시장 데이터를 불러오는 중
전체 종목
8x8 Inc - Common stock 과거 주가
8x8 Inc - Common stock · EGHT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
8x8 Inc - Common stock · EGHT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,917 | ₩2,917 | ₩2,810 | ₩2,824 | -3.21% | 60.9만 |
| 2026.10.08 | ₩2,837 | ₩2,904 | ₩2,810 | ₩2,891 | +1.89% | 164.1만 |
| 2026.10.07 | ₩2,877 | ₩2,917 | ₩2,851 | ₩2,864 | -0.47% | 75.1만 |
| 2026.10.06 | ₩3,038 | ₩3,038 | ₩2,851 | ₩2,904 | -4.41% | 136.2만 |
| 2026.10.05 | ₩3,051 | ₩3,105 | ₩2,958 | ₩2,998 | -1.75% | 97.6만 |
| 2026.10.02 | ₩3,132 | ₩3,172 | ₩3,025 | ₩3,051 | -2.56% | 103.9만 |
| 2026.10.01 | ₩3,025 | ₩3,172 | ₩2,998 | ₩3,091 | +2.21% | 215.6만 |
| 2026.09.30 | ₩2,944 | ₩3,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,891 |
| ₩3,011 |
| +2.27% |
| 187.7만 |
| 2026.09.29 | ₩2,958 | ₩3,025 | ₩2,877 | ₩2,904 | -1.81% | 177.8만 |
|---|
| 2026.09.28 | ₩3,025 | ₩3,078 | ₩2,931 | ₩2,984 | -1.33% | 173.3만 |
|---|
| 2026.09.25 | ₩3,038 | ₩3,172 | ₩2,984 | ₩3,078 | +1.32% | 203.1만 |
|---|
| 2026.09.24 | ₩2,998 | ₩3,078 | ₩2,851 | ₩3,051 | +1.79% | 305.3만 |
|---|
| 2026.09.23 | ₩2,636 | ₩3,118 | ₩2,623 | ₩3,065 | +16.24% | 469.5만 |
|---|
| 2026.09.22 | ₩2,516 | ₩2,677 | ₩2,476 | ₩2,663 | +5.85% | 177.9만 |
|---|
| 2026.09.21 | ₩2,396 | ₩2,503 | ₩2,382 | ₩2,503 | +4.47% | 152.7만 |
|---|
| 2026.09.18 | ₩2,409 | ₩2,422 | ₩2,355 | ₩2,369 | -1.67% | 160.2만 |
|---|
| 2026.09.17 | ₩2,409 | ₩2,462 | ₩2,396 | ₩2,422 | +0.56% | 59만 |
|---|
| 2026.09.16 | ₩2,409 | ₩2,449 | ₩2,382 | ₩2,409 | 0.00% | 111.3만 |
|---|
| 2026.09.15 | ₩2,449 | ₩2,476 | ₩2,409 | ₩2,449 | 0.00% | 69.4만 |
|---|
| 2026.09.14 | ₩2,489 | ₩2,556 | ₩2,422 | ₩2,476 | -0.54% | 138.9만 |
|---|
| 2026.09.11 | ₩2,436 | ₩2,503 | ₩2,382 | ₩2,462 | +1.10% | 189.4만 |
|---|
| 2026.09.10 | ₩2,409 | ₩2,529 | ₩2,342 | ₩2,436 | +1.11% | 208.8만 |
|---|
| 2026.09.09 | ₩2,436 | ₩2,556 | ₩2,369 | ₩2,382 | -2.20% | 130.2만 |
|---|
| 2026.09.08 | ₩2,529 | ₩2,543 | ₩2,422 | ₩2,462 | -2.65% | 166.4만 |
|---|
| 2026.09.04 | ₩2,569 | ₩2,583 | ₩2,489 | ₩2,529 | -1.56% | 95.1만 |
|---|
| 2026.09.03 | ₩2,489 | ₩2,596 | ₩2,489 | ₩2,569 | +3.23% | 153.8만 |
|---|
| 2026.09.02 | ₩2,489 | ₩2,543 | ₩2,422 | ₩2,462 | -1.08% | 103.8만 |
|---|
| 2026.09.01 | ₩2,516 | ₩2,556 | ₩2,449 | ₩2,462 | -2.13% | 103.1만 |
|---|
| 2026.08.31 | ₩2,663 | ₩2,677 | ₩2,503 | ₩2,516 | -5.53% | 130.2만 |
