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 | ₩7,120 | ₩7,201 | ₩7,013 | ₩7,134 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,147 | ₩7,201 | ₩6,932 | ₩7,120 | -0.38% | 19만 |
| 2026.10.07 | ₩7,040 | ₩7,093 | ₩6,946 | ₩7,026 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,032 | ₩8,086 | ₩7,040 | ₩7,093 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,630 | ₩8,045 | ₩7,616 | ₩8,005 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,072 | ₩8,139 | ₩7,643 | ₩7,871 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,831 | ₩8,086 | ₩7,804 | ₩7,978 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,576 | ₩7,884 | ₩7,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,804 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,630 | ₩7,737 | ₩7,482 | ₩7,549 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,724 | ₩7,724 | ₩7,469 | ₩7,603 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,791 | ₩7,992 | ₩7,791 | ₩7,817 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,871 | ₩8,032 | ₩7,710 | ₩7,764 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,791 | ₩8,072 | ₩7,791 | ₩7,952 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,777 | ₩7,911 | ₩7,697 | ₩7,791 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,241 | ₩7,791 | ₩7,241 | ₩7,737 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,201 | ₩7,294 | ₩7,067 | ₩7,187 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,294 | ₩7,375 | ₩7,174 | ₩7,294 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,973 | ₩7,241 | ₩6,973 | ₩7,227 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,879 | ₩7,067 | ₩6,852 | ₩7,053 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,026 | ₩7,053 | ₩6,745 | ₩6,973 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,973 | ₩7,187 | ₩6,959 | ₩7,053 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,785 | ₩7,147 | ₩6,731 | ₩6,892 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,986 | ₩7,080 | ₩6,839 | ₩6,852 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,630 | ₩7,630 | ₩6,879 | ₩6,986 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,375 | ₩7,911 | ₩7,254 | ₩7,831 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,882 | ₩10,057 | ₩9,440 | ₩9,534 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,829 | ₩9,829 | ₩9,534 | ₩9,695 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,923 | ₩9,990 | ₩9,614 | ₩9,829 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,949 | ₩10,124 | ₩9,923 | ₩10,003 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,990 | ₩10,164 | ₩9,775 | ₩9,923 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,722 | ₩10,124 | ₩9,628 | ₩10,030 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,561 | ₩9,735 | ₩9,400 | ₩9,628 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,574 | ₩9,735 | ₩9,547 | ₩9,654 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,722 | ₩9,869 | ₩9,547 | ₩9,574 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,762 | ₩9,923 | ₩9,534 | ₩9,789 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,681 | ₩9,963 | ₩9,520 | ₩9,735 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,641 | ₩10,057 | ₩9,520 | ₩9,815 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,681 | ₩9,829 | ₩9,547 | ₩9,641 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,949 | ₩10,057 | ₩9,641 | ₩9,695 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,151 | ₩10,191 | ₩9,949 | ₩10,057 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,829 | ₩10,084 | ₩9,668 | ₩10,070 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,882 | ₩10,043 | ₩9,601 | ₩9,775 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,896 | ₩10,084 | ₩9,762 | ₩9,936 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,695 | ₩10,043 | ₩9,614 | ₩9,896 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,869 | ₩10,030 | ₩9,748 | ₩9,829 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,641 | ₩9,909 | ₩9,400 | ₩9,869 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,802 | ₩9,815 | ₩9,520 | ₩9,695 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,359 | ₩9,842 | ₩9,359 | ₩9,762 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,199 | ₩9,480 | ₩9,185 | ₩9,386 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,944 | ₩9,158 | ₩8,823 | ₩9,145 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩9,011 | ₩9,105 | ₩8,743 | ₩8,957 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,212 | ₩9,279 | ₩8,997 | ₩9,078 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,158 | ₩9,480 | ₩9,024 | ₩9,266 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,622 | ₩9,212 | ₩8,622 | ₩9,132 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,474 | ₩8,716 | ₩8,461 | ₩8,595 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,474 | ₩8,542 | ₩8,367 | ₩8,474 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,689 | ₩8,716 | ₩8,461 | ₩8,622 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,810 | ₩8,877 | ₩8,635 | ₩8,743 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,729 | ₩8,917 | ₩8,542 | ₩8,877 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,716 | ₩8,984 | ₩8,716 | ₩8,810 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,890 | ₩8,971 | ₩8,716 | ₩8,890 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,930 | ₩9,038 | ₩8,743 | ₩8,930 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,145 | ₩9,199 | ₩8,837 | ₩8,837 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,944 | ₩9,373 | ₩8,917 | ₩9,158 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,568 | ₩8,810 | ₩8,488 | ₩8,810 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,448 | ₩8,649 | ₩8,273 | ₩8,568 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,421 | ₩8,649 | ₩8,407 | ₩8,528 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,662 | ₩8,850 | ₩8,434 | ₩8,461 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,702 | ₩8,823 | ₩8,582 | ₩8,622 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,823 | ₩9,064 | ₩8,729 | ₩8,756 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,515 | ₩9,105 | ₩8,434 | ₩8,837 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,542 | ₩8,568 | ₩8,367 | ₩8,448 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,743 | ₩9,024 | ₩8,555 | ₩8,582 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,166 | ₩8,729 | ₩8,166 | ₩8,689 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,810 | ₩8,904 | ₩8,179 | ₩8,193 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,837 | ₩9,185 | ₩8,676 | ₩8,837 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,668 | ₩9,923 | ₩8,837 | ₩8,850 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,909 | ₩10,164 | ₩9,453 | ₩9,815 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,949 | ₩10,070 | ₩9,628 | ₩10,070 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,842 | ₩10,084 | ₩9,695 | ₩9,802 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,923 | ₩10,137 | ₩9,789 | ₩9,923 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,164 | ₩10,244 | ₩9,869 | ₩9,909 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,043 | ₩10,124 | ₩9,936 | ₩9,949 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,654 | ₩10,057 | ₩9,467 | ₩10,043 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,587 | ₩9,963 | ₩9,574 | ₩9,735 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,923 | ₩10,057 | ₩9,494 | ₩9,722 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,641 | ₩10,070 | ₩9,480 | ₩10,003 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,084 | ₩10,110 | ₩9,587 | ₩9,654 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,177 | ₩10,513 | ₩10,070 | ₩10,097 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,352 | ₩10,379 | ₩10,043 | ₩10,097 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,164 | ₩10,405 | ₩10,110 | ₩10,379 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,070 | ₩10,539 | ₩10,057 | ₩10,446 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,030 | ₩10,271 | ₩9,802 | ₩9,963 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,494 | ₩10,003 | ₩9,494 | ₩9,762 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,333 | ₩9,654 | ₩9,279 | ₩9,440 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,440 | ₩9,695 | ₩9,319 | ₩9,386 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,239 | ₩9,775 | ₩9,225 | ₩9,386 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,292 | ₩9,373 | ₩9,158 | ₩9,225 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,346 | ₩9,654 | ₩9,145 | ₩9,386 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,850 | ₩9,534 | ₩8,850 | ₩9,386 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,783 | ₩9,333 | ₩8,716 | ₩8,850 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,273 | ₩8,796 | ₩7,965 | ₩8,702 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,716 | ₩9,078 | ₩8,515 | ₩9,024 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,239 | ₩9,722 | ₩8,582 | ₩8,689 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,668 | ₩9,708 | ₩9,199 | ₩9,239 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩10,003 | ₩10,003 | ₩9,467 | ₩9,708 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,365 | ₩10,365 | ₩9,856 | ₩10,003 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,923 | ₩10,459 | ₩9,923 | ₩10,365 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,593 | ₩10,714 | ₩9,748 | ₩9,869 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,553 | ₩10,848 | ₩10,446 | ₩10,580 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,352 | ₩10,660 | ₩10,271 | ₩10,566 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,285 | ₩10,459 | ₩10,191 | ₩10,365 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,815 | ₩10,191 | ₩9,802 | ₩10,137 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,097 | ₩10,097 | ₩9,842 | ₩9,856 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,218 | ₩10,271 | ₩10,003 | ₩10,164 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩10,017 | ₩10,379 | ₩9,923 | ₩10,231 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,896 | ₩10,124 | ₩9,775 | ₩10,030 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,499 | ₩10,700 | ₩9,735 | ₩9,815 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,499 | ₩10,754 | ₩10,486 | ₩10,687 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,834 | ₩11,089 | ₩10,365 | ₩10,392 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,875 | ₩10,955 | ₩10,700 | ₩10,821 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,821 | ₩11,062 | ₩10,754 | ₩10,902 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,405 | ₩10,781 | ₩10,405 | ₩10,660 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,164 | ₩10,419 | ₩10,164 | ₩10,392 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,325 | ₩10,553 | ₩10,110 | ₩10,151 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,628 | ₩10,298 | ₩9,587 | ₩10,258 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,043 | ₩10,043 | ₩9,534 | ₩9,681 