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 | ₩7,124 | ₩7,204 | ₩7,017 | ₩7,137 | +0.19% | 21.4만 |
| 2026.10.08 | ₩7,151 | ₩7,204 | ₩6,936 | ₩7,124 | -0.38% | 19만 |
| 2026.10.07 | ₩7,043 | ₩7,097 | ₩6,949 | ₩7,030 | -0.19% | 26.5만 |
| 2026.10.06 | ₩8,036 | ₩8,090 | ₩7,043 | ₩7,097 | -11.69% | 35.5만 |
| 2026.10.05 | ₩7,634 | ₩8,050 | ₩7,620 | ₩8,009 | +4.92% | 70.5만 |
| 2026.10.02 | ₩8,076 | ₩8,144 | ₩7,647 | ₩7,875 | -2.49% | 73.5만 |
| 2026.10.01 | ₩7,835 | ₩8,090 | ₩7,808 | ₩7,983 | +1.88% | 24.8만 |
| 2026.09.30 | ₩7,580 | ₩7,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,808 |
| +3.01% |
| 17.8만 |
| 2026.09.29 | ₩7,634 | ₩7,741 | ₩7,486 | ₩7,553 | -1.05% | 18.6만 |
|---|
| 2026.09.28 | ₩7,728 | ₩7,728 | ₩7,473 | ₩7,607 | -1.56% | 23.5만 |
|---|
| 2026.09.25 | ₩7,795 | ₩7,996 | ₩7,795 | ₩7,822 | +0.34% | 36만 |
|---|
| 2026.09.24 | ₩7,875 | ₩8,036 | ₩7,714 | ₩7,768 | -1.36% | 23.8만 |
|---|
| 2026.09.23 | ₩7,795 | ₩8,076 | ₩7,795 | ₩7,956 | +2.07% | 28.6만 |
|---|
| 2026.09.22 | ₩7,781 | ₩7,915 | ₩7,701 | ₩7,795 | +0.17% | 33.9만 |
|---|
| 2026.09.21 | ₩7,245 | ₩7,795 | ₩7,245 | ₩7,741 | +6.85% | 30.4만 |
|---|
| 2026.09.18 | ₩7,204 | ₩7,298 | ₩7,070 | ₩7,191 | -0.19% | 44.6만 |
|---|
| 2026.09.17 | ₩7,298 | ₩7,379 | ₩7,178 | ₩7,298 | 0.00% | 16.4만 |
|---|
| 2026.09.16 | ₩6,976 | ₩7,245 | ₩6,976 | ₩7,231 | +3.65% | 30.1만 |
|---|
| 2026.09.15 | ₩6,882 | ₩7,070 | ₩6,856 | ₩7,057 | +2.53% | 32.7만 |
|---|
| 2026.09.14 | ₩7,030 | ₩7,057 | ₩6,748 | ₩6,976 | -0.76% | 32.7만 |
|---|
| 2026.09.11 | ₩6,976 | ₩7,191 | ₩6,963 | ₩7,057 | +1.15% | 28.7만 |
|---|
| 2026.09.10 | ₩6,788 | ₩7,151 | ₩6,735 | ₩6,896 | +1.58% | 60만 |
|---|
| 2026.09.09 | ₩6,990 | ₩7,084 | ₩6,842 | ₩6,856 | -1.92% | 31.4만 |
|---|
| 2026.09.08 | ₩7,634 | ₩7,634 | ₩6,882 | ₩6,990 | -8.44% | 71.2만 |
|---|
| 2026.09.04 | ₩7,379 | ₩7,915 | ₩7,258 | ₩7,835 | +6.18% | 107.2만 |
|---|
| 2026.09.03 | ₩9,888 | ₩10,062 | ₩9,445 | ₩9,539 | -3.53% | 33.2만 |
|---|
| 2026.09.02 | ₩9,834 | ₩9,834 | ₩9,539 | ₩9,700 | -1.36% | 13.7만 |
|---|
| 2026.09.01 | ₩9,928 | ₩9,995 | ₩9,619 | ₩9,834 | -0.95% | 10만 |
|---|
| 2026.08.31 | ₩9,955 | ₩10,129 | ₩9,928 | ₩10,008 | +0.54% | 9.6만 |
|---|
| 2026.08.28 | ₩9,995 | ₩10,169 | ₩9,780 | ₩9,928 | -0.67% | 11.1만 |
|---|
| 2026.08.27 | ₩9,727 | ₩10,129 | ₩9,633 | ₩10,035 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩9,566 | ₩9,740 | ₩9,405 | ₩9,633 | +0.70% | 11만 |
|---|