|---|
| 2026.08.28 | ₩2,690 | ₩2,824 | ₩2,650 | ₩2,663 | -1.00% | 144.9만 |
|---|
| 2026.08.27 | ₩2,543 | ₩2,703 | ₩2,543 | ₩2,690 | +5.79% | 232.8만 |
|---|
| 2026.08.26 | ₩2,583 | ₩2,583 | ₩2,516 | ₩2,543 | -1.55% | 75.3만 |
|---|
| 2026.08.25 | ₩2,650 | ₩2,677 | ₩2,556 | ₩2,610 | -1.52% | 126.7만 |
|---|
| 2026.08.24 | ₩2,677 | ₩2,703 | ₩2,623 | ₩2,650 | -1.00% | 88.8만 |
|---|
| 2026.08.21 | ₩2,703 | ₩2,743 | ₩2,636 | ₩2,690 | -0.50% | 156.4만 |
|---|
| 2026.08.20 | ₩2,770 | ₩2,810 | ₩2,690 | ₩2,703 | -2.42% | 53.9만 |
|---|
| 2026.08.19 | ₩2,743 | ₩2,837 | ₩2,730 | ₩2,810 | +2.44% | 75.4만 |
|---|
| 2026.08.18 | ₩2,690 | ₩2,851 | ₩2,690 | ₩2,743 | +1.99% | 120만 |
|---|
| 2026.08.17 | ₩2,703 | ₩2,770 | ₩2,663 | ₩2,730 | +0.99% | 88.1만 |
|---|
| 2026.08.14 | ₩2,797 | ₩2,824 | ₩2,690 | ₩2,784 | -0.48% | 68.7만 |
|---|
| 2026.08.13 | ₩2,703 | ₩2,824 | ₩2,677 | ₩2,810 | +3.96% | 133.2만 |
|---|
| 2026.08.12 | ₩2,851 | ₩2,851 | ₩2,663 | ₩2,690 | -5.63% | 123.1만 |
|---|
| 2026.08.11 | ₩2,971 | ₩2,998 | ₩2,851 | ₩2,864 | -3.60% | 131.1만 |
|---|
| 2026.08.10 | ₩3,011 | ₩3,065 | ₩2,904 | ₩2,998 | -0.44% | 233.6만 |
|---|
| 2026.08.07 | ₩3,011 | ₩3,252 | ₩3,011 | ₩3,078 | +2.22% | 168.6만 |
|---|
| 2026.08.06 | ₩3,011 | ₩3,078 | ₩2,810 | ₩3,051 | +1.33% | 230.9만 |
|---|
| 2026.08.05 | ₩2,569 | ₩3,158 | ₩2,556 | ₩3,091 | +20.31% | 265.6만 |
|---|
| 2026.08.04 | ₩2,717 | ₩3,051 | ₩2,717 | ₩2,998 | +10.34% | 229.7만 |
|---|
| 2026.08.03 | ₩2,569 | ₩2,810 | ₩2,569 | ₩2,757 | +7.29% | 186.1만 |
|---|
| 2026.07.31 | ₩2,436 | ₩2,543 | ₩2,422 | ₩2,543 | +4.40% | 118.4만 |
|---|
| 2026.07.30 | ₩2,650 | ₩2,650 | ₩2,436 | ₩2,476 | -6.57% | 161.2만 |
|---|
| 2026.07.29 | ₩2,583 | ₩2,663 | ₩2,516 | ₩2,636 | +2.07% | 124.9만 |
|---|
| 2026.07.28 | ₩2,503 | ₩2,610 | ₩2,436 | ₩2,556 | +2.14% | 202.4만 |
|---|
| 2026.07.27 | ₩2,369 | ₩2,516 | ₩2,369 | ₩2,476 | +4.52% | 267.7만 |
|---|
| 2026.07.24 | ₩2,208 | ₩2,396 | ₩2,181 | ₩2,329 | +5.45% | 423.5만 |
|---|
| 2026.07.23 | ₩2,288 | ₩2,342 | ₩2,155 | ₩2,168 | -5.26% | 199.5만 |
|---|
| 2026.07.22 | ₩2,449 | ₩2,489 | ₩2,275 | ₩2,288 | -6.56% | 246.5만 |
|---|
| 2026.07.21 | ₩2,462 | ₩2,596 | ₩2,462 | ₩2,529 | +2.72% | 101.5만 |
|---|
| 2026.07.20 | ₩2,529 | ₩2,556 | ₩2,476 | ₩2,489 | -1.59% | 77.3만 |
|---|
| 2026.07.17 | ₩2,636 | ₩2,770 | ₩2,489 | ₩2,516 | -4.57% | 169.1만 |
|---|
| 2026.07.16 | ₩2,610 | ₩2,770 | ₩2,516 | ₩2,717 | +4.10% | 158.1만 |
