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 | ₩7,121 | ₩7,202 | ₩7,014 | ₩7,134 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,148 | ₩7,202 | ₩6,933 | ₩7,121 | -0.38% | 19만 |
| 2026.10.07 | ₩7,041 | ₩7,094 | ₩6,947 | ₩7,027 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,033 | ₩8,087 | ₩7,041 | ₩7,094 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,631 | ₩8,046 | ₩7,617 | ₩8,006 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,073 | ₩8,140 | ₩7,644 | ₩7,872 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,832 | ₩8,087 | ₩7,805 | ₩7,979 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,577 | ₩7,885 | ₩7,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,805 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,631 | ₩7,738 | ₩7,483 | ₩7,550 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,725 | ₩7,725 | ₩7,470 | ₩7,604 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,792 | ₩7,993 | ₩7,792 | ₩7,818 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,872 | ₩8,033 | ₩7,711 | ₩7,765 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,792 | ₩8,073 | ₩7,792 | ₩7,953 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,778 | ₩7,912 | ₩7,698 | ₩7,792 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,242 | ₩7,792 | ₩7,242 | ₩7,738 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,202 | ₩7,295 | ₩7,067 | ₩7,188 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,295 | ₩7,376 | ₩7,175 | ₩7,295 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,974 | ₩7,242 | ₩6,974 | ₩7,228 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,880 | ₩7,067 | ₩6,853 | ₩7,054 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,027 | ₩7,054 | ₩6,746 | ₩6,974 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,974 | ₩7,188 | ₩6,960 | ₩7,054 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,786 | ₩7,148 | ₩6,732 | ₩6,893 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,987 | ₩7,081 | ₩6,839 | ₩6,853 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,631 | ₩7,631 | ₩6,880 | ₩6,987 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,376 | ₩7,912 | ₩7,255 | ₩7,832 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,884 | ₩10,058 | ₩9,441 | ₩9,535 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,830 | ₩9,830 | ₩9,535 | ₩9,696 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,924 | ₩9,991 | ₩9,615 | ₩9,830 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,951 | ₩10,125 | ₩9,924 | ₩10,004 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,991 | ₩10,165 | ₩9,776 | ₩9,924 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,723 | ₩10,125 | ₩9,629 | ₩10,031 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,562 | ₩9,736 | ₩9,401 | ₩9,629 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,575 | ₩9,736 | ₩9,548 | ₩9,656 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,723 | ₩9,870 | ₩9,548 | ₩9,575 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,763 | ₩9,924 | ₩9,535 | ₩9,790 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,683 | ₩9,964 | ₩9,522 | ₩9,736 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,642 | ₩10,058 | ₩9,522 | ₩9,817 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,683 | ₩9,830 | ₩9,548 | ₩9,642 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,951 | ₩10,058 | ₩9,642 | ₩9,696 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,152 | ₩10,192 | ₩9,951 | ₩10,058 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,830 | ₩10,085 | ₩9,669 | ₩10,071 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,884 | ₩10,045 | ₩9,602 | ₩9,776 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,897 | ₩10,085 | ₩9,763 | ₩9,937 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,696 | ₩10,045 | ₩9,615 | ₩9,897 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,870 | ₩10,031 | ₩9,750 | ₩9,830 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,642 | ₩9,911 | ₩9,401 | ₩9,870 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,803 | ₩9,817 | ₩9,522 | ₩9,696 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,361 | ₩9,843 | ₩9,361 | ₩9,763 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,200 | ₩9,481 | ₩9,186 | ₩9,387 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,945 | ₩9,160 | ₩8,824 | ₩9,146 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩9,012 | ₩9,106 | ₩8,744 | ₩8,958 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,213 | ₩9,280 | ₩8,999 | ₩9,079 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,160 | ₩9,481 | ₩9,025 | ₩9,267 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,623 | ₩9,213 | ₩8,623 | ₩9,133 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,476 | ₩8,717 | ₩8,462 | ₩8,596 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,476 | ₩8,543 | ₩8,368 | ₩8,476 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,690 | ₩8,717 | ₩8,462 | ₩8,623 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,811 | ₩8,878 | ₩8,636 | ₩8,744 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,730 | ₩8,918 | ₩8,543 | ₩8,878 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,717 | ₩8,985 | ₩8,717 | ₩8,811 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,891 | ₩8,972 | ₩8,717 | ₩8,891 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,932 | ₩9,039 | ₩8,744 | ₩8,932 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,146 | ₩9,200 | ₩8,838 | ₩8,838 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,945 | ₩9,374 | ₩8,918 | ₩9,160 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,569 | ₩8,811 | ₩8,489 | ₩8,811 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,449 | ₩8,650 | ₩8,274 | ₩8,569 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,422 | ₩8,650 | ₩8,409 | ₩8,529 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,663 | ₩8,851 | ₩8,435 | ₩8,462 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,704 | ₩8,824 | ₩8,583 | ₩8,623 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,824 | ₩9,066 | ₩8,730 | ₩8,757 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,516 | ₩9,106 | ₩8,435 | ₩8,838 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,543 | ₩8,569 | ₩8,368 | ₩8,449 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,744 | ₩9,025 | ₩8,556 | ₩8,583 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,167 | ₩8,730 | ₩8,167 | ₩8,690 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,811 | ₩8,905 | ₩8,181 | ₩8,194 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,838 | ₩9,186 | ₩8,677 | ₩8,838 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,669 | ₩9,924 | ₩8,838 | ₩8,851 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,911 | ₩10,165 | ₩9,455 | ₩9,817 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,951 | ₩10,071 | ₩9,629 | ₩10,071 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,843 | ₩10,085 | ₩9,696 | ₩9,803 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,924 | ₩10,138 | ₩9,790 | ₩9,924 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,165 | ₩10,246 | ₩9,870 | ₩9,911 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,045 | ₩10,125 | ₩9,937 | ₩9,951 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,656 | ₩10,058 | ₩9,468 | ₩10,045 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,589 | ₩9,964 | ₩9,575 | ₩9,736 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,924 | ₩10,058 | ₩9,495 | ₩9,723 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,642 | ₩10,071 | ₩9,481 | ₩10,004 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,085 | ₩10,112 | ₩9,589 | ₩9,656 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,179 | ₩10,514 | ₩10,071 | ₩10,098 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,353 | ₩10,380 | ₩10,045 | ₩10,098 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,165 | ₩10,407 | ₩10,112 | ₩10,380 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,071 | ₩10,541 | ₩10,058 | ₩10,447 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,031 | ₩10,273 | ₩9,803 | ₩9,964 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,495 | ₩10,004 | ₩9,495 | ₩9,763 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,334 | ₩9,656 | ₩9,280 | ₩9,441 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,441 | ₩9,696 | ₩9,320 | ₩9,387 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,240 | ₩9,776 | ₩9,227 | ₩9,387 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,294 | ₩9,374 | ₩9,160 | ₩9,227 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,347 | ₩9,656 | ₩9,146 | ₩9,387 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,851 | ₩9,535 | ₩8,851 | ₩9,387 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,784 | ₩9,334 | ₩8,717 | ₩8,851 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,274 | ₩8,797 | ₩7,966 | ₩8,704 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,717 | ₩9,079 | ₩8,516 | ₩9,025 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,240 | ₩9,723 | ₩8,583 | ₩8,690 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,669 | ₩9,709 | ₩9,200 | ₩9,240 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩10,004 | ₩10,004 | ₩9,468 | ₩9,709 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,366 | ₩10,366 | ₩9,857 | ₩10,004 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,924 | ₩10,460 | ₩9,924 | ₩10,366 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,594 | ₩10,715 | ₩9,750 | ₩9,870 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,554 | ₩10,849 | ₩10,447 | ₩10,581 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,353 | ₩10,662 | ₩10,273 | ₩10,568 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,286 | ₩10,460 | ₩10,192 | ₩10,366 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,817 | ₩10,192 | ₩9,803 | ₩10,138 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,098 | ₩10,098 | ₩9,843 | ₩9,857 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,219 | ₩10,273 | ₩10,004 | ₩10,165 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩10,018 | ₩10,380 | ₩9,924 | ₩10,232 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,897 | ₩10,125 | ₩9,776 | ₩10,031 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,501 | ₩10,702 | ₩9,736 | ₩9,817 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,501 | ₩10,755 | ₩10,487 | ₩10,688 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,836 | ₩11,091 | ₩10,366 | ₩10,393 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,876 | ₩10,957 | ₩10,702 | ₩10,822 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,822 | ₩11,064 | ₩10,755 | ₩10,903 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,407 | ₩10,782 | ₩10,407 | ₩10,662 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,165 | ₩10,420 | ₩10,165 | ₩10,393 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,326 | ₩10,554 | ₩10,112 | ₩10,152 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,629 | ₩10,299 | ₩9,589 | ₩10,259 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,045 | ₩10,045 | ₩9,535 | ₩9,683 