| 2026.08.25 | ₩9,579 | ₩9,740 | ₩9,552 | ₩9,660 | +0.84% | 3.7만 |
|---|
| 2026.08.24 | ₩9,727 | ₩9,874 | ₩9,552 | ₩9,579 | -1.52% | 5만 |
|---|
| 2026.08.21 | ₩9,767 | ₩9,928 | ₩9,539 | ₩9,794 | +0.27% | 8.2만 |
|---|
| 2026.08.20 | ₩9,686 | ₩9,968 | ₩9,525 | ₩9,740 | +0.55% | 8.6만 |
|---|
| 2026.08.19 | ₩9,646 | ₩10,062 | ₩9,525 | ₩9,821 | +1.81% | 9.8만 |
|---|
| 2026.08.18 | ₩9,686 | ₩9,834 | ₩9,552 | ₩9,646 | -0.42% | 7.8만 |
|---|
| 2026.08.17 | ₩9,955 | ₩10,062 | ₩9,646 | ₩9,700 | -2.56% | 9.6만 |
|---|
| 2026.08.14 | ₩10,156 | ₩10,196 | ₩9,955 | ₩10,062 | -0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩9,834 | ₩10,089 | ₩9,673 | ₩10,075 | +2.46% | 7.2만 |
|---|
| 2026.08.12 | ₩9,888 | ₩10,049 | ₩9,606 | ₩9,780 | -1.09% | 9.7만 |
|---|
| 2026.08.11 | ₩9,901 | ₩10,089 | ₩9,767 | ₩9,941 | +0.41% | 5.8만 |
|---|
| 2026.08.10 | ₩9,700 | ₩10,049 | ₩9,619 | ₩9,901 | +2.07% | 9.2만 |
|---|
| 2026.08.07 | ₩9,874 | ₩10,035 | ₩9,753 | ₩9,834 | -0.41% | 9.6만 |
|---|
| 2026.08.06 | ₩9,646 | ₩9,914 | ₩9,405 | ₩9,874 | +2.36% | 18.3만 |
|---|
| 2026.08.05 | ₩9,807 | ₩9,821 | ₩9,525 | ₩9,700 | -1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩9,364 | ₩9,847 | ₩9,364 | ₩9,767 | +4.30% | 11.1만 |
|---|
| 2026.08.03 | ₩9,203 | ₩9,485 | ₩9,190 | ₩9,391 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩8,948 | ₩9,163 | ₩8,828 | ₩9,150 | +2.25% | 10.3만 |
|---|
| 2026.07.30 | ₩9,016 | ₩9,109 | ₩8,747 | ₩8,962 | -0.60% | 8.5만 |
|---|
| 2026.07.29 | ₩9,217 | ₩9,284 | ₩9,002 | ₩9,083 | -1.46% | 12.6만 |
|---|
| 2026.07.28 | ₩9,163 | ₩9,485 | ₩9,029 | ₩9,270 | +1.17% | 21.4만 |
|---|
| 2026.07.27 | ₩8,626 | ₩9,217 | ₩8,626 | ₩9,136 | +5.91% | 16.5만 |
|---|
| 2026.07.24 | ₩8,479 | ₩8,720 | ₩8,465 | ₩8,600 | +1.42% | 10.1만 |
|---|
| 2026.07.23 | ₩8,479 | ₩8,546 | ₩8,372 | ₩8,479 | 0.00% | 16.3만 |
|---|
| 2026.07.22 | ₩8,694 | ₩8,720 | ₩8,465 | ₩8,626 | -0.77% | 16.3만 |
|---|
| 2026.07.21 | ₩8,814 | ₩8,881 | ₩8,640 | ₩8,747 | -0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩8,734 | ₩8,922 | ₩8,546 | ₩8,881 | +1.69% | 14.3만 |
|---|
| 2026.07.17 | ₩8,720 | ₩8,989 | ₩8,720 | ₩8,814 | +1.08% | 10.8만 |
|---|
| 2026.07.16 | ₩8,895 | ₩8,975 | ₩8,720 | ₩8,895 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩8,935 | ₩9,042 | ₩8,747 | ₩8,935 | 0.00% | 12.2만 |
|---|
| 2026.07.14 | ₩9,150 | ₩9,203 | ₩8,841 | ₩8,841 | -3.37% | 14.3만 |
|---|
| 2026.07.13 | ₩8,948 | ₩9,378 | ₩8,922 | ₩9,163 | +2.40% | 28.6만 |
