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 | ₩7,107 | ₩7,188 | ₩7,000 | ₩7,121 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,134 | ₩7,188 | ₩6,920 | ₩7,107 | -0.38% | 19만 |
| 2026.10.07 | ₩7,027 | ₩7,081 | ₩6,933 | ₩7,014 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,017 | ₩8,071 | ₩7,027 | ₩7,081 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,616 | ₩8,031 | ₩7,603 | ₩7,991 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,058 | ₩8,125 | ₩7,629 | ₩7,857 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,817 | ₩8,071 | ₩7,790 | ₩7,964 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,562 | ₩7,870 | ₩7,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,790 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,616 | ₩7,723 | ₩7,469 | ₩7,536 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,710 | ₩7,710 | ₩7,455 | ₩7,589 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,777 | ₩7,977 | ₩7,777 | ₩7,803 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,857 | ₩8,017 | ₩7,696 | ₩7,750 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,777 | ₩8,058 | ₩7,777 | ₩7,937 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,763 | ₩7,897 | ₩7,683 | ₩7,777 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,228 | ₩7,777 | ₩7,228 | ₩7,723 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,188 | ₩7,281 | ₩7,054 | ₩7,174 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,281 | ₩7,362 | ₩7,161 | ₩7,281 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,960 | ₩7,228 | ₩6,960 | ₩7,214 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,866 | ₩7,054 | ₩6,840 | ₩7,040 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,014 | ₩7,040 | ₩6,733 | ₩6,960 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,960 | ₩7,174 | ₩6,947 | ₩7,040 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,773 | ₩7,134 | ₩6,719 | ₩6,880 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,973 | ₩7,067 | ₩6,826 | ₩6,840 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,616 | ₩7,616 | ₩6,866 | ₩6,973 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,362 | ₩7,897 | ₩7,241 | ₩7,817 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,865 | ₩10,039 | ₩9,423 | ₩9,517 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,811 | ₩9,811 | ₩9,517 | ₩9,677 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,905 | ₩9,972 | ₩9,597 | ₩9,811 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,931 | ₩10,105 | ₩9,905 | ₩9,985 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,972 | ₩10,146 | ₩9,757 | ₩9,905 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,704 | ₩10,105 | ₩9,610 | ₩10,012 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,543 | ₩9,717 | ₩9,383 | ₩9,610 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,557 | ₩9,717 | ₩9,530 | ₩9,637 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,704 | ₩9,851 | ₩9,530 | ₩9,557 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,744 | ₩9,905 | ₩9,517 | ₩9,771 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,664 | ₩9,945 | ₩9,503 | ₩9,717 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,624 | ₩10,039 | ₩9,503 | ₩9,798 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,664 | ₩9,811 | ₩9,530 | ₩9,624 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,931 | ₩10,039 | ₩9,624 | ₩9,677 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,132 | ₩10,172 | ₩9,931 | ₩10,039 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,811 | ₩10,065 | ₩9,650 | ₩10,052 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,865 | ₩10,025 | ₩9,583 | ₩9,757 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,878 | ₩10,065 | ₩9,744 | ₩9,918 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,677 | ₩10,025 | ₩9,597 | ₩9,878 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,851 | ₩10,012 | ₩9,731 | ₩9,811 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,624 | ₩9,891 | ₩9,383 | ₩9,851 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,784 | ₩9,798 | ₩9,503 | ₩9,677 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,343 | ₩9,824 | ₩9,343 | ₩9,744 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,182 | ₩9,463 | ₩9,169 | ₩9,369 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,928 | ₩9,142 | ₩8,807 | ₩9,128 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩8,995 | ₩9,088 | ₩8,727 | ₩8,941 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,195 | ₩9,262 | ₩8,981 | ₩9,061 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,142 | ₩9,463 | ₩9,008 | ₩9,249 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,606 | ₩9,195 | ₩8,606 | ₩9,115 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,459 | ₩8,700 | ₩8,446 | ₩8,580 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,459 | ₩8,526 | ₩8,352 | ₩8,459 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,673 | ₩8,700 | ₩8,446 | ₩8,606 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,794 | ₩8,861 | ₩8,620 | ₩8,727 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,713 | ₩8,901 | ₩8,526 | ₩8,861 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,700 | ₩8,968 | ₩8,700 | ₩8,794 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,874 | ₩8,954 | ₩8,700 | ₩8,874 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,914 | ₩9,021 | ₩8,727 | ₩8,914 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,128 | ₩9,182 | ₩8,821 | ₩8,821 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,928 | ₩9,356 | ₩8,901 | ₩9,142 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,553 | ₩8,794 | ₩8,473 | ₩8,794 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,432 | ₩8,633 | ₩8,258 | ₩8,553 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,406 | ₩8,633 | ₩8,392 | ₩8,513 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,647 | ₩8,834 | ₩8,419 | ₩8,446 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,687 | ₩8,807 | ₩8,566 | ₩8,606 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,807 | ₩9,048 | ₩8,713 | ₩8,740 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,499 | ₩9,088 | ₩8,419 | ₩8,821 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,526 | ₩8,553 | ₩8,352 | ₩8,432 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,727 | ₩9,008 | ₩8,539 | ₩8,566 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,151 | ₩8,713 | ₩8,151 | ₩8,673 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,794 | ₩8,887 | ₩8,165 | ₩8,178 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,821 | ₩9,169 | ₩8,660 | ₩8,821 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,650 | ₩9,905 | ₩8,821 | ₩8,834 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,891 | ₩10,146 | ₩9,436 | ₩9,798 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,931 | ₩10,052 | ₩9,610 | ₩10,052 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,824 | ₩10,065 | ₩9,677 | ₩9,784 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,905 | ₩10,119 | ₩9,771 | ₩9,905 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,146 | ₩10,226 | ₩9,851 | ₩9,891 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,025 | ₩10,105 | ₩9,918 | ₩9,931 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,637 | ₩10,039 | ₩9,450 | ₩10,025 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,570 | ₩9,945 | ₩9,557 | ₩9,717 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,905 | ₩10,039 | ₩9,476 | ₩9,704 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,624 | ₩10,052 | ₩9,463 | ₩9,985 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,065 | ₩10,092 | ₩9,570 | ₩9,637 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,159 | ₩10,494 | ₩10,052 | ₩10,079 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,333 | ₩10,360 | ₩10,025 | ₩10,079 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,146 | ₩10,387 | ₩10,092 | ₩10,360 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,052 | ₩10,520 | ₩10,039 | ₩10,427 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,012 | ₩10,253 | ₩9,784 | ₩9,945 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,476 | ₩9,985 | ₩9,476 | ₩9,744 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,316 | ₩9,637 | ₩9,262 | ₩9,423 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,423 | ₩9,677 | ₩9,302 | ₩9,369 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,222 | ₩9,757 | ₩9,209 | ₩9,369 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,276 | ₩9,356 | ₩9,142 | ₩9,209 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,329 | ₩9,637 | ₩9,128 | ₩9,369 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,834 | ₩9,517 | ₩8,834 | ₩9,369 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,767 | ₩9,316 | ₩8,700 | ₩8,834 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,258 | ₩8,780 | ₩7,951 | ₩8,687 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,700 | ₩9,061 | ₩8,499 | ₩9,008 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,222 | ₩9,704 | ₩8,566 | ₩8,673 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,650 | ₩9,691 | ₩9,182 | ₩9,222 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩9,985 | ₩9,985 | ₩9,450 | ₩9,691 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,346 | ₩10,346 | ₩9,838 | ₩9,985 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,905 | ₩10,440 | ₩9,905 | ₩10,346 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,574 | ₩10,694 | ₩9,731 | ₩9,851 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,534 | ₩10,828 | ₩10,427 | ₩10,561 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,333 | ₩10,641 | ₩10,253 | ₩10,547 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,266 | ₩10,440 | ₩10,172 | ₩10,346 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,798 | ₩10,172 | ₩9,784 | ₩10,119 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,079 | ₩10,079 | ₩9,824 | ₩9,838 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,199 | ₩10,253 | ₩9,985 | ₩10,146 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩9,998 | ₩10,360 | ₩9,905 | ₩10,213 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,878 | ₩10,105 | ₩9,757 | ₩10,012 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,480 | ₩10,681 | ₩9,717 | ₩9,798 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,480 | ₩10,735 | ₩10,467 | ₩10,668 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,815 | ₩11,069 | ₩10,346 | ₩10,373 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,855 | ₩10,935 | ₩10,681 | ₩10,801 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,801 | ₩11,042 | ₩10,735 | ₩10,882 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,387 | ₩10,761 | ₩10,387 | ₩10,641 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,146 | ₩10,400 | ₩10,146 | ₩10,373 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,306 | ₩10,534 | ₩10,092 | ₩10,132 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,610 | ₩10,279 | ₩9,570 | ₩10,239 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,025 | ₩10,025 | ₩9,517 | ₩9,664 