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 | ₩7,122 | ₩7,203 | ₩7,015 | ₩7,136 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,149 | ₩7,203 | ₩6,934 | ₩7,122 | -0.38% | 19만 |
| 2026.10.07 | ₩7,042 | ₩7,095 | ₩6,948 | ₩7,028 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,034 | ₩8,088 | ₩7,042 | ₩7,095 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,632 | ₩8,048 | ₩7,619 | ₩8,008 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,075 | ₩8,142 | ₩7,645 | ₩7,873 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,833 | ₩8,088 | ₩7,806 | ₩7,981 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,578 | ₩7,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,806 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,632 | ₩7,739 | ₩7,484 | ₩7,551 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,726 | ₩7,726 | ₩7,471 | ₩7,605 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,793 | ₩7,994 | ₩7,793 | ₩7,820 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,873 | ₩8,034 | ₩7,712 | ₩7,766 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,793 | ₩8,075 | ₩7,793 | ₩7,954 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,779 | ₩7,914 | ₩7,699 | ₩7,793 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,243 | ₩7,793 | ₩7,243 | ₩7,739 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,203 | ₩7,297 | ₩7,069 | ₩7,189 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,297 | ₩7,377 | ₩7,176 | ₩7,297 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,975 | ₩7,243 | ₩6,975 | ₩7,230 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,881 | ₩7,069 | ₩6,854 | ₩7,055 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,028 | ₩7,055 | ₩6,747 | ₩6,975 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,975 | ₩7,189 | ₩6,961 | ₩7,055 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,787 | ₩7,149 | ₩6,733 | ₩6,894 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,988 | ₩7,082 | ₩6,841 | ₩6,854 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,632 | ₩7,632 | ₩6,881 | ₩6,988 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,377 | ₩7,914 | ₩7,256 | ₩7,833 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,885 | ₩10,060 | ₩9,443 | ₩9,537 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,832 | ₩9,832 | ₩9,537 | ₩9,698 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,926 | ₩9,993 | ₩9,617 | ₩9,832 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,952 | ₩10,127 | ₩9,926 | ₩10,006 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,993 | ₩10,167 | ₩9,778 | ₩9,926 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,724 | ₩10,127 | ₩9,630 | ₩10,033 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,563 | ₩9,738 | ₩9,402 | ₩9,630 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,577 | ₩9,738 | ₩9,550 | ₩9,657 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,724 | ₩9,872 | ₩9,550 | ₩9,577 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,765 | ₩9,926 | ₩9,537 | ₩9,791 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,684 | ₩9,966 | ₩9,523 | ₩9,738 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,644 | ₩10,060 | ₩9,523 | ₩9,818 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,684 | ₩9,832 | ₩9,550 | ₩9,644 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,952 | ₩10,060 | ₩9,644 | ₩9,698 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,154 | ₩10,194 | ₩9,952 | ₩10,060 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,832 | ₩10,087 | ₩9,671 | ₩10,073 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,885 | ₩10,046 | ₩9,604 | ₩9,778 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,899 | ₩10,087 | ₩9,765 | ₩9,939 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,698 | ₩10,046 | ₩9,617 | ₩9,899 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,872 | ₩10,033 | ₩9,751 | ₩9,832 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,644 | ₩9,912 | ₩9,402 | ₩9,872 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,805 | ₩9,818 | ₩9,523 | ₩9,698 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,362 | ₩9,845 | ₩9,362 | ₩9,765 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,201 | ₩9,483 | ₩9,188 | ₩9,389 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,946 | ₩9,161 | ₩8,826 | ₩9,148 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩9,013 | ₩9,107 | ₩8,745 | ₩8,960 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,215 | ₩9,282 | ₩9,000 | ₩9,081 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,161 | ₩9,483 | ₩9,027 | ₩9,268 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,624 | ₩9,215 | ₩8,624 | ₩9,134 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,477 | ₩8,718 | ₩8,464 | ₩8,598 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,477 | ₩8,544 | ₩8,370 | ₩8,477 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,692 | ₩8,718 | ₩8,464 | ₩8,624 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,812 | ₩8,879 | ₩8,638 | ₩8,745 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,732 | ₩8,920 | ₩8,544 | ₩8,879 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,718 | ₩8,987 | ₩8,718 | ₩8,812 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,893 | ₩8,973 | ₩8,718 | ₩8,893 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,933 | ₩9,040 | ₩8,745 | ₩8,933 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,148 | ₩9,201 | ₩8,839 | ₩8,839 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,946 | ₩9,376 | ₩8,920 | ₩9,161 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,571 | ₩8,812 | ₩8,490 | ₩8,812 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,450 | ₩8,651 | ₩8,276 | ₩8,571 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,423 | ₩8,651 | ₩8,410 | ₩8,531 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,665 | ₩8,853 | ₩8,437 | ₩8,464 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,705 | ₩8,826 | ₩8,584 | ₩8,624 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,826 | ₩9,067 | ₩8,732 | ₩8,759 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,517 | ₩9,107 | ₩8,437 | ₩8,839 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,544 | ₩8,571 | ₩8,370 | ₩8,450 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,745 | ₩9,027 | ₩8,557 | ₩8,584 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,168 | ₩8,732 | ₩8,168 | ₩8,692 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,812 | ₩8,906 | ₩8,182 | ₩8,195 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,839 | ₩9,188 | ₩8,678 | ₩8,839 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,671 | ₩9,926 | ₩8,839 | ₩8,853 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,912 | ₩10,167 | ₩9,456 | ₩9,818 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,952 | ₩10,073 | ₩9,630 | ₩10,073 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,845 | ₩10,087 | ₩9,698 | ₩9,805 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,926 | ₩10,140 | ₩9,791 | ₩9,926 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,167 | ₩10,247 | ₩9,872 | ₩9,912 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,046 | ₩10,127 | ₩9,939 | ₩9,952 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,657 | ₩10,060 | ₩9,470 | ₩10,046 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,590 | ₩9,966 | ₩9,577 | ₩9,738 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,926 | ₩10,060 | ₩9,496 | ₩9,724 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,644 | ₩10,073 | ₩9,483 | ₩10,006 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,087 | ₩10,113 | ₩9,590 | ₩9,657 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,180 | ₩10,516 | ₩10,073 | ₩10,100 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,355 | ₩10,382 | ₩10,046 | ₩10,100 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,167 | ₩10,408 | ₩10,113 | ₩10,382 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,073 | ₩10,543 | ₩10,060 | ₩10,449 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,033 | ₩10,274 | ₩9,805 | ₩9,966 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,496 | ₩10,006 | ₩9,496 | ₩9,765 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,335 | ₩9,657 | ₩9,282 | ₩9,443 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,443 | ₩9,698 | ₩9,322 | ₩9,389 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,241 | ₩9,778 | ₩9,228 | ₩9,389 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,295 | ₩9,376 | ₩9,161 | ₩9,228 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,349 | ₩9,657 | ₩9,148 | ₩9,389 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,853 | ₩9,537 | ₩8,853 | ₩9,389 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,785 | ₩9,335 | ₩8,718 | ₩8,853 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,276 | ₩8,799 | ₩7,967 | ₩8,705 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,718 | ₩9,081 | ₩8,517 | ₩9,027 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,241 | ₩9,724 | ₩8,584 | ₩8,692 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,671 | ₩9,711 | ₩9,201 | ₩9,241 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩10,006 | ₩10,006 | ₩9,470 | ₩9,711 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,368 | ₩10,368 | ₩9,858 | ₩10,006 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,926 | ₩10,462 | ₩9,926 | ₩10,368 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,596 | ₩10,717 | ₩9,751 | ₩9,872 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,556 | ₩10,851 | ₩10,449 | ₩10,583 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,355 | ₩10,663 | ₩10,274 | ₩10,569 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,288 | ₩10,462 | ₩10,194 | ₩10,368 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,818 | ₩10,194 | ₩9,805 | ₩10,140 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,100 | ₩10,100 | ₩9,845 | ₩9,858 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,221 | ₩10,274 | ₩10,006 | ₩10,167 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩10,019 | ₩10,382 | ₩9,926 | ₩10,234 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,899 | ₩10,127 | ₩9,778 | ₩10,033 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,502 | ₩10,703 | ₩9,738 | ₩9,818 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,502 | ₩10,757 | ₩10,489 | ₩10,690 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,838 | ₩11,092 | ₩10,368 | ₩10,395 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,878 | ₩10,958 | ₩10,703 | ₩10,824 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,824 | ₩11,066 | ₩10,757 | ₩10,905 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,408 | ₩10,784 | ₩10,408 | ₩10,663 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,167 | ₩10,422 | ₩10,167 | ₩10,395 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,328 | ₩10,556 | ₩10,113 | ₩10,154 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,630 | ₩10,301 | ₩9,590 | ₩10,261 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,046 | ₩10,046 | ₩9,537 | ₩9,684 