|---|
| 2026.07.10 | ₩8,573 | ₩8,814 | ₩8,492 | ₩8,814 | +2.82% | 20.3만 |
|---|
| 2026.07.09 | ₩8,452 | ₩8,653 | ₩8,278 | ₩8,573 | +1.43% | 14.4만 |
|---|
| 2026.07.08 | ₩8,425 | ₩8,653 | ₩8,412 | ₩8,533 | +1.27% | 14.9만 |
|---|
| 2026.07.07 | ₩8,667 | ₩8,855 | ₩8,439 | ₩8,465 | -2.32% | 18.6만 |
|---|
| 2026.07.06 | ₩8,707 | ₩8,828 | ₩8,586 | ₩8,626 | -0.92% | 15.8만 |
|---|
| 2026.07.02 | ₩8,828 | ₩9,069 | ₩8,734 | ₩8,761 | -0.76% | 16.2만 |
|---|
| 2026.07.01 | ₩8,519 | ₩9,109 | ₩8,439 | ₩8,841 | +3.78% | 26.5만 |
|---|
| 2026.06.30 | ₩8,546 | ₩8,573 | ₩8,372 | ₩8,452 | -1.10% | 19.3만 |
|---|
| 2026.06.29 | ₩8,747 | ₩9,029 | ₩8,559 | ₩8,586 | -1.84% | 15.2만 |
|---|
| 2026.06.26 | ₩8,170 | ₩8,734 | ₩8,170 | ₩8,694 | +6.40% | 58.2만 |
|---|
| 2026.06.25 | ₩8,814 | ₩8,908 | ₩8,184 | ₩8,197 | -7.00% | 22.1만 |
|---|
| 2026.06.24 | ₩8,841 | ₩9,190 | ₩8,680 | ₩8,841 | 0.00% | 29.3만 |
|---|
| 2026.06.23 | ₩9,673 | ₩9,928 | ₩8,841 | ₩8,855 | -8.46% | 41.9만 |
|---|
| 2026.06.22 | ₩9,914 | ₩10,169 | ₩9,458 | ₩9,821 | -0.95% | 36만 |
|---|
| 2026.06.18 | ₩9,955 | ₩10,075 | ₩9,633 | ₩10,075 | +1.21% | 46.2만 |
|---|
| 2026.06.17 | ₩9,847 | ₩10,089 | ₩9,700 | ₩9,807 | -0.41% | 32.3만 |
|---|
| 2026.06.16 | ₩9,928 | ₩10,142 | ₩9,794 | ₩9,928 | 0.00% | 20.1만 |
|---|
| 2026.06.15 | ₩10,169 | ₩10,250 | ₩9,874 | ₩9,914 | -2.51% | 26.4만 |
|---|
| 2026.06.12 | ₩10,049 | ₩10,129 | ₩9,941 | ₩9,955 | -0.93% | 22.2만 |
|---|
| 2026.06.11 | ₩9,660 | ₩10,062 | ₩9,472 | ₩10,049 | +4.03% | 29.1만 |
|---|
| 2026.06.10 | ₩9,592 | ₩9,968 | ₩9,579 | ₩9,740 | +1.54% | 28.6만 |
|---|
| 2026.06.09 | ₩9,928 | ₩10,062 | ₩9,499 | ₩9,727 | -2.03% | 24.4만 |
|---|
| 2026.06.08 | ₩9,646 | ₩10,075 | ₩9,485 | ₩10,008 | +3.76% | 31.6만 |
|---|
| 2026.06.05 | ₩10,089 | ₩10,116 | ₩9,592 | ₩9,660 | -4.26% | 30.1만 |
|---|
| 2026.06.04 | ₩10,183 | ₩10,518 | ₩10,075 | ₩10,102 | -0.79% | 19.3만 |
|---|
| 2026.06.03 | ₩10,357 | ₩10,384 | ₩10,049 | ₩10,102 | -2.46% | 22.3만 |
|---|
| 2026.06.02 | ₩10,169 | ₩10,411 | ₩10,116 | ₩10,384 | +2.11% | 25.4만 |
|---|
| 2026.06.01 | ₩10,075 | ₩10,545 | ₩10,062 | ₩10,451 | +3.73% | 29.5만 |
|---|
| 2026.05.29 | ₩10,035 | ₩10,277 | ₩9,807 | ₩9,968 | -0.67% | 40.8만 |
|---|
| 2026.05.28 | ₩9,499 | ₩10,008 | ₩9,499 | ₩9,767 | +2.82% | 40.6만 |
|---|
| 2026.05.27 | ₩9,338 | ₩9,660 | ₩9,284 | ₩9,445 | +1.15% | 31만 |
|---|
| 2026.05.26 | ₩9,445 | ₩9,700 | ₩9,324 | ₩9,391 | -0.57% | 38.2만 |