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,434 | ₩10,675 | ₩9,964 | ₩10,045 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,729 | ₩10,957 | ₩10,460 | ₩10,527 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,393 | ₩10,755 | ₩10,125 | ₩10,447 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,541 | ₩10,581 | ₩10,246 | ₩10,460 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,299 | ₩10,487 | ₩9,911 | ₩10,487 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,608 | ₩10,822 | ₩10,259 | ₩10,434 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,662 | ₩10,822 | ₩10,259 | ₩10,581 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,474 | ₩10,715 | ₩10,232 | ₩10,541 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,675 | ₩10,675 | ₩10,192 | ₩10,340 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,863 | ₩11,305 | ₩10,729 | ₩10,742 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,399 | ₩11,520 | ₩10,930 | ₩11,037 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,292 | ₩11,372 | ₩10,957 | ₩11,225 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,238 | ₩11,600 | ₩11,198 | ₩11,426 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,372 | ₩11,426 | ₩10,796 | ₩10,983 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,252 | ₩11,493 | ₩11,104 | ₩11,399 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,667 | ₩11,761 | ₩11,238 | ₩11,386 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,949 | ₩12,096 | ₩11,708 | ₩11,801 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,895 | ₩12,164 | ₩11,775 | ₩11,936 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,083 | ₩12,244 | ₩11,614 | ₩11,748 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,485 | ₩12,780 | ₩11,962 | ₩12,056 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,780 | ₩13,049 | ₩12,512 | ₩12,606 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,941 | ₩13,250 | ₩12,700 | ₩12,821 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,606 | ₩13,075 | ₩12,378 | ₩12,941 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,298 | ₩13,129 | ₩12,217 | ₩12,847 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,499 | ₩12,740 | ₩12,204 | ₩12,552 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,298 | ₩12,968 | ₩12,217 | ₩12,619 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,177 | ₩12,445 | ₩11,962 | ₩12,177 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,378 | ₩12,767 | ₩12,177 | ₩12,485 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,687 | ₩13,008 | ₩12,472 | ₩12,526 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩13,008 | ₩13,344 | ₩12,673 | ₩12,861 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,821 | ₩13,022 | ₩12,566 | ₩12,995 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,740 | ₩13,075 | ₩12,378 | ₩12,713 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,606 | ₩12,673 | ₩12,137 | ₩12,485 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,727 | ₩13,062 | ₩12,512 | ₩12,606 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,700 | ₩12,982 | ₩12,418 | ₩12,767 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,116 | ₩13,357 | ₩12,700 | ₩12,740 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,384 | ₩13,598 | ₩13,102 | ₩13,156 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,062 | ₩13,438 | ₩12,874 | ₩13,397 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,411 | ₩12,566 | ₩13,022 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,397 | ₩13,411 | ₩12,660 | ₩13,183 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,438 | ₩13,666 | ₩13,156 | ₩13,384 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,531 | ₩14,081 | ₩13,344 | ₩13,411 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩13,008 | ₩13,598 | ₩13,008 | ₩13,411 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,754 | ₩13,424 | ₩12,365 | ₩12,606 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,242 | ₩14,242 | ₩12,633 | ₩12,807 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,947 | ₩13,947 | ₩12,485 | ₩12,821 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,746 | ₩14,148 | ₩13,625 | ₩13,867 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,719 | ₩14,041 | ₩13,625 | ₩13,773 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,041 | ₩14,108 | ₩13,545 | ₩13,907 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,336 | ₩14,551 | ₩14,001 | ₩14,041 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,148 | ₩14,349 | ₩13,759 | ₩14,148 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,175 | ₩14,618 | ₩14,121 | ₩14,256 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,961 | ₩14,189 | ₩13,478 | ₩14,121 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,068 | ₩14,390 | ₩13,961 | ₩14,135 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,572 | ₩14,041 | ₩13,411 | ₩13,867 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,236 | ₩13,786 | ₩13,169 | ₩13,491 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,162 | ₩14,282 | ₩13,491 | ₩13,625 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,725 | ₩14,859 | ₩14,014 | ₩14,054 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩15,007 | ₩15,060 | ₩14,510 | ₩14,644 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,382 | ₩15,449 | ₩14,980 | ₩15,020 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,792 | ₩15,395 | ₩14,618 | ₩15,261 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,926 | ₩15,382 | ₩14,282 | ₩14,712 