|---|
| 2026.07.15 | ₩2,904 | ₩2,998 | ₩2,636 | ₩2,636 | -9.22% | 127.6만 |
|---|
| 2026.07.14 | ₩2,904 | ₩3,011 | ₩2,904 | ₩2,904 | 0.00% | 153.6만 |
|---|
| 2026.07.13 | ₩2,703 | ₩3,011 | ₩2,703 | ₩2,971 | +9.90% | 193.8만 |
|---|
| 2026.07.10 | ₩2,743 | ₩2,810 | ₩2,690 | ₩2,743 | 0.00% | 143만 |
|---|
| 2026.07.09 | ₩2,717 | ₩2,810 | ₩2,663 | ₩2,757 | +1.48% | 118만 |
|---|
| 2026.07.08 | ₩2,596 | ₩2,784 | ₩2,543 | ₩2,717 | +4.64% | 187.6만 |
|---|
| 2026.07.07 | ₩2,636 | ₩2,677 | ₩2,489 | ₩2,636 | 0.00% | 336.1만 |
|---|
| 2026.07.06 | ₩2,449 | ₩2,610 | ₩2,409 | ₩2,596 | +6.01% | 154.7만 |
|---|
| 2026.07.02 | ₩2,462 | ₩2,516 | ₩2,369 | ₩2,449 | -0.54% | 216.1만 |
|---|
| 2026.07.01 | ₩2,288 | ₩2,516 | ₩2,288 | ₩2,449 | +7.02% | 182.7만 |
|---|
| 2026.06.30 | ₩2,248 | ₩2,329 | ₩2,208 | ₩2,288 | +1.79% | 105만 |
|---|
| 2026.06.29 | ₩2,342 | ₩2,422 | ₩2,208 | ₩2,262 | -3.43% | 321.6만 |
|---|
| 2026.06.26 | ₩2,222 | ₩2,329 | ₩2,208 | ₩2,315 | +4.22% | 386만 |
|---|
| 2026.06.25 | ₩2,342 | ₩2,342 | ₩2,168 | ₩2,208 | -5.71% | 240만 |
|---|
| 2026.06.24 | ₩2,222 | ₩2,342 | ₩2,141 | ₩2,302 | +3.61% | 262.7만 |
|---|
| 2026.06.23 | ₩2,302 | ₩2,355 | ₩2,208 | ₩2,222 | -3.49% | 397.1만 |
|---|
| 2026.06.22 | ₩2,462 | ₩2,489 | ₩2,275 | ₩2,302 | -6.52% | 133.6만 |
|---|
| 2026.06.18 | ₩2,436 | ₩2,516 | ₩2,369 | ₩2,462 | +1.10% | 269.4만 |
|---|
| 2026.06.17 | ₩2,409 | ₩2,462 | ₩2,369 | ₩2,436 | +1.11% | 92.9만 |
|---|
| 2026.06.16 | ₩2,369 | ₩2,462 | ₩2,342 | ₩2,422 | +2.26% | 129.5만 |
|---|
| 2026.06.15 | ₩2,409 | ₩2,503 | ₩2,369 | ₩2,369 | -1.67% | 120.7만 |
|---|
| 2026.06.12 | ₩2,302 | ₩2,436 | ₩2,262 | ₩2,382 | +3.49% | 120만 |
|---|
| 2026.06.11 | ₩2,302 | ₩2,355 | ₩2,248 | ₩2,315 | +0.58% | 148.4만 |
|---|
| 2026.06.10 | ₩2,315 | ₩2,422 | ₩2,288 | ₩2,302 | -0.58% | 177.3만 |
|---|
| 2026.06.09 | ₩2,516 | ₩2,529 | ₩2,315 | ₩2,369 | -5.85% | 209.5만 |
|---|
| 2026.06.08 | ₩2,529 | ₩2,543 | ₩2,396 | ₩2,503 | -1.06% | 132.7만 |
|---|
| 2026.06.05 | ₩2,743 | ₩2,770 | ₩2,516 | ₩2,529 | -7.80% | 131.4만 |
|---|
| 2026.06.04 | ₩2,730 | ₩2,837 | ₩2,717 | ₩2,743 | +0.49% | 84.2만 |
|---|
| 2026.06.03 | ₩2,944 | ₩3,038 | ₩2,717 | ₩2,730 | -7.27% | 83.5만 |
|---|
| 2026.06.02 | ₩3,051 | ₩3,239 | ₩2,944 | ₩2,984 | -2.19% | 157.6만 |
|---|
| 2026.06.01 | ₩2,824 | ₩3,091 | ₩2,770 | ₩3,065 | +8.53% | 350.7만 |
|---|