|---|
| 2026.05.22 | ₩9,244 | ₩9,780 | ₩9,230 | ₩9,391 | +1.60% | 25.9만 |
|---|
| 2026.05.21 | ₩9,297 | ₩9,378 | ₩9,163 | ₩9,230 | -0.72% | 27.3만 |
|---|
| 2026.05.20 | ₩9,351 | ₩9,660 | ₩9,150 | ₩9,391 | +0.43% | 32.3만 |
|---|
| 2026.05.19 | ₩8,855 | ₩9,539 | ₩8,855 | ₩9,391 | +6.06% | 47.7만 |
|---|
| 2026.05.18 | ₩8,787 | ₩9,338 | ₩8,720 | ₩8,855 | +0.76% | 52.7만 |
|---|
| 2026.05.15 | ₩8,278 | ₩8,801 | ₩7,969 | ₩8,707 | +5.19% | 90.2만 |
|---|
| 2026.05.14 | ₩8,720 | ₩9,083 | ₩8,519 | ₩9,029 | +3.54% | 54.9만 |
|---|
| 2026.05.13 | ₩9,244 | ₩9,727 | ₩8,586 | ₩8,694 | -5.95% | 38.3만 |
|---|
| 2026.05.12 | ₩9,673 | ₩9,713 | ₩9,203 | ₩9,244 | -4.44% | 20.7만 |
|---|
| 2026.05.11 | ₩10,008 | ₩10,008 | ₩9,472 | ₩9,713 | -2.95% | 28.3만 |
|---|
| 2026.05.08 | ₩10,371 | ₩10,371 | ₩9,861 | ₩10,008 | -3.49% | 24.1만 |
|---|
| 2026.05.07 | ₩9,928 | ₩10,464 | ₩9,928 | ₩10,371 | +4.46% | 19.2만 |
|---|
| 2026.05.06 | ₩10,599 | ₩10,719 | ₩9,753 | ₩9,874 | -6.84% | 25.3만 |
|---|
| 2026.05.05 | ₩10,558 | ₩10,854 | ₩10,451 | ₩10,585 | +0.25% | 23.1만 |
|---|
| 2026.05.04 | ₩10,357 | ₩10,666 | ₩10,277 | ₩10,572 | +2.07% | 18.8만 |
|---|
| 2026.05.01 | ₩10,290 | ₩10,464 | ₩10,196 | ₩10,371 | +0.78% | 22만 |
|---|
| 2026.04.30 | ₩9,821 | ₩10,196 | ₩9,807 | ₩10,142 | +3.28% | 18.6만 |
|---|
| 2026.04.29 | ₩10,102 | ₩10,102 | ₩9,847 | ₩9,861 | -2.39% | 13.7만 |
|---|
| 2026.04.28 | ₩10,223 | ₩10,277 | ₩10,008 | ₩10,169 | -0.52% | 14.9만 |
|---|
| 2026.04.27 | ₩10,022 | ₩10,384 | ₩9,928 | ₩10,236 | +2.14% | 20.9만 |
|---|
| 2026.04.24 | ₩9,901 | ₩10,129 | ₩9,780 | ₩10,035 | +1.36% | 21.3만 |
|---|
| 2026.04.23 | ₩10,505 | ₩10,706 | ₩9,740 | ₩9,821 | -6.51% | 17.4만 |
|---|
| 2026.04.22 | ₩10,505 | ₩10,760 | ₩10,491 | ₩10,693 | +1.79% | 13.2만 |
|---|
| 2026.04.21 | ₩10,840 | ₩11,095 | ₩10,371 | ₩10,397 | -4.08% | 13.6만 |
|---|
| 2026.04.20 | ₩10,880 | ₩10,961 | ₩10,706 | ₩10,827 | -0.49% | 12.3만 |
|---|
| 2026.04.17 | ₩10,827 | ₩11,068 | ₩10,760 | ₩10,907 | +0.74% | 14.9만 |
|---|
| 2026.04.16 | ₩10,411 | ₩10,786 | ₩10,411 | ₩10,666 | +2.45% | 13.3만 |
|---|
| 2026.04.15 | ₩10,169 | ₩10,424 | ₩10,169 | ₩10,397 | +2.24% | 11.3만 |
|---|
| 2026.04.14 | ₩10,330 | ₩10,558 | ₩10,116 | ₩10,156 | -1.69% | 19.9만 |
|---|
| 2026.04.13 | ₩9,633 | ₩10,303 | ₩9,592 | ₩10,263 | +6.55% | 18.9만 |
|---|
| 2026.04.10 | ₩10,049 | ₩10,049 | ₩9,539 | ₩9,686 | -3.60% | 16.4만 |
|---|