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,413 | ₩10,654 | ₩9,945 | ₩10,025 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,708 | ₩10,935 | ₩10,440 | ₩10,507 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,373 | ₩10,735 | ₩10,105 | ₩10,427 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,520 | ₩10,561 | ₩10,226 | ₩10,440 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,279 | ₩10,467 | ₩9,891 | ₩10,467 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,587 | ₩10,801 | ₩10,239 | ₩10,413 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,641 | ₩10,801 | ₩10,239 | ₩10,561 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,453 | ₩10,694 | ₩10,213 | ₩10,520 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,654 | ₩10,654 | ₩10,172 | ₩10,320 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,842 | ₩11,283 | ₩10,708 | ₩10,721 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,377 | ₩11,497 | ₩10,909 | ₩11,016 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,270 | ₩11,350 | ₩10,935 | ₩11,203 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,216 | ₩11,578 | ₩11,176 | ₩11,404 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,350 | ₩11,404 | ₩10,775 | ₩10,962 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,230 | ₩11,471 | ₩11,083 | ₩11,377 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,645 | ₩11,738 | ₩11,216 | ₩11,364 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,926 | ₩12,073 | ₩11,685 | ₩11,779 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,872 | ₩12,140 | ₩11,752 | ₩11,912 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,060 | ₩12,220 | ₩11,591 | ₩11,725 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,461 | ₩12,756 | ₩11,939 | ₩12,033 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,756 | ₩13,023 | ₩12,488 | ₩12,582 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,916 | ₩13,224 | ₩12,675 | ₩12,796 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,582 | ₩13,050 | ₩12,354 | ₩12,916 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,274 | ₩13,104 | ₩12,193 | ₩12,823 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,475 | ₩12,715 | ₩12,180 | ₩12,528 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,274 | ₩12,943 | ₩12,193 | ₩12,595 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,153 | ₩12,421 | ₩11,939 | ₩12,153 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,354 | ₩12,742 | ₩12,153 | ₩12,461 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,662 | ₩12,983 | ₩12,448 | ₩12,501 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩12,983 | ₩13,318 | ₩12,649 | ₩12,836 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,796 | ₩12,997 | ₩12,541 | ₩12,970 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,715 | ₩13,050 | ₩12,354 | ₩12,689 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,582 | ₩12,649 | ₩12,113 | ₩12,461 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,702 | ₩13,037 | ₩12,488 | ₩12,582 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,675 | ₩12,956 | ₩12,394 | ₩12,742 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,090 | ₩13,331 | ₩12,675 | ₩12,715 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,358 | ₩13,572 | ₩13,077 | ₩13,130 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,037 | ₩13,411 | ₩12,849 | ₩13,371 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,224 | ₩13,385 | ₩12,541 | ₩12,997 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,371 | ₩13,385 | ₩12,635 | ₩13,157 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,411 | ₩13,639 | ₩13,130 | ₩13,358 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,505 | ₩14,054 | ₩13,318 | ₩13,385 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩12,983 | ₩13,572 | ₩12,983 | ₩13,385 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,729 | ₩13,398 | ₩12,341 | ₩12,582 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,215 | ₩14,215 | ₩12,608 | ₩12,782 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,920 | ₩13,920 | ₩12,461 | ₩12,796 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,719 | ₩14,121 | ₩13,599 | ₩13,840 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,693 | ₩14,014 | ₩13,599 | ₩13,746 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,014 | ₩14,081 | ₩13,519 | ₩13,880 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,308 | ₩14,522 | ₩13,974 | ₩14,014 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,121 | ₩14,322 | ₩13,733 | ₩14,121 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,148 | ₩14,589 | ₩14,094 | ₩14,228 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,933 | ₩14,161 | ₩13,452 | ₩14,094 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,041 | ₩14,362 | ₩13,933 | ₩14,107 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,545 | ₩14,014 | ₩13,385 | ₩13,840 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,211 | ₩13,759 | ₩13,144 | ₩13,465 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,134 | ₩14,255 | ₩13,465 | ₩13,599 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,696 | ₩14,830 | ₩13,987 | ₩14,027 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩14,977 | ₩15,031 | ₩14,482 | ₩14,616 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,352 | ₩15,419 | ₩14,951 | ₩14,991 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,763 | ₩15,366 | ₩14,589 | ₩15,232 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,897 | ₩15,352 | ₩14,255 | ₩14,683 