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,146 | ₩10,387 | ₩10,093 | ₩10,361 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,053 | ₩10,521 | ₩10,039 | ₩10,428 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,013 | ₩10,254 | ₩9,785 | ₩9,946 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,477 | ₩9,986 | ₩9,477 | ₩9,745 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,317 | ₩9,638 | ₩9,263 | ₩9,424 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,424 | ₩9,678 | ₩9,303 | ₩9,370 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,223 | ₩9,758 | ₩9,209 | ₩9,370 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,276 | ₩9,357 | ₩9,143 | ₩9,209 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,330 | ₩9,638 | ₩9,129 | ₩9,370 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,835 | ₩9,517 | ₩8,835 | ₩9,370 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,768 | ₩9,317 | ₩8,701 | ₩8,835 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,259 | ₩8,781 | ₩7,951 | ₩8,687 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,701 | ₩9,062 | ₩8,500 | ₩9,009 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,223 | ₩9,705 | ₩8,567 | ₩8,674 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,651 | ₩9,691 | ₩9,183 | ₩9,223 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩9,986 | ₩9,986 | ₩9,450 | ₩9,691 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,347 | ₩10,347 | ₩9,839 | ₩9,986 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,905 | ₩10,441 | ₩9,905 | ₩10,347 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,575 | ₩10,695 | ₩9,731 | ₩9,852 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,535 | ₩10,829 | ₩10,428 | ₩10,561 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,334 | ₩10,642 | ₩10,254 | ₩10,548 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,267 | ₩10,441 | ₩10,173 | ₩10,347 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,798 | ₩10,173 | ₩9,785 | ₩10,120 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,080 | ₩10,080 | ₩9,825 | ₩9,839 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,200 | ₩10,254 | ₩9,986 | ₩10,146 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩9,999 | ₩10,361 | ₩9,905 | ₩10,213 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,879 | ₩10,106 | ₩9,758 | ₩10,013 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,481 | ₩10,682 | ₩9,718 | ₩9,798 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,481 | ₩10,735 | ₩10,468 | ₩10,668 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,816 | ₩11,070 | ₩10,347 | ₩10,374 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,856 | ₩10,936 | ₩10,682 | ₩10,802 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,802 | ₩11,043 | ₩10,735 | ₩10,883 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,387 | ₩10,762 | ₩10,387 | ₩10,642 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,146 | ₩10,401 | ₩10,146 | ₩10,374 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,307 | ₩10,535 | ₩10,093 | ₩10,133 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,611 | ₩10,280 | ₩9,571 | ₩10,240 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,026 | ₩10,026 | ₩9,517 | ₩9,665 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,414 | ₩10,655 | ₩9,946 | ₩10,026 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,709 | ₩10,936 | ₩10,441 | ₩10,508 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,374 | ₩10,735 | ₩10,106 | ₩10,428 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,521 | ₩10,561 | ₩10,227 | ₩10,441 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,280 | ₩10,468 | ₩9,892 | ₩10,468 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,588 | ₩10,802 | ₩10,240 | ₩10,414 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,642 | ₩10,802 | ₩10,240 | ₩10,561 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,454 | ₩10,695 | ₩10,213 | ₩10,521 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,655 | ₩10,655 | ₩10,173 | ₩10,320 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,842 | ₩11,284 | ₩10,709 | ₩10,722 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,378 | ₩11,498 | ₩10,909 | ₩11,017 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,271 | ₩11,351 | ₩10,936 | ₩11,204 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,217 | ₩11,579 | ₩11,177 | ₩11,405 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,351 | ₩11,405 | ₩10,776 | ₩10,963 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,231 | ₩11,472 | ₩11,083 | ₩11,378 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,646 | ₩11,739 | ₩11,217 | ₩11,365 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,927 | ₩12,074 | ₩11,686 | ₩11,780 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,873 | ₩12,141 | ₩11,753 | ₩11,913 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,061 | ₩12,221 | ₩11,592 | ₩11,726 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,462 | ₩12,757 | ₩11,940 | ₩12,034 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,757 | ₩13,024 | ₩12,489 | ₩12,583 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,917 | ₩13,225 | ₩12,676 | ₩12,797 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,583 | ₩13,051 | ₩12,355 | ₩12,917 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,275 | ₩13,105 | ₩12,194 | ₩12,824 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,476 | ₩12,717 | ₩12,181 | ₩12,529 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,275 | ₩12,944 | ₩12,194 | ₩12,596 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,154 | ₩12,422 | ₩11,940 | ₩12,154 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,355 | ₩12,743 | ₩12,154 | ₩12,462 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,663 | ₩12,984 | ₩12,449 | ₩12,502 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩12,984 | ₩13,319 | ₩12,650 | ₩12,837 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,797 | ₩12,998 | ₩12,542 | ₩12,971 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,717 | ₩13,051 | ₩12,355 | ₩12,690 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,583 | ₩12,650 | ₩12,114 | ₩12,462 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,703 | ₩13,038 | ₩12,489 | ₩12,583 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,676 | ₩12,957 | ₩12,395 | ₩12,743 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,091 | ₩13,332 | ₩12,676 | ₩12,717 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,359 | ₩13,573 | ₩13,078 | ₩13,131 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,038 | ₩13,413 | ₩12,850 | ₩13,372 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,225 | ₩13,386 | ₩12,542 | ₩12,998 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,372 | ₩13,386 | ₩12,636 | ₩13,158 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,413 | ₩13,640 | ₩13,131 | ₩13,359 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,506 | ₩14,055 | ₩13,319 | ₩13,386 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩12,984 | ₩13,573 | ₩12,984 | ₩13,386 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,730 | ₩13,399 | ₩12,342 | ₩12,583 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,216 | ₩14,216 | ₩12,609 | ₩12,783 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,921 | ₩13,921 | ₩12,462 | ₩12,797 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,720 | ₩14,122 | ₩13,600 | ₩13,841 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,694 | ₩14,015 | ₩13,600 | ₩13,747 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,015 | ₩14,082 | ₩13,520 | ₩13,881 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,309 | ₩14,524 | ₩13,975 | ₩14,015 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,122 | ₩14,323 | ₩13,734 | ₩14,122 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,149 | ₩14,591 | ₩14,095 | ₩14,229 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,935 | ₩14,162 | ₩13,453 | ₩14,095 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,042 | ₩14,363 | ₩13,935 | ₩14,109 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,546 | ₩14,015 | ₩13,386 | ₩13,841 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,212 | ₩13,761 | ₩13,145 | ₩13,466 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,135 | ₩14,256 | ₩13,466 | ₩13,600 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,698 | ₩14,831 | ₩13,988 | ₩14,028 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩14,979 | ₩15,032 | ₩14,483 | ₩14,617 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,354 | ₩15,420 | ₩14,952 | ₩14,992 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,765 | ₩15,367 | ₩14,591 | ₩15,233 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,898 | ₩15,354 | ₩14,256 | ₩14,684 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,591 | ₩15,139 | ₩14,403 | ₩14,898 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,483 | ₩14,885 | ₩14,216 | ₩14,564 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,002 | ₩14,644 | ₩13,761 | ₩14,604 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,002 | ₩14,457 | ₩13,734 | ₩14,082 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,707 | ₩14,283 | ₩13,587 | ₩13,814 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,640 | ₩14,055 | ₩13,627 | ₩13,774 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,627 | ₩14,042 | ₩13,399 | ₩13,734 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,814 | ₩14,256 | ₩13,613 | ₩13,654 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,189 | ₩14,189 | ₩13,814 | ₩14,028 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,296 | ₩14,336 | ₩13,935 | ₩14,269 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,537 | ₩14,724 | ₩14,256 | ₩14,350 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,296 | ₩14,711 | ₩14,122 | ₩14,577 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,560 | ₩14,202 | ₩13,506 | ₩14,149 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,426 | ₩13,935 | ₩13,426 | ₩13,694 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,600 | ₩13,734 | ₩13,118 | ₩13,225 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,480 | ₩14,135 | ₩13,453 | ₩13,600 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,747 | ₩14,216 | ₩13,319 | ₩13,493 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,376 | ₩14,403 | ₩13,801 | ₩13,841 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,305 | ₩14,350 | ₩13,239 | ₩14,336 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩12,998 | ₩13,453 | ₩12,757 | ₩13,413 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,797 | ₩13,533 | ₩12,516 | ₩13,292 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,797 | ₩13,399 | ₩12,047 | ₩12,797 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,068 | ₩14,283 | ₩13,413 | ₩13,493 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,868 | ₩14,457 | ₩13,493 | ₩14,068 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,386 | ₩13,988 | ₩12,891 | ₩13,948 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,065 | ₩13,761 | ₩12,984 | ₩13,279 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,480 | ₩13,587 | ₩12,609 | ₩12,864 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,774 | ₩13,948 | ₩13,587 | ₩13,948 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,336 | ₩14,376 | ₩13,305 | ₩13,654 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,350 | ₩14,604 | ₩13,921 | ₩14,242 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,470 | ₩14,684 | ₩14,095 | ₩14,323 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,720 | ₩14,350 | ₩13,654 | ₩14,242 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,524 | ₩15,340 | ₩13,801 | ₩13,841 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,724 | ₩14,858 | ₩13,921 | ₩14,042 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,591 | ₩14,805 | ₩13,841 | ₩14,644 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,090 | ₩16,357 | ₩14,309 | ₩14,805 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,644 | ₩16,491 | ₩14,591 | ₩16,250 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,111 | ₩18,459 | ₩14,724 | ₩15,193 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,306 | ₩20,909 | ₩19,851 | ₩20,213 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,708 | ₩21,350 | ₩19,838 | ₩20,213 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,851 | ₩21,216 | ₩19,409 | ₩20,320 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,687 | ₩19,302 | ₩17,442 | ₩19,302 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,507 | ₩20,507 | ₩19,048 | ₩19,061 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,413 | ₩20,802 | ₩19,610 | ₩20,226 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,186 | ₩20,574 | ₩18,700 | ₩20,387 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,731 | ₩20,815 | ₩18,954 | ₩20,694 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,258 | ₩19,436 | ₩18,245 | ₩19,302 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,084 | ₩18,285 | ₩17,709 | ₩18,178 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,369 | ₩19,369 | ₩17,495 | ₩18,084 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,673 | ₩19,958 | ₩18,566 | ₩19,369 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,383 | ₩19,503 | ₩18,446 | ₩18,713 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,838 | ₩20,079 | ₩19,276 | ₩19,329 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,727 | ₩19,637 | ₩18,620 | ₩19,450 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,717 | ₩19,717 | ₩18,071 | ₩18,727 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,593 | ₩19,985 | ₩18,499 | ₩19,704 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,298 | ₩19,530 | ₩18,285 | ₩18,593 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,446 | ₩18,928 | ₩17,843 | ₩18,098 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,450 | ₩19,905 | ₩18,486 | ₩18,553 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,128 | ₩20,360 | ₩18,754 | ₩19,235 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,298 | ₩19,356 | ₩16,772 | ₩18,700 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,589 | ₩18,981 | ₩17,161 | ₩18,740 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,375 | ₩17,656 | ₩16,505 | ₩17,120 | -1.46% | 47만 |
|---|