| 2026.05.29 | ₩2,784 | ₩2,877 | ₩2,757 | ₩2,770 | -0.48% | 156.5만 |
|---|
| 2026.05.28 | ₩2,851 | ₩2,917 | ₩2,757 | ₩2,797 | -1.88% | 179.8만 |
|---|
| 2026.05.27 | ₩2,877 | ₩2,958 | ₩2,797 | ₩2,837 | -1.40% | 110.7만 |
|---|
| 2026.05.26 | ₩2,904 | ₩3,091 | ₩2,824 | ₩2,877 | -0.92% | 165.3만 |
|---|
| 2026.05.22 | ₩2,851 | ₩3,025 | ₩2,837 | ₩2,944 | +3.29% | 168.9만 |
|---|
| 2026.05.21 | ₩3,038 | ₩3,038 | ₩2,703 | ₩2,851 | -6.17% | 271.6만 |
|---|
| 2026.05.20 | ₩3,654 | ₩3,667 | ₩2,998 | ₩3,025 | -17.22% | 556.2만 |
|---|
| 2026.05.19 | ₩3,212 | ₩3,292 | ₩3,105 | ₩3,225 | +0.42% | 387.9만 |
|---|
| 2026.05.18 | ₩3,132 | ₩3,225 | ₩3,038 | ₩3,198 | +2.14% | 140.1만 |
|---|
| 2026.05.15 | ₩2,958 | ₩3,198 | ₩2,958 | ₩3,158 | +6.79% | 144.5만 |
|---|
| 2026.05.14 | ₩3,252 | ₩3,292 | ₩2,958 | ₩2,998 | -7.82% | 187.4만 |
|---|
| 2026.05.13 | ₩3,292 | ₩3,346 | ₩3,145 | ₩3,265 | -0.81% | 122.5만 |
|---|
| 2026.05.12 | ₩3,480 | ₩3,520 | ₩3,279 | ₩3,319 | -4.62% | 156.1만 |
|---|
| 2026.05.11 | ₩3,627 | ₩3,640 | ₩3,386 | ₩3,520 | -2.95% | 123.4만 |
|---|
| 2026.05.08 | ₩3,533 | ₩3,680 | ₩3,252 | ₩3,667 | +3.79% | 206.3만 |
|---|
| 2026.05.07 | ₩3,225 | ₩3,587 | ₩3,225 | ₩3,573 | +10.79% | 155.2만 |
|---|
| 2026.05.06 | ₩3,814 | ₩3,854 | ₩3,212 | ₩3,239 | -15.09% | 225.8만 |
|---|
| 2026.05.05 | ₩3,560 | ₩3,734 | ₩3,306 | ₩3,694 | +3.76% | 208.5만 |
|---|
| 2026.05.04 | ₩3,279 | ₩3,827 | ₩3,212 | ₩3,600 | +9.80% | 285.5만 |
|---|
| 2026.05.01 | ₩2,797 | ₩3,279 | ₩2,743 | ₩3,265 | +16.75% | 335.4만 |
|---|
| 2026.04.30 | ₩2,449 | ₩2,596 | ₩2,409 | ₩2,569 | +4.92% | 186.1만 |
|---|
| 2026.04.29 | ₩2,529 | ₩2,529 | ₩2,422 | ₩2,436 | -3.70% | 94.2만 |
|---|
| 2026.04.28 | ₩2,462 | ₩2,569 | ₩2,436 | ₩2,489 | +1.09% | 111.3만 |
|---|
| 2026.04.27 | ₩2,529 | ₩2,583 | ₩2,409 | ₩2,422 | -4.23% | 88.6만 |
|---|
| 2026.04.24 | ₩2,516 | ₩2,569 | ₩2,503 | ₩2,556 | +1.60% | 71.1만 |
|---|
| 2026.04.23 | ₩2,677 | ₩2,690 | ₩2,476 | ₩2,516 | -6.00% | 96.4만 |
|---|
| 2026.04.22 | ₩2,810 | ₩2,891 | ₩2,677 | ₩2,703 | -3.81% | 120.9만 |
|---|
| 2026.04.21 | ₩2,650 | ₩2,904 | ₩2,596 | ₩2,784 | +5.05% | 179.5만 |
|---|
| 2026.04.20 | ₩2,610 | ₩2,703 | ₩2,610 | ₩2,663 | +2.05% | 73.7만 |
|---|
| 2026.04.17 | ₩2,610 | ₩2,743 | ₩2,610 | ₩2,650 | +1.54% | 98.9만 |
|---|
| 2026.04.16 | ₩2,449 | ₩2,583 | ₩2,449 | ₩2,583 | +5.46% | 90.3만 |
|---|
| 2026.04.15 | ₩2,275 | ₩2,476 | ₩2,275 | ₩2,436 | +7.06% | 128.3만 |