| 2026.04.09 | ₩10,438 | ₩10,679 | ₩9,968 | ₩10,049 | -3.73% | 17.2만 |
|---|
| 2026.04.08 | ₩10,733 | ₩10,961 | ₩10,464 | ₩10,532 | -1.88% | 16.2만 |
|---|
| 2026.04.07 | ₩10,397 | ₩10,760 | ₩10,129 | ₩10,451 | +0.52% | 20만 |
|---|
| 2026.04.06 | ₩10,545 | ₩10,585 | ₩10,250 | ₩10,464 | -0.76% | 16.9만 |
|---|
| 2026.04.02 | ₩10,303 | ₩10,491 | ₩9,914 | ₩10,491 | +1.82% | 18만 |
|---|
| 2026.04.01 | ₩10,612 | ₩10,827 | ₩10,263 | ₩10,438 | -1.64% | 16.6만 |
|---|
| 2026.03.31 | ₩10,666 | ₩10,827 | ₩10,263 | ₩10,585 | -0.75% | 26.2만 |
|---|
| 2026.03.30 | ₩10,478 | ₩10,719 | ₩10,236 | ₩10,545 | +0.64% | 23.2만 |
|---|
| 2026.03.27 | ₩10,679 | ₩10,679 | ₩10,196 | ₩10,344 | -3.14% | 25.6만 |
|---|
| 2026.03.26 | ₩10,867 | ₩11,310 | ₩10,733 | ₩10,746 | -1.11% | 13.9만 |
|---|
| 2026.03.25 | ₩11,404 | ₩11,524 | ₩10,934 | ₩11,041 | -3.18% | 9.2만 |
|---|
| 2026.03.24 | ₩11,296 | ₩11,377 | ₩10,961 | ₩11,229 | -0.59% | 12만 |
|---|
| 2026.03.23 | ₩11,243 | ₩11,605 | ₩11,202 | ₩11,430 | +1.67% | 16.1만 |
|---|
| 2026.03.20 | ₩11,377 | ₩11,430 | ₩10,800 | ₩10,988 | -3.42% | 17.2만 |
|---|
| 2026.03.19 | ₩11,256 | ₩11,498 | ₩11,108 | ₩11,404 | +1.31% | 10.9만 |
|---|
| 2026.03.18 | ₩11,672 | ₩11,766 | ₩11,243 | ₩11,390 | -2.41% | 15.7만 |
|---|
| 2026.03.17 | ₩11,954 | ₩12,101 | ₩11,712 | ₩11,806 | -1.23% | 15.5만 |
|---|
| 2026.03.16 | ₩11,900 | ₩12,168 | ₩11,779 | ₩11,940 | +0.34% | 12만 |
|---|
| 2026.03.13 | ₩12,088 | ₩12,249 | ₩11,618 | ₩11,752 | -2.77% | 15.1만 |
|---|
| 2026.03.12 | ₩12,490 | ₩12,785 | ₩11,967 | ₩12,061 | -3.44% | 11.4만 |
|---|
| 2026.03.11 | ₩12,785 | ₩13,054 | ₩12,517 | ₩12,611 | -1.36% | 16.7만 |
|---|
| 2026.03.10 | ₩12,946 | ₩13,255 | ₩12,705 | ₩12,826 | -0.93% | 12.3만 |
|---|
| 2026.03.09 | ₩12,611 | ₩13,081 | ₩12,383 | ₩12,946 | +2.66% | 20.6만 |
|---|
| 2026.03.06 | ₩12,302 | ₩13,134 | ₩12,222 | ₩12,853 | +4.47% | 43.5만 |
|---|
| 2026.03.05 | ₩12,504 | ₩12,745 | ₩12,209 | ₩12,557 | +0.43% | 12.5만 |
|---|
| 2026.03.04 | ₩12,302 | ₩12,973 | ₩12,222 | ₩12,624 | +2.62% | 18.4만 |
|---|
| 2026.03.03 | ₩12,182 | ₩12,450 | ₩11,967 | ₩12,182 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩12,383 | ₩12,772 | ₩12,182 | ₩12,490 | +0.87% | 17.3만 |
|---|
| 2026.02.27 | ₩12,692 | ₩13,014 | ₩12,477 | ₩12,531 | -1.27% | 15.3만 |
|---|
| 2026.02.26 | ₩13,014 | ₩13,349 | ₩12,678 | ₩12,866 | -1.13% | 23.8만 |
|---|
| 2026.02.25 | ₩12,826 | ₩13,027 | ₩12,571 | ₩13,000 | +1.36% | 37.7만 |
|---|