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,432 | ₩10,674 | ₩9,963 | ₩10,043 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,727 | ₩10,955 | ₩10,459 | ₩10,526 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,392 | ₩10,754 | ₩10,124 | ₩10,446 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,539 | ₩10,580 | ₩10,244 | ₩10,459 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,298 | ₩10,486 | ₩9,909 | ₩10,486 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,607 | ₩10,821 | ₩10,258 | ₩10,432 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,660 | ₩10,821 | ₩10,258 | ₩10,580 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,472 | ₩10,714 | ₩10,231 | ₩10,539 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,674 | ₩10,674 | ₩10,191 | ₩10,338 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,861 | ₩11,304 | ₩10,727 | ₩10,741 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,398 | ₩11,518 | ₩10,928 | ₩11,036 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,290 | ₩11,371 | ₩10,955 | ₩11,223 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,237 | ₩11,599 | ₩11,197 | ₩11,424 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,371 | ₩11,424 | ₩10,794 | ₩10,982 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,250 | ₩11,492 | ₩11,103 | ₩11,398 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,666 | ₩11,760 | ₩11,237 | ₩11,384 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,947 | ₩12,095 | ₩11,706 | ₩11,800 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,894 | ₩12,162 | ₩11,773 | ₩11,934 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,082 | ₩12,242 | ₩11,612 | ₩11,746 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,484 | ₩12,779 | ₩11,961 | ₩12,055 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,779 | ₩13,047 | ₩12,511 | ₩12,604 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,940 | ₩13,248 | ₩12,698 | ₩12,819 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,604 | ₩13,074 | ₩12,377 | ₩12,940 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,296 | ₩13,127 | ₩12,216 | ₩12,846 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,497 | ₩12,739 | ₩12,202 | ₩12,551 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,296 | ₩12,967 | ₩12,216 | ₩12,618 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,175 | ₩12,444 | ₩11,961 | ₩12,175 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,377 | ₩12,765 | ₩12,175 | ₩12,484 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,685 | ₩13,007 | ₩12,470 | ₩12,524 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩13,007 | ₩13,342 | ₩12,672 | ₩12,859 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,819 | ₩13,020 | ₩12,564 | ₩12,993 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,739 | ₩13,074 | ₩12,377 | ₩12,712 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,604 | ₩12,672 | ₩12,135 | ₩12,484 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,725 | ₩13,060 | ₩12,511 | ₩12,604 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,698 | ₩12,980 | ₩12,417 | ₩12,765 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,114 | ₩13,355 | ₩12,698 | ₩12,739 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,382 | ₩13,597 | ₩13,101 | ₩13,154 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,060 | ₩13,436 | ₩12,873 | ₩13,396 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,248 | ₩13,409 | ₩12,564 | ₩13,020 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,396 | ₩13,409 | ₩12,658 | ₩13,181 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,436 | ₩13,664 | ₩13,154 | ₩13,382 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,530 | ₩14,079 | ₩13,342 | ₩13,409 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩13,007 | ₩13,597 | ₩13,007 | ₩13,409 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,752 | ₩13,422 | ₩12,363 | ₩12,604 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,240 | ₩14,240 | ₩12,631 | ₩12,806 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,945 | ₩13,945 | ₩12,484 | ₩12,819 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,744 | ₩14,146 | ₩13,624 | ₩13,865 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,717 | ₩14,039 | ₩13,624 | ₩13,771 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,039 | ₩14,106 | ₩13,543 | ₩13,905 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,334 | ₩14,549 | ₩13,999 | ₩14,039 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,146 | ₩14,348 | ₩13,758 | ₩14,146 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,173 | ₩14,616 | ₩14,120 | ₩14,254 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,959 | ₩14,187 | ₩13,476 | ₩14,120 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,066 | ₩14,388 | ₩13,959 | ₩14,133 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,570 | ₩14,039 | ₩13,409 | ₩13,865 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,235 | ₩13,784 | ₩13,168 | ₩13,489 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,160 | ₩14,281 | ₩13,489 | ₩13,624 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,723 | ₩14,857 | ₩14,012 | ₩14,053 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩15,005 | ₩15,058 | ₩14,509 | ₩14,643 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,380 | ₩15,447 | ₩14,978 | ₩15,018 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,790 | ₩15,394 | ₩14,616 | ₩15,259 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,924 | ₩15,380 | ₩14,281 | ₩14,710 