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,435 | ₩10,677 | ₩9,966 | ₩10,046 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,730 | ₩10,958 | ₩10,462 | ₩10,529 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,395 | ₩10,757 | ₩10,127 | ₩10,449 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,543 | ₩10,583 | ₩10,247 | ₩10,462 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,301 | ₩10,489 | ₩9,912 | ₩10,489 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,610 | ₩10,824 | ₩10,261 | ₩10,435 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,663 | ₩10,824 | ₩10,261 | ₩10,583 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,475 | ₩10,717 | ₩10,234 | ₩10,543 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,677 | ₩10,677 | ₩10,194 | ₩10,341 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,864 | ₩11,307 | ₩10,730 | ₩10,744 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,401 | ₩11,522 | ₩10,932 | ₩11,039 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,294 | ₩11,374 | ₩10,958 | ₩11,227 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,240 | ₩11,602 | ₩11,200 | ₩11,428 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,374 | ₩11,428 | ₩10,797 | ₩10,985 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,253 | ₩11,495 | ₩11,106 | ₩11,401 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,669 | ₩11,763 | ₩11,240 | ₩11,388 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,951 | ₩12,098 | ₩11,709 | ₩11,803 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,897 | ₩12,165 | ₩11,777 | ₩11,937 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,085 | ₩12,246 | ₩11,616 | ₩11,750 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,487 | ₩12,782 | ₩11,964 | ₩12,058 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,782 | ₩13,051 | ₩12,514 | ₩12,608 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,943 | ₩13,252 | ₩12,702 | ₩12,823 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,608 | ₩13,078 | ₩12,380 | ₩12,943 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,300 | ₩13,131 | ₩12,219 | ₩12,850 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,501 | ₩12,742 | ₩12,206 | ₩12,554 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,300 | ₩12,970 | ₩12,219 | ₩12,622 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,179 | ₩12,447 | ₩11,964 | ₩12,179 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,380 | ₩12,769 | ₩12,179 | ₩12,487 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,689 | ₩13,011 | ₩12,474 | ₩12,528 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩13,011 | ₩13,346 | ₩12,675 | ₩12,863 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,823 | ₩13,024 | ₩12,568 | ₩12,997 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,742 | ₩13,078 | ₩12,380 | ₩12,715 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,608 | ₩12,675 | ₩12,139 | ₩12,487 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,729 | ₩13,064 | ₩12,514 | ₩12,608 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,702 | ₩12,984 | ₩12,420 | ₩12,769 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,118 | ₩13,359 | ₩12,702 | ₩12,742 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,386 | ₩13,601 | ₩13,104 | ₩13,158 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,064 | ₩13,440 | ₩12,876 | ₩13,399 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,252 | ₩13,413 | ₩12,568 | ₩13,024 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,399 | ₩13,413 | ₩12,662 | ₩13,185 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,440 | ₩13,668 | ₩13,158 | ₩13,386 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,534 | ₩14,084 | ₩13,346 | ₩13,413 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩13,011 | ₩13,601 | ₩13,011 | ₩13,413 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,756 | ₩13,426 | ₩12,367 | ₩12,608 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,244 | ₩14,244 | ₩12,635 | ₩12,809 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,949 | ₩13,949 | ₩12,487 | ₩12,823 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,748 | ₩14,151 | ₩13,628 | ₩13,869 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,721 | ₩14,043 | ₩13,628 | ₩13,775 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,043 | ₩14,110 | ₩13,547 | ₩13,909 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,338 | ₩14,553 | ₩14,003 | ₩14,043 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,151 | ₩14,352 | ₩13,762 | ₩14,151 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,177 | ₩14,620 | ₩14,124 | ₩14,258 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,963 | ₩14,191 | ₩13,480 | ₩14,124 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,070 | ₩14,392 | ₩13,963 | ₩14,137 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,574 | ₩14,043 | ₩13,413 | ₩13,869 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,239 | ₩13,788 | ₩13,171 | ₩13,493 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,164 | ₩14,285 | ₩13,493 | ₩13,628 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,727 | ₩14,861 | ₩14,016 | ₩14,057 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩15,009 | ₩15,063 | ₩14,513 | ₩14,647 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,385 | ₩15,452 | ₩14,982 | ₩15,022 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,794 | ₩15,398 | ₩14,620 | ₩15,264 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,929 | ₩15,385 | ₩14,285 | ₩14,714 