|---|
| 2026.04.14 | ₩2,396 | ₩2,449 | ₩2,275 | ₩2,288 | -4.47% | 156.1만 |
|---|
| 2026.04.13 | ₩2,275 | ₩2,422 | ₩2,275 | ₩2,409 | +5.88% | 84.5만 |
|---|
| 2026.04.10 | ₩2,329 | ₩2,342 | ₩2,235 | ₩2,315 | -0.57% | 90.1만 |
|---|
| 2026.04.09 | ₩2,262 | ₩2,329 | ₩2,181 | ₩2,329 | +2.96% | 99.5만 |
|---|
| 2026.04.08 | ₩2,382 | ₩2,449 | ₩2,208 | ₩2,235 | -6.18% | 257만 |
|---|
| 2026.04.07 | ₩2,329 | ₩2,342 | ₩2,208 | ₩2,275 | -2.30% | 167.6만 |
|---|
| 2026.04.06 | ₩2,315 | ₩2,409 | ₩2,288 | ₩2,369 | +2.31% | 121.1만 |
|---|
| 2026.04.02 | ₩2,275 | ₩2,355 | ₩2,208 | ₩2,329 | +2.35% | 58.5만 |
|---|
| 2026.04.01 | ₩2,235 | ₩2,369 | ₩2,235 | ₩2,329 | +4.19% | 107.5만 |
|---|
| 2026.03.31 | ₩2,222 | ₩2,275 | ₩2,141 | ₩2,222 | 0.00% | 134.9만 |
|---|
| 2026.03.30 | ₩2,168 | ₩2,208 | ₩2,128 | ₩2,181 | +0.62% | 83.4만 |
|---|
| 2026.03.27 | ₩2,288 | ₩2,288 | ₩2,128 | ₩2,168 | -5.26% | 102.1만 |
|---|
| 2026.03.26 | ₩2,302 | ₩2,396 | ₩2,288 | ₩2,315 | +0.58% | 75.6만 |
|---|
| 2026.03.25 | ₩2,369 | ₩2,529 | ₩2,275 | ₩2,288 | -3.39% | 67.6만 |
|---|
| 2026.03.24 | ₩2,462 | ₩2,529 | ₩2,342 | ₩2,355 | -4.35% | 105.7만 |
|---|
| 2026.03.23 | ₩2,516 | ₩2,569 | ₩2,436 | ₩2,489 | -1.06% | 84.6만 |
|---|
| 2026.03.20 | ₩2,569 | ₩2,596 | ₩2,422 | ₩2,462 | -4.17% | 131.1만 |
|---|
| 2026.03.19 | ₩2,583 | ₩2,610 | ₩2,503 | ₩2,596 | +0.52% | 67.1만 |
|---|
| 2026.03.18 | ₩2,690 | ₩2,690 | ₩2,569 | ₩2,583 | -3.98% | 78.8만 |
|---|
| 2026.03.17 | ₩2,784 | ₩2,837 | ₩2,690 | ₩2,717 | -2.40% | 63.5만 |
|---|
| 2026.03.16 | ₩2,797 | ₩2,824 | ₩2,690 | ₩2,757 | -1.44% | 128.4만 |
|---|
| 2026.03.13 | ₩2,810 | ₩2,891 | ₩2,770 | ₩2,797 | -0.48% | 77.3만 |
|---|
| 2026.03.12 | ₩2,864 | ₩2,971 | ₩2,797 | ₩2,824 | -1.40% | 93만 |
|---|
| 2026.03.11 | ₩3,011 | ₩3,038 | ₩2,851 | ₩2,917 | -3.11% | 101.1만 |
|---|
| 2026.03.10 | ₩2,998 | ₩3,105 | ₩2,958 | ₩3,038 | +1.34% | 104.5만 |
|---|
| 2026.03.09 | ₩3,252 | ₩3,292 | ₩2,998 | ₩3,105 | -4.53% | 124.3만 |
|---|
| 2026.03.06 | ₩3,172 | ₩3,426 | ₩3,132 | ₩3,372 | +6.33% | 135.5만 |
|---|
| 2026.03.05 | ₩3,078 | ₩3,319 | ₩3,025 | ₩3,279 | +6.52% | 216.7만 |
|---|
| 2026.03.04 | ₩3,011 | ₩3,145 | ₩2,971 | ₩3,091 | +2.67% | 85.2만 |
|---|
| 2026.03.03 | ₩2,877 | ₩3,011 | ₩2,797 | ₩2,971 | +3.26% | 96.4만 |
|---|
| 2026.03.02 | ₩2,824 | ₩3,011 | ₩2,784 | ₩2,971 | +5.21% | 102.7만 |
|---|