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,618 | ₩15,168 | ₩14,430 | ₩14,926 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,510 | ₩14,913 | ₩14,242 | ₩14,591 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,028 | ₩14,671 | ₩13,786 | ₩14,631 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,028 | ₩14,484 | ₩13,759 | ₩14,108 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,733 | ₩14,309 | ₩13,612 | ₩13,840 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,666 | ₩14,081 | ₩13,652 | ₩13,800 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,652 | ₩14,068 | ₩13,424 | ₩13,759 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,840 | ₩14,282 | ₩13,639 | ₩13,679 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,215 | ₩14,215 | ₩13,840 | ₩14,054 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,323 | ₩14,363 | ₩13,961 | ₩14,296 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,564 | ₩14,752 | ₩14,282 | ₩14,376 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,323 | ₩14,738 | ₩14,148 | ₩14,604 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,585 | ₩14,229 | ₩13,531 | ₩14,175 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,451 | ₩13,961 | ₩13,451 | ₩13,719 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,625 | ₩13,759 | ₩13,142 | ₩13,250 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,505 | ₩14,162 | ₩13,478 | ₩13,625 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,773 | ₩14,242 | ₩13,344 | ₩13,518 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,403 | ₩14,430 | ₩13,826 | ₩13,867 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,330 | ₩14,376 | ₩13,263 | ₩14,363 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩13,022 | ₩13,478 | ₩12,780 | ₩13,438 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,821 | ₩13,558 | ₩12,539 | ₩13,317 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,821 | ₩13,424 | ₩12,070 | ₩12,821 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,095 | ₩14,309 | ₩13,438 | ₩13,518 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,893 | ₩14,484 | ₩13,518 | ₩14,095 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,411 | ₩14,014 | ₩12,915 | ₩13,974 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,089 | ₩13,786 | ₩13,008 | ₩13,303 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,505 | ₩13,612 | ₩12,633 | ₩12,888 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,800 | ₩13,974 | ₩13,612 | ₩13,974 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,363 | ₩14,403 | ₩13,330 | ₩13,679 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,376 | ₩14,631 | ₩13,947 | ₩14,269 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,497 | ₩14,712 | ₩14,121 | ₩14,349 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,746 | ₩14,376 | ₩13,679 | ₩14,269 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,551 | ₩15,369 | ₩13,826 | ₩13,867 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,752 | ₩14,886 | ₩13,947 | ₩14,068 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,618 | ₩14,832 | ₩13,867 | ₩14,671 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,120 | ₩16,388 | ₩14,336 | ₩14,832 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,671 | ₩16,522 | ₩14,618 | ₩16,281 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,145 | ₩18,493 | ₩14,752 | ₩15,221 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,344 | ₩20,948 | ₩19,888 | ₩20,250 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,746 | ₩21,390 | ₩19,875 | ₩20,250 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,888 | ₩21,256 | ₩19,446 | ₩20,357 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,721 | ₩19,338 | ₩17,474 | ₩19,338 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,545 | ₩20,545 | ₩19,083 | ₩19,097 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,451 | ₩20,840 | ₩19,647 | ₩20,264 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,223 | ₩20,612 | ₩18,735 | ₩20,424 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,767 | ₩20,854 | ₩18,990 | ₩20,733 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,292 | ₩19,472 | ₩18,279 | ₩19,338 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,118 | ₩18,319 | ₩17,742 | ₩18,212 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,405 | ₩19,405 | ₩17,528 | ₩18,118 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,708 | ₩19,995 | ₩18,601 | ₩19,405 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,419 | ₩19,539 | ₩18,480 | ₩18,748 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,875 | ₩20,116 | ₩19,311 | ₩19,365 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,762 | ₩19,673 | ₩18,654 | ₩19,486 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,754 | ₩19,754 | ₩18,104 | ₩18,762 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,627 | ₩20,022 | ₩18,534 | ₩19,741 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,332 | ₩19,566 | ₩18,319 | ₩18,627 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,480 | ₩18,963 | ₩17,876 | ₩18,131 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,486 | ₩19,942 | ₩18,520 | ₩18,587 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,164 | ₩20,398 | ₩18,788 | ₩19,271 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,332 | ₩19,392 | ₩16,804 | ₩18,735 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,622 | ₩19,016 | ₩17,193 | ₩18,775 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,407 | ₩17,689 | ₩16,535 | ₩17,152 | -1.46% | 47만 |
|---|