| 2026.02.24 | ₩12,745 | ₩13,081 | ₩12,383 | ₩12,718 | -0.21% | 21.5만 |
|---|
| 2026.02.23 | ₩12,611 | ₩12,678 | ₩12,141 | ₩12,490 | -0.96% | 38.9만 |
|---|
| 2026.02.20 | ₩12,732 | ₩13,067 | ₩12,517 | ₩12,611 | -0.95% | 15.4만 |
|---|
| 2026.02.19 | ₩12,705 | ₩12,987 | ₩12,423 | ₩12,772 | +0.53% | 20.8만 |
|---|
| 2026.02.18 | ₩13,121 | ₩13,362 | ₩12,705 | ₩12,745 | -2.86% | 16만 |
|---|
| 2026.02.17 | ₩13,389 | ₩13,604 | ₩13,107 | ₩13,161 | -1.70% | 24.5만 |
|---|
| 2026.02.13 | ₩13,067 | ₩13,443 | ₩12,879 | ₩13,403 | +2.57% | 19.7만 |
|---|
| 2026.02.12 | ₩13,255 | ₩13,416 | ₩12,571 | ₩13,027 | -1.72% | 21.8만 |
|---|
| 2026.02.11 | ₩13,403 | ₩13,416 | ₩12,665 | ₩13,188 | -1.60% | 42.1만 |
|---|
| 2026.02.10 | ₩13,443 | ₩13,671 | ₩13,161 | ₩13,389 | -0.40% | 22.4만 |
|---|
| 2026.02.09 | ₩13,537 | ₩14,087 | ₩13,349 | ₩13,416 | -0.89% | 57.5만 |
|---|
| 2026.02.06 | ₩13,014 | ₩13,604 | ₩13,014 | ₩13,416 | +3.09% | 36.2만 |
|---|
| 2026.02.05 | ₩12,759 | ₩13,429 | ₩12,370 | ₩12,611 | -1.16% | 24.7만 |
|---|
| 2026.02.04 | ₩14,248 | ₩14,248 | ₩12,638 | ₩12,812 | -10.08% | 36.1만 |
|---|
| 2026.02.03 | ₩13,953 | ₩13,953 | ₩12,490 | ₩12,826 | -8.08% | 27.2만 |
|---|
| 2026.02.02 | ₩13,751 | ₩14,154 | ₩13,631 | ₩13,872 | +0.88% | 20.2만 |
|---|
| 2026.01.30 | ₩13,725 | ₩14,047 | ₩13,631 | ₩13,778 | +0.39% | 13.8만 |
|---|
| 2026.01.29 | ₩14,047 | ₩14,114 | ₩13,550 | ₩13,912 | -0.96% | 10.1만 |
|---|
| 2026.01.28 | ₩14,342 | ₩14,556 | ₩14,006 | ₩14,047 | -2.06% | 20.3만 |
|---|
| 2026.01.27 | ₩14,154 | ₩14,355 | ₩13,765 | ₩14,154 | 0.00% | 13.3만 |
|---|
| 2026.01.26 | ₩14,181 | ₩14,623 | ₩14,127 | ₩14,261 | +0.57% | 15.2만 |
|---|
| 2026.01.23 | ₩13,966 | ₩14,194 | ₩13,483 | ₩14,127 | +1.15% | 17.7만 |
|---|
| 2026.01.22 | ₩14,073 | ₩14,395 | ₩13,966 | ₩14,140 | +0.48% | 21.6만 |
|---|
| 2026.01.21 | ₩13,577 | ₩14,047 | ₩13,416 | ₩13,872 | +2.17% | 14.1만 |
|---|
| 2026.01.20 | ₩13,242 | ₩13,792 | ₩13,175 | ₩13,496 | +1.93% | 21.8만 |
|---|
| 2026.01.16 | ₩14,167 | ₩14,288 | ₩13,496 | ₩13,631 | -3.79% | 19.3만 |
|---|
| 2026.01.15 | ₩14,731 | ₩14,865 | ₩14,020 | ₩14,060 | -4.55% | 19.6만 |
|---|
| 2026.01.14 | ₩15,013 | ₩15,066 | ₩14,516 | ₩14,650 | -2.41% | 11.3만 |
|---|
| 2026.01.13 | ₩15,388 | ₩15,455 | ₩14,986 | ₩15,026 | -2.35% | 18.3만 |
|---|
| 2026.01.12 | ₩14,798 | ₩15,402 | ₩14,623 | ₩15,267 | +3.17% | 20.1만 |
|---|
| 2026.01.09 | ₩14,932 | ₩15,388 | ₩14,288 | ₩14,717 | -1.44% | 18.5만 |
|---|