| 2026.02.27 | ₩2,984 | ₩2,984 | ₩2,784 | ₩2,864 | -4.04% | 124.9만 |
|---|
| 2026.02.26 | ₩2,998 | ₩3,118 | ₩2,944 | ₩3,025 | +0.89% | 131.9만 |
|---|
| 2026.02.25 | ₩2,837 | ₩2,998 | ₩2,757 | ₩2,971 | +4.72% | 134.4만 |
|---|
| 2026.02.24 | ₩2,837 | ₩2,958 | ₩2,810 | ₩2,851 | +0.47% | 85.4만 |
|---|
| 2026.02.23 | ₩3,025 | ₩3,025 | ₩2,730 | ₩2,824 | -6.64% | 141.4만 |
|---|
| 2026.02.20 | ₩2,998 | ₩3,252 | ₩2,998 | ₩3,065 | +2.23% | 169.5만 |
|---|
| 2026.02.19 | ₩3,172 | ₩3,212 | ₩2,944 | ₩2,971 | -6.33% | 218만 |
|---|
| 2026.02.18 | ₩3,346 | ₩3,466 | ₩3,118 | ₩3,185 | -4.80% | 157.1만 |
|---|
| 2026.02.17 | ₩3,560 | ₩3,573 | ₩3,319 | ₩3,386 | -4.89% | 176.2만 |
|---|
| 2026.02.13 | ₩3,439 | ₩3,707 | ₩3,359 | ₩3,600 | +4.67% | 168.9만 |
|---|
| 2026.02.12 | ₩3,600 | ₩3,627 | ₩3,252 | ₩3,413 | -5.20% | 187.7만 |
|---|
| 2026.02.11 | ₩3,667 | ₩3,761 | ₩3,480 | ₩3,600 | -1.82% | 279.2만 |
|---|
| 2026.02.10 | ₩3,600 | ₩3,680 | ₩3,453 | ₩3,546 | -1.49% | 209만 |
|---|
| 2026.02.09 | ₩3,613 | ₩3,707 | ₩3,426 | ₩3,600 | -0.37% | 314.7만 |
|---|
| 2026.02.06 | ₩3,667 | ₩3,801 | ₩3,265 | ₩3,506 | -4.38% | 330.5만 |
|---|
| 2026.02.05 | ₩3,279 | ₩3,667 | ₩3,279 | ₩3,654 | +11.43% | 720.7만 |
|---|
| 2026.02.04 | ₩2,677 | ₩3,520 | ₩2,543 | ₩3,265 | +22.00% | 2674.6만 |
|---|
| 2026.02.03 | ₩2,288 | ₩2,302 | ₩2,141 | ₩2,222 | -2.92% | 505.6만 |
|---|
| 2026.02.02 | ₩2,248 | ₩2,342 | ₩2,195 | ₩2,302 | +2.38% | 91만 |
|---|
| 2026.01.30 | ₩2,155 | ₩2,235 | ₩2,128 | ₩2,222 | +3.11% | 92.4만 |
|---|
| 2026.01.29 | ₩2,288 | ₩2,329 | ₩2,141 | ₩2,195 | -4.09% | 86.6만 |
|---|
| 2026.01.28 | ₩2,302 | ₩2,329 | ₩2,275 | ₩2,288 | -0.58% | 60만 |
|---|
| 2026.01.27 | ₩2,288 | ₩2,315 | ₩2,222 | ₩2,275 | -0.58% | 51.7만 |
|---|
| 2026.01.26 | ₩2,248 | ₩2,382 | ₩2,235 | ₩2,288 | +1.79% | 83.9만 |
|---|
| 2026.01.23 | ₩2,262 | ₩2,315 | ₩2,235 | ₩2,248 | -0.59% | 65.9만 |
|---|
| 2026.01.22 | ₩2,235 | ₩2,315 | ₩2,222 | ₩2,288 | +2.40% | 85.5만 |
|---|
| 2026.01.21 | ₩2,141 | ₩2,262 | ₩2,114 | ₩2,248 | +5.00% | 145.8만 |
|---|
| 2026.01.20 | ₩2,155 | ₩2,195 | ₩2,101 | ₩2,128 | -1.24% | 86.9만 |
|---|
| 2026.01.16 | ₩2,355 | ₩2,369 | ₩2,222 | ₩2,222 | -5.68% | 80.8만 |
|---|
| 2026.01.15 | ₩2,436 | ₩2,436 | ₩2,355 | ₩2,355 | -3.30% | 67.5만 |
|---|
| 2026.01.14 | ₩2,462 | ₩2,503 | ₩2,369 | ₩2,436 | -1.09% | 103.5만 |
|---|
| 2026.01.13 | ₩2,569 | ₩2,583 | ₩2,476 | ₩2,489 | -3.12% | 75.9만 |
|---|