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,616 | ₩15,166 | ₩14,428 | ₩14,924 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,509 | ₩14,911 | ₩14,240 | ₩14,589 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,026 | ₩14,669 | ₩13,784 | ₩14,629 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,026 | ₩14,482 | ₩13,758 | ₩14,106 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,731 | ₩14,307 | ₩13,610 | ₩13,838 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,664 | ₩14,079 | ₩13,650 | ₩13,798 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,650 | ₩14,066 | ₩13,422 | ₩13,758 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,838 | ₩14,281 | ₩13,637 | ₩13,677 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,214 | ₩14,214 | ₩13,838 | ₩14,053 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,321 | ₩14,361 | ₩13,959 | ₩14,294 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,562 | ₩14,750 | ₩14,281 | ₩14,374 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,321 | ₩14,736 | ₩14,146 | ₩14,602 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,583 | ₩14,227 | ₩13,530 | ₩14,173 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,449 | ₩13,959 | ₩13,449 | ₩13,717 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,624 | ₩13,758 | ₩13,141 | ₩13,248 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,503 | ₩14,160 | ₩13,476 | ₩13,624 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,771 | ₩14,240 | ₩13,342 | ₩13,516 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,401 | ₩14,428 | ₩13,825 | ₩13,865 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,329 | ₩14,374 | ₩13,262 | ₩14,361 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩13,020 | ₩13,476 | ₩12,779 | ₩13,436 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,819 | ₩13,556 | ₩12,537 | ₩13,315 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,819 | ₩13,422 | ₩12,068 | ₩12,819 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,093 | ₩14,307 | ₩13,436 | ₩13,516 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,892 | ₩14,482 | ₩13,516 | ₩14,093 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,409 | ₩14,012 | ₩12,913 | ₩13,972 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,087 | ₩13,784 | ₩13,007 | ₩13,302 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,503 | ₩13,610 | ₩12,631 | ₩12,886 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,798 | ₩13,972 | ₩13,610 | ₩13,972 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,361 | ₩14,401 | ₩13,329 | ₩13,677 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,374 | ₩14,629 | ₩13,945 | ₩14,267 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,495 | ₩14,710 | ₩14,120 | ₩14,348 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,744 | ₩14,374 | ₩13,677 | ₩14,267 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,549 | ₩15,367 | ₩13,825 | ₩13,865 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,750 | ₩14,884 | ₩13,945 | ₩14,066 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,616 | ₩14,830 | ₩13,865 | ₩14,669 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,118 | ₩16,386 | ₩14,334 | ₩14,830 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,669 | ₩16,520 | ₩14,616 | ₩16,279 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,142 | ₩18,491 | ₩14,750 | ₩15,219 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,341 | ₩20,945 | ₩19,886 | ₩20,248 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,744 | ₩21,387 | ₩19,872 | ₩20,248 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,886 | ₩21,253 | ₩19,443 | ₩20,355 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,719 | ₩19,336 | ₩17,472 | ₩19,336 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,543 | ₩20,543 | ₩19,081 | ₩19,094 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,449 | ₩20,838 | ₩19,644 | ₩20,261 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,221 | ₩20,610 | ₩18,732 | ₩20,422 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,765 | ₩20,851 | ₩18,987 | ₩20,730 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,290 | ₩19,470 | ₩18,276 | ₩19,336 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,116 | ₩18,317 | ₩17,740 | ₩18,209 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,403 | ₩19,403 | ₩17,526 | ₩18,116 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,706 | ₩19,993 | ₩18,598 | ₩19,403 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,416 | ₩19,537 | ₩18,478 | ₩18,746 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,872 | ₩20,114 | ₩19,309 | ₩19,363 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,759 | ₩19,671 | ₩18,652 | ₩19,483 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,751 | ₩19,751 | ₩18,102 | ₩18,759 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,625 | ₩20,020 | ₩18,531 | ₩19,738 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,330 | ₩19,564 | ₩18,317 | ₩18,625 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,478 | ₩18,960 | ₩17,874 | ₩18,129 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,483 | ₩19,939 | ₩18,518 | ₩18,585 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,161 | ₩20,395 | ₩18,786 | ₩19,269 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,330 | ₩19,389 | ₩16,801 | ₩18,732 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,619 | ₩19,014 | ₩17,190 | ₩18,773 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,405 | ₩17,686 | ₩16,533 | ₩17,150 | -1.46% | 47만 |
|---|