| 2026.01.08 | ₩14,623 | ₩15,173 | ₩14,436 | ₩14,932 | +2.11% | 24.7만 |
|---|
| 2026.01.07 | ₩14,516 | ₩14,919 | ₩14,248 | ₩14,597 | +0.55% | 27.6만 |
|---|
| 2026.01.06 | ₩14,033 | ₩14,677 | ₩13,792 | ₩14,637 | +4.30% | 20.6만 |
|---|
| 2026.01.05 | ₩14,033 | ₩14,489 | ₩13,765 | ₩14,114 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩13,738 | ₩14,315 | ₩13,617 | ₩13,845 | +0.78% | 21.7만 |
|---|
| 2025.12.31 | ₩13,671 | ₩14,087 | ₩13,657 | ₩13,805 | +0.98% | 15.4만 |
|---|
| 2025.12.30 | ₩13,657 | ₩14,073 | ₩13,429 | ₩13,765 | +0.79% | 23.9만 |
|---|
| 2025.12.29 | ₩13,845 | ₩14,288 | ₩13,644 | ₩13,684 | -1.16% | 24.8만 |
|---|
| 2025.12.26 | ₩14,221 | ₩14,221 | ₩13,845 | ₩14,060 | -1.13% | 15.9만 |
|---|
| 2025.12.24 | ₩14,328 | ₩14,369 | ₩13,966 | ₩14,301 | -0.19% | 12.9만 |
|---|
| 2025.12.23 | ₩14,570 | ₩14,758 | ₩14,288 | ₩14,382 | -1.29% | 27.4만 |
|---|
| 2025.12.22 | ₩14,328 | ₩14,744 | ₩14,154 | ₩14,610 | +1.97% | 26만 |
|---|
| 2025.12.19 | ₩13,590 | ₩14,234 | ₩13,537 | ₩14,181 | +4.34% | 51.1만 |
|---|
| 2025.12.18 | ₩13,456 | ₩13,966 | ₩13,456 | ₩13,725 | +1.99% | 21.1만 |
|---|
| 2025.12.17 | ₩13,631 | ₩13,765 | ₩13,148 | ₩13,255 | -2.76% | 21.3만 |
|---|
| 2025.12.16 | ₩13,510 | ₩14,167 | ₩13,483 | ₩13,631 | +0.89% | 36만 |
|---|
| 2025.12.15 | ₩13,778 | ₩14,248 | ₩13,349 | ₩13,523 | -1.85% | 35.4만 |
|---|
| 2025.12.12 | ₩14,409 | ₩14,436 | ₩13,832 | ₩13,872 | -3.72% | 20.8만 |
|---|
| 2025.12.11 | ₩13,336 | ₩14,382 | ₩13,268 | ₩14,369 | +7.75% | 32.3만 |
|---|
| 2025.12.10 | ₩13,027 | ₩13,483 | ₩12,785 | ₩13,443 | +3.19% | 55.5만 |
|---|
| 2025.12.09 | ₩12,826 | ₩13,564 | ₩12,544 | ₩13,322 | +3.87% | 40.3만 |
|---|
| 2025.12.08 | ₩12,826 | ₩13,429 | ₩12,074 | ₩12,826 | 0.00% | 90.6만 |
|---|
| 2025.12.05 | ₩14,100 | ₩14,315 | ₩13,443 | ₩13,523 | -4.09% | 28.6만 |
|---|
| 2025.12.04 | ₩13,899 | ₩14,489 | ₩13,523 | ₩14,100 | +1.45% | 28.6만 |
|---|
| 2025.12.03 | ₩13,416 | ₩14,020 | ₩12,920 | ₩13,979 | +4.20% | 44만 |
|---|
| 2025.12.02 | ₩13,094 | ₩13,792 | ₩13,014 | ₩13,309 | +1.64% | 37.7만 |
|---|
| 2025.12.01 | ₩13,510 | ₩13,617 | ₩12,638 | ₩12,893 | -4.57% | 47.2만 |
|---|
| 2025.11.28 | ₩13,805 | ₩13,979 | ₩13,617 | ₩13,979 | +1.26% | 18.9만 |
|---|
| 2025.11.26 | ₩14,369 | ₩14,409 | ₩13,336 | ₩13,684 | -4.76% | 46.1만 |
|---|
| 2025.11.25 | ₩14,382 | ₩14,637 | ₩13,953 | ₩14,275 | -0.75% | 36.8만 |
|---|
| 2025.11.24 | ₩14,503 | ₩14,717 | ₩14,127 | ₩14,355 | -1.02% | 45.7만 |
|---|