| 2026.01.12 | ₩2,556 | ₩2,596 | ₩2,516 | ₩2,583 | +1.05% | 46.3만 |
|---|
| 2026.01.09 | ₩2,543 | ₩2,596 | ₩2,476 | ₩2,569 | +1.05% | 68.9만 |
|---|
| 2026.01.08 | ₩2,569 | ₩2,596 | ₩2,516 | ₩2,556 | -0.52% | 47.1만 |
|---|
| 2026.01.07 | ₩2,583 | ₩2,610 | ₩2,556 | ₩2,596 | +0.52% | 60만 |
|---|
| 2026.01.06 | ₩2,610 | ₩2,636 | ₩2,569 | ₩2,583 | -1.03% | 58.4만 |
|---|
| 2026.01.05 | ₩2,529 | ₩2,650 | ₩2,516 | ₩2,610 | +3.17% | 75.6만 |
|---|
| 2026.01.02 | ₩2,663 | ₩2,690 | ₩2,516 | ₩2,529 | -5.03% | 70.2만 |
|---|
| 2025.12.31 | ₩2,677 | ₩2,703 | ₩2,636 | ₩2,636 | -1.50% | 150.5만 |
|---|
| 2025.12.30 | ₩2,690 | ₩2,757 | ₩2,663 | ₩2,663 | -1.00% | 77.2만 |
|---|
| 2025.12.29 | ₩2,650 | ₩2,703 | ₩2,650 | ₩2,690 | +1.52% | 48.8만 |
|---|
| 2025.12.26 | ₩2,690 | ₩2,717 | ₩2,650 | ₩2,690 | 0.00% | 51.9만 |
|---|
| 2025.12.24 | ₩2,623 | ₩2,677 | ₩2,623 | ₩2,663 | +1.53% | 23.7만 |
|---|
| 2025.12.23 | ₩2,717 | ₩2,743 | ₩2,623 | ₩2,636 | -2.96% | 48.7만 |
|---|
| 2025.12.22 | ₩2,784 | ₩2,837 | ₩2,743 | ₩2,757 | -0.96% | 42.3만 |
|---|
| 2025.12.19 | ₩2,824 | ₩2,864 | ₩2,770 | ₩2,784 | -1.42% | 115.4만 |
|---|
| 2025.12.18 | ₩2,931 | ₩2,998 | ₩2,837 | ₩2,837 | -3.20% | 73.2만 |
|---|
| 2025.12.17 | ₩2,851 | ₩2,904 | ₩2,824 | ₩2,877 | +0.94% | 56.4만 |
|---|
| 2025.12.16 | ₩2,743 | ₩2,877 | ₩2,743 | ₩2,864 | +4.39% | 90.3만 |
|---|
| 2025.12.15 | ₩2,944 | ₩2,984 | ₩2,743 | ₩2,757 | -6.36% | 104.5만 |
|---|
| 2025.12.12 | ₩2,891 | ₩2,984 | ₩2,851 | ₩2,931 | +1.39% | 82.4만 |
|---|
| 2025.12.11 | ₩2,877 | ₩3,025 | ₩2,837 | ₩2,891 | +0.47% | 138.4만 |
|---|
| 2025.12.10 | ₩2,824 | ₩2,944 | ₩2,810 | ₩2,891 | +2.37% | 79.1만 |
|---|
| 2025.12.09 | ₩2,717 | ₩2,891 | ₩2,703 | ₩2,837 | +4.43% | 47.9만 |
|---|
| 2025.12.08 | ₩2,703 | ₩2,757 | ₩2,690 | ₩2,730 | +0.99% | 37.1만 |
|---|
| 2025.12.05 | ₩2,690 | ₩2,784 | ₩2,677 | ₩2,717 | +1.00% | 36.8만 |
|---|
| 2025.12.04 | ₩2,730 | ₩2,770 | ₩2,690 | ₩2,717 | -0.49% | 41.3만 |
|---|
| 2025.12.03 | ₩2,569 | ₩2,730 | ₩2,569 | ₩2,730 | +6.25% | 56.5만 |
|---|
| 2025.12.02 | ₩2,569 | ₩2,650 | ₩2,556 | ₩2,583 | +0.52% | 39.5만 |
|---|
| 2025.12.01 | ₩2,569 | ₩2,650 | ₩2,556 | ₩2,569 | 0.00% | 75.7만 |
|---|
| 2025.11.28 | ₩2,623 | ₩2,623 | ₩2,583 | ₩2,596 | -1.02% | 20.8만 |
|---|
| 2025.11.26 | ₩2,610 | ₩2,610 | ₩2,569 | ₩2,596 | -0.51% | 74.2만 |
|---|
| 2025.11.25 | ₩2,543 | ₩2,636 | ₩2,543 | ₩2,583 | +1.58% | 79.2만 |
|---|