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,589 | ₩15,138 | ₩14,402 | ₩14,897 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,482 | ₩14,884 | ₩14,215 | ₩14,563 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,000 | ₩14,643 | ₩13,759 | ₩14,603 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,000 | ₩14,455 | ₩13,733 | ₩14,081 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,706 | ₩14,281 | ₩13,585 | ₩13,813 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,639 | ₩14,054 | ₩13,626 | ₩13,773 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,626 | ₩14,041 | ₩13,398 | ₩13,733 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,813 | ₩14,255 | ₩13,612 | ₩13,652 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,188 | ₩14,188 | ₩13,813 | ₩14,027 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,295 | ₩14,335 | ₩13,933 | ₩14,268 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,536 | ₩14,723 | ₩14,255 | ₩14,348 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,295 | ₩14,710 | ₩14,121 | ₩14,576 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,559 | ₩14,201 | ₩13,505 | ₩14,148 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,425 | ₩13,933 | ₩13,425 | ₩13,693 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,599 | ₩13,733 | ₩13,117 | ₩13,224 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,478 | ₩14,134 | ₩13,452 | ₩13,599 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,746 | ₩14,215 | ₩13,318 | ₩13,492 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,375 | ₩14,402 | ₩13,800 | ₩13,840 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,304 | ₩14,348 | ₩13,237 | ₩14,335 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩12,997 | ₩13,452 | ₩12,756 | ₩13,411 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,796 | ₩13,532 | ₩12,515 | ₩13,291 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,796 | ₩13,398 | ₩12,046 | ₩12,796 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,067 | ₩14,281 | ₩13,411 | ₩13,492 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,867 | ₩14,455 | ₩13,492 | ₩14,067 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,385 | ₩13,987 | ₩12,889 | ₩13,947 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,063 | ₩13,759 | ₩12,983 | ₩13,278 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,478 | ₩13,585 | ₩12,608 | ₩12,863 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,773 | ₩13,947 | ₩13,585 | ₩13,947 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,335 | ₩14,375 | ₩13,304 | ₩13,652 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,348 | ₩14,603 | ₩13,920 | ₩14,241 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,469 | ₩14,683 | ₩14,094 | ₩14,322 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,719 | ₩14,348 | ₩13,652 | ₩14,241 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,522 | ₩15,339 | ₩13,800 | ₩13,840 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,723 | ₩14,857 | ₩13,920 | ₩14,041 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,589 | ₩14,803 | ₩13,840 | ₩14,643 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,088 | ₩16,356 | ₩14,308 | ₩14,803 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,643 | ₩16,490 | ₩14,589 | ₩16,249 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,109 | ₩18,458 | ₩14,723 | ₩15,192 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,305 | ₩20,907 | ₩19,850 | ₩20,211 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,706 | ₩21,349 | ₩19,836 | ₩20,211 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,850 | ₩21,215 | ₩19,408 | ₩20,318 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,685 | ₩19,301 | ₩17,440 | ₩19,301 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,505 | ₩20,505 | ₩19,046 | ₩19,060 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,412 | ₩20,800 | ₩19,609 | ₩20,224 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,184 | ₩20,572 | ₩18,698 | ₩20,385 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,729 | ₩20,813 | ₩18,953 | ₩20,693 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,257 | ₩19,435 | ₩18,243 | ₩19,301 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,083 | ₩18,283 | ₩17,708 | ₩18,176 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,368 | ₩19,368 | ₩17,494 | ₩18,083 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,672 | ₩19,957 | ₩18,565 | ₩19,368 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,381 | ₩19,502 | ₩18,444 | ₩18,712 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,836 | ₩20,077 | ₩19,274 | ₩19,328 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,725 | ₩19,635 | ₩18,618 | ₩19,448 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,716 | ₩19,716 | ₩18,069 | ₩18,725 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,591 | ₩19,983 | ₩18,498 | ₩19,702 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,297 | ₩19,528 | ₩18,283 | ₩18,591 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,444 | ₩18,926 | ₩17,842 | ₩18,096 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,448 | ₩19,903 | ₩18,484 | ₩18,551 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,127 | ₩20,358 | ₩18,752 | ₩19,234 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,297 | ₩19,354 | ₩16,771 | ₩18,698 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,587 | ₩18,980 | ₩17,159 | ₩18,739 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,373 | ₩17,654 | ₩16,503 | ₩17,119 | -1.46% | 47만 |
|---|