| 2025.11.21 | ₩13,751 | ₩14,382 | ₩13,684 | ₩14,275 | +3.80% | 37.6만 |
|---|
| 2025.11.20 | ₩14,556 | ₩15,375 | ₩13,832 | ₩13,872 | -4.70% | 43.7만 |
|---|
| 2025.11.19 | ₩14,758 | ₩14,892 | ₩13,953 | ₩14,073 | -4.64% | 54.1만 |
|---|
| 2025.11.18 | ₩14,623 | ₩14,838 | ₩13,872 | ₩14,677 | +0.37% | 57.3만 |
|---|
| 2025.11.17 | ₩16,126 | ₩16,394 | ₩14,342 | ₩14,838 | -7.99% | 96.6만 |
|---|
| 2025.11.14 | ₩14,677 | ₩16,529 | ₩14,623 | ₩16,287 | +10.97% | 77.9만 |
|---|
| 2025.11.13 | ₩18,152 | ₩18,501 | ₩14,758 | ₩15,227 | -16.11% | 126.4만 |
|---|
| 2025.11.12 | ₩20,352 | ₩20,956 | ₩19,896 | ₩20,258 | -0.46% | 56.4만 |
|---|
| 2025.11.11 | ₩20,755 | ₩21,399 | ₩19,883 | ₩20,258 | -2.39% | 57만 |
|---|
| 2025.11.10 | ₩19,896 | ₩21,264 | ₩19,453 | ₩20,365 | +2.36% | 126.7만 |
|---|
| 2025.11.07 | ₩18,729 | ₩19,346 | ₩17,481 | ₩19,346 | +3.30% | 42.6만 |
|---|
| 2025.11.06 | ₩20,553 | ₩20,553 | ₩19,091 | ₩19,104 | -7.05% | 35.5만 |
|---|
| 2025.11.05 | ₩20,459 | ₩20,848 | ₩19,654 | ₩20,272 | -0.92% | 45.6만 |
|---|
| 2025.11.04 | ₩20,231 | ₩20,620 | ₩18,742 | ₩20,433 | +0.99% | 63.4만 |
|---|
| 2025.11.03 | ₩19,775 | ₩20,862 | ₩18,997 | ₩20,741 | +4.88% | 106만 |
|---|
| 2025.10.31 | ₩18,299 | ₩19,480 | ₩18,286 | ₩19,346 | +5.72% | 40.5만 |
|---|
| 2025.10.30 | ₩18,125 | ₩18,326 | ₩17,749 | ₩18,219 | +0.52% | 23.9만 |
|---|
| 2025.10.29 | ₩19,413 | ₩19,413 | ₩17,535 | ₩18,125 | -6.63% | 50.6만 |
|---|
| 2025.10.28 | ₩18,715 | ₩20,003 | ₩18,608 | ₩19,413 | +3.73% | 17.5만 |
|---|
| 2025.10.27 | ₩19,426 | ₩19,547 | ₩18,487 | ₩18,756 | -3.45% | 27.6만 |
|---|
| 2025.10.24 | ₩19,883 | ₩20,124 | ₩19,319 | ₩19,373 | -2.56% | 19.8만 |
|---|
| 2025.10.23 | ₩18,769 | ₩19,681 | ₩18,662 | ₩19,493 | +3.86% | 23.4만 |
|---|
| 2025.10.22 | ₩19,762 | ₩19,762 | ₩18,112 | ₩18,769 | -5.02% | 39.6만 |
|---|
| 2025.10.21 | ₩18,635 | ₩20,030 | ₩18,541 | ₩19,748 | +5.98% | 44만 |
|---|
| 2025.10.20 | ₩18,340 | ₩19,574 | ₩18,326 | ₩18,635 | +1.61% | 36.8만 |
|---|
| 2025.10.17 | ₩18,487 | ₩18,970 | ₩17,884 | ₩18,138 | -1.89% | 41.2만 |
|---|
| 2025.10.16 | ₩19,493 | ₩19,950 | ₩18,527 | ₩18,595 | -4.61% | 43.8만 |
|---|
| 2025.10.15 | ₩19,171 | ₩20,406 | ₩18,796 | ₩19,279 | +0.56% | 100.2만 |
|---|
| 2025.10.14 | ₩18,340 | ₩19,400 | ₩16,810 | ₩18,742 | +2.19% | 56.2만 |
|---|
| 2025.10.13 | ₩17,629 | ₩19,024 | ₩17,199 | ₩18,782 | +6.54% | 55만 |
|---|
| 2025.10.10 | ₩17,414 | ₩17,696 | ₩16,542 | ₩17,159 | -1.46% | 47만 |
|---|