| 2025.11.24 | ₩2,556 | ₩2,610 | ₩2,503 | ₩2,529 | -1.05% | 54만 |
|---|
| 2025.11.21 | ₩2,409 | ₩2,583 | ₩2,409 | ₩2,543 | +5.56% | 61.7만 |
|---|
| 2025.11.20 | ₩2,543 | ₩2,583 | ₩2,436 | ₩2,436 | -4.21% | 50.1만 |
|---|
| 2025.11.19 | ₩2,516 | ₩2,543 | ₩2,476 | ₩2,476 | -1.60% | 43만 |
|---|
| 2025.11.18 | ₩2,476 | ₩2,569 | ₩2,476 | ₩2,529 | +2.16% | 44.6만 |
|---|
| 2025.11.17 | ₩2,596 | ₩2,623 | ₩2,489 | ₩2,503 | -3.61% | 53.1만 |
|---|
| 2025.11.14 | ₩2,569 | ₩2,650 | ₩2,556 | ₩2,610 | +1.56% | 47.2만 |
|---|
| 2025.11.13 | ₩2,703 | ₩2,757 | ₩2,636 | ₩2,636 | -2.48% | 49.9만 |
|---|
| 2025.11.12 | ₩2,663 | ₩2,743 | ₩2,623 | ₩2,730 | +2.51% | 59.7만 |
|---|
| 2025.11.11 | ₩2,636 | ₩2,730 | ₩2,623 | ₩2,650 | +0.51% | 62.9만 |
|---|
| 2025.11.10 | ₩2,610 | ₩2,677 | ₩2,529 | ₩2,636 | +1.03% | 85.5만 |
|---|
| 2025.11.07 | ₩2,583 | ₩2,636 | ₩2,516 | ₩2,569 | -0.52% | 68.3만 |
|---|
| 2025.11.06 | ₩2,931 | ₩2,931 | ₩2,503 | ₩2,636 | -10.05% | 151.6만 |
|---|
| 2025.11.05 | ₩2,730 | ₩3,025 | ₩2,677 | ₩2,944 | +7.84% | 270.9만 |
|---|
| 2025.11.04 | ₩2,436 | ₩2,462 | ₩2,342 | ₩2,369 | -2.75% | 73.5만 |
|---|
| 2025.11.03 | ₩2,476 | ₩2,529 | ₩2,449 | ₩2,489 | +0.54% | 74.9만 |
|---|
| 2025.10.31 | ₩2,449 | ₩2,556 | ₩2,409 | ₩2,462 | +0.55% | 104.4만 |
|---|
| 2025.10.30 | ₩2,476 | ₩2,543 | ₩2,436 | ₩2,449 | -1.08% | 32.5만 |
|---|
| 2025.10.29 | ₩2,556 | ₩2,636 | ₩2,476 | ₩2,489 | -2.62% | 52.9만 |
|---|
| 2025.10.28 | ₩2,610 | ₩2,623 | ₩2,569 | ₩2,569 | -1.54% | 45.5만 |
|---|
| 2025.10.27 | ₩2,650 | ₩2,703 | ₩2,610 | ₩2,610 | -1.52% | 47.8만 |
|---|
| 2025.10.24 | ₩2,556 | ₩2,636 | ₩2,543 | ₩2,636 | +3.14% | 38만 |
|---|
| 2025.10.23 | ₩2,583 | ₩2,596 | ₩2,476 | ₩2,529 | -2.07% | 51.6만 |
|---|
| 2025.10.22 | ₩2,516 | ₩2,610 | ₩2,489 | ₩2,583 | +2.66% | 70.7만 |
|---|
| 2025.10.21 | ₩2,462 | ₩2,583 | ₩2,436 | ₩2,543 | +3.26% | 66.9만 |
|---|
| 2025.10.20 | ₩2,449 | ₩2,516 | ₩2,422 | ₩2,503 | +2.19% | 33.9만 |
|---|
| 2025.10.17 | ₩2,476 | ₩2,489 | ₩2,409 | ₩2,422 | -2.16% | 57.7만 |
|---|
| 2025.10.16 | ₩2,516 | ₩2,569 | ₩2,462 | ₩2,476 | -1.60% | 41.6만 |
|---|
| 2025.10.15 | ₩2,556 | ₩2,556 | ₩2,476 | ₩2,529 | -1.05% | 48.9만 |
|---|
| 2025.10.14 | ₩2,409 | ₩2,569 | ₩2,355 | ₩2,543 | +5.56% | 52만 |
|---|
| 2025.10.13 | ₩2,476 | ₩2,489 | ₩2,409 | ₩2,462 | -0.54% | 58.7만 |
|---|
| 2025.10.10 | ₩2,623 | ₩2,636 | ₩2,422 | ₩2,422 | -7.65% | 50.8만 |
|---|