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,620 | ₩15,170 | ₩14,432 | ₩14,929 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,513 | ₩14,915 | ₩14,244 | ₩14,593 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,030 | ₩14,674 | ₩13,788 | ₩14,633 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,030 | ₩14,486 | ₩13,762 | ₩14,110 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,735 | ₩14,312 | ₩13,614 | ₩13,842 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,668 | ₩14,084 | ₩13,654 | ₩13,802 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,654 | ₩14,070 | ₩13,426 | ₩13,762 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,842 | ₩14,285 | ₩13,641 | ₩13,681 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,218 | ₩14,218 | ₩13,842 | ₩14,057 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,325 | ₩14,365 | ₩13,963 | ₩14,298 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,566 | ₩14,754 | ₩14,285 | ₩14,379 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,325 | ₩14,741 | ₩14,151 | ₩14,607 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,587 | ₩14,231 | ₩13,534 | ₩14,177 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,453 | ₩13,963 | ₩13,453 | ₩13,721 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,628 | ₩13,762 | ₩13,145 | ₩13,252 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,507 | ₩14,164 | ₩13,480 | ₩13,628 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,775 | ₩14,244 | ₩13,346 | ₩13,520 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,405 | ₩14,432 | ₩13,829 | ₩13,869 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,332 | ₩14,379 | ₩13,265 | ₩14,365 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩13,024 | ₩13,480 | ₩12,782 | ₩13,440 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,823 | ₩13,560 | ₩12,541 | ₩13,319 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,823 | ₩13,426 | ₩12,072 | ₩12,823 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,097 | ₩14,312 | ₩13,440 | ₩13,520 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,896 | ₩14,486 | ₩13,520 | ₩14,097 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,413 | ₩14,016 | ₩12,917 | ₩13,976 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,091 | ₩13,788 | ₩13,011 | ₩13,306 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,507 | ₩13,614 | ₩12,635 | ₩12,890 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,802 | ₩13,976 | ₩13,614 | ₩13,976 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,365 | ₩14,405 | ₩13,332 | ₩13,681 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,379 | ₩14,633 | ₩13,949 | ₩14,271 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,499 | ₩14,714 | ₩14,124 | ₩14,352 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,748 | ₩14,379 | ₩13,681 | ₩14,271 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,553 | ₩15,371 | ₩13,829 | ₩13,869 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,754 | ₩14,888 | ₩13,949 | ₩14,070 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,620 | ₩14,835 | ₩13,869 | ₩14,674 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,122 | ₩16,391 | ₩14,338 | ₩14,835 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,674 | ₩16,525 | ₩14,620 | ₩16,283 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,148 | ₩18,496 | ₩14,754 | ₩15,224 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,347 | ₩20,951 | ₩19,891 | ₩20,253 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,750 | ₩21,394 | ₩19,878 | ₩20,253 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,891 | ₩21,259 | ₩19,449 | ₩20,361 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,724 | ₩19,341 | ₩17,477 | ₩19,341 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,549 | ₩20,549 | ₩19,087 | ₩19,100 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,455 | ₩20,844 | ₩19,650 | ₩20,267 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,227 | ₩20,616 | ₩18,738 | ₩20,428 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,771 | ₩20,857 | ₩18,993 | ₩20,736 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,295 | ₩19,476 | ₩18,282 | ₩19,341 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,121 | ₩18,322 | ₩17,745 | ₩18,215 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,408 | ₩19,408 | ₩17,531 | ₩18,121 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,711 | ₩19,999 | ₩18,604 | ₩19,408 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,422 | ₩19,543 | ₩18,483 | ₩18,751 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,878 | ₩20,119 | ₩19,315 | ₩19,368 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,765 | ₩19,677 | ₩18,657 | ₩19,489 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,757 | ₩19,757 | ₩18,107 | ₩18,765 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,631 | ₩20,025 | ₩18,537 | ₩19,744 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,335 | ₩19,569 | ₩18,322 | ₩18,631 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,483 | ₩18,966 | ₩17,879 | ₩18,134 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,489 | ₩19,945 | ₩18,523 | ₩18,590 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,167 | ₩20,401 | ₩18,791 | ₩19,274 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,335 | ₩19,395 | ₩16,806 | ₩18,738 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,625 | ₩19,019 | ₩17,195 | ₩18,778 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,410 | ₩17,692 | ₩16,538 | ₩17,155 | -1.46% | 47만 |
|---|