시장 데이터를 불러오는 중
전체 종목
Great Elm Group, Inc. - Common Stock 과거 주가
Great Elm Group, Inc. - Common Stock · GEG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Elm Group, Inc. - Common Stock · GEG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,888 | 0.00% | 2.8천 |
| 2026.10.08 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 2.6천 |
| 2026.10.07 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,888 | +0.47% | 3.5천 |
| 2026.10.06 | ₩2,874 | ₩2,888 | ₩2,874 | ₩2,888 | +0.47% | 1.5만 |
| 2026.10.05 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,874 | 0.00% | 1.3만 |
| 2026.10.02 | ₩2,874 | ₩2,955 | ₩2,874 | ₩2,888 | +0.47% | 8.4천 |
| 2026.10.01 | ₩2,928 | ₩2,928 | ₩2,874 | ₩2,888 | -1.37% | 8.7천 |
| 2026.09.30 | ₩2,874 | ₩2,888 | ₩2,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,874 |
| 0.00% |
| 2.7천 |
| 2026.09.29 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,888 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩2,874 | ₩2,888 | ₩2,861 | ₩2,874 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩2,874 | ₩2,888 | ₩2,861 | ₩2,888 | +0.47% | 8.6천 |
|---|
| 2026.09.24 | ₩2,874 | ₩2,901 | ₩2,874 | ₩2,874 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,874 | ₩2,901 | ₩2,874 | ₩2,901 | +0.93% | 6.4천 |
|---|
| 2026.09.22 | ₩2,888 | ₩2,941 | ₩2,874 | ₩2,874 | -0.46% | 2.6만 |
|---|
| 2026.09.21 | ₩2,941 | ₩2,941 | ₩2,874 | ₩2,874 | -2.27% | 2.9만 |
|---|
| 2026.09.18 | ₩2,874 | ₩2,901 | ₩2,861 | ₩2,874 | 0.00% | 3.4만 |
|---|
| 2026.09.17 | ₩2,941 | ₩2,941 | ₩2,874 | ₩2,874 | -2.27% | 9.4천 |
|---|
| 2026.09.16 | ₩2,915 | ₩2,995 | ₩2,874 | ₩2,874 | -1.38% | 4만 |
|---|
| 2026.09.15 | ₩2,915 | ₩2,941 | ₩2,874 | ₩2,928 | +0.46% | 1.8만 |
|---|
| 2026.09.14 | ₩2,955 | ₩2,955 | ₩2,901 | ₩2,915 | -1.36% | 8.9천 |
|---|
| 2026.09.11 | ₩2,928 | ₩2,955 | ₩2,901 | ₩2,941 | +0.46% | 8천 |
|---|
| 2026.09.10 | ₩2,941 | ₩2,968 | ₩2,915 | ₩2,968 | +0.91% | 7.8천 |
|---|
| 2026.09.09 | ₩2,941 | ₩2,955 | ₩2,901 | ₩2,941 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩2,995 | ₩2,995 | ₩2,941 | ₩2,941 | -1.79% | 4.7천 |
|---|
| 2026.09.04 | ₩2,928 | ₩2,968 | ₩2,928 | ₩2,968 | +1.37% | 4.6천 |
|---|
| 2026.09.03 | ₩2,888 | ₩2,968 | ₩2,874 | ₩2,941 | +1.85% | 22.3만 |
|---|
| 2026.09.02 | ₩2,928 | ₩2,955 | ₩2,901 | ₩2,941 | +0.46% | 6천 |
|---|
| 2026.09.01 | ₩2,995 | ₩2,995 | ₩2,874 | ₩2,928 | -2.23% | 3.2천 |
|---|
| 2026.08.31 | ₩2,901 | ₩2,955 | ₩2,874 | ₩2,941 | +1.38% | 1.3만 |
|---|
| 2026.08.28 | ₩2,874 | ₩2,888 | ₩2,874 | ₩2,888 | +0.47% | 3.6천 |
|---|
| 2026.08.27 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,874 | -0.46% | 6.9천 |
|---|
| 2026.08.26 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,874 | 0.00% | 3.8천 |
|---|
| 2026.08.25 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 1.9천 |
|---|
| 2026.08.24 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,874 | -0.46% | 1.7천 |
|---|
| 2026.08.21 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,874 | -0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,874 | 0.00% | 4.8천 |
|---|
| 2026.08.18 | ₩2,874 | ₩2,928 | ₩2,874 | ₩2,874 | 0.00% | 3.4만 |
|---|
| 2026.08.17 | ₩2,874 | ₩2,901 | ₩2,874 | ₩2,874 | 0.00% | 6천 |
|---|
| 2026.08.14 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,888 | +0.47% | 2.6천 |
|---|
| 2026.08.13 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,941 | +2.33% | 800 |
|---|
| 2026.08.11 | ₩2,874 | ₩2,888 | ₩2,874 | ₩2,874 | 0.00% | 2천 |
|---|
| 2026.08.10 | ₩2,888 | ₩2,888 | ₩2,874 | ₩2,874 | -0.46% | 3.3천 |
|---|
| 2026.08.07 | ₩2,941 | ₩2,955 | ₩2,941 | ₩2,955 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩2,901 | ₩2,981 | ₩2,901 | ₩2,981 | +2.76% | 3.7천 |
|---|
| 2026.08.05 | ₩2,874 | ₩3,182 | ₩2,874 | ₩2,888 | +0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩3,008 | ₩3,142 | ₩2,874 | ₩2,874 | -4.44% | 9.9천 |
|---|
| 2026.08.03 | ₩3,115 | ₩3,356 | ₩3,008 | ₩3,155 | +1.29% | 9.1천 |
|---|
| 2026.07.31 | ₩2,901 | ₩2,995 | ₩2,874 | ₩2,874 | -0.92% | 3.8천 |
|---|
| 2026.07.30 | ₩2,915 | ₩2,915 | ₩2,915 | ₩2,915 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩2,888 | ₩2,928 | ₩2,888 | ₩2,928 | +1.39% | 1.3천 |
|---|
| 2026.07.28 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,901 | +0.93% | 5천 |
|---|
| 2026.07.27 | ₩2,874 | ₩2,901 | ₩2,781 | ₩2,888 | +0.47% | 4.6천 |
|---|
| 2026.07.24 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,915 | +1.40% | 1.2천 |
|---|
| 2026.07.23 | ₩2,955 | ₩2,955 | ₩2,874 | ₩2,874 | -2.71% | 2.6천 |
|---|
| 2026.07.22 | ₩2,915 | ₩2,915 | ₩2,874 | ₩2,901 | -0.46% | 1천 |
|---|
| 2026.07.21 | ₩2,981 | ₩2,981 | ₩2,874 | ₩2,874 | -3.59% | 2.6천 |
|---|
| 2026.07.20 | ₩2,874 | ₩2,955 | ₩2,874 | ₩2,888 | +0.47% | 3.9천 |
|---|
| 2026.07.17 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,915 | +1.40% | 1.5천 |
|---|
| 2026.07.16 | ₩2,874 | ₩2,915 | ₩2,874 | ₩2,874 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩2,901 | ₩2,955 | ₩2,901 | ₩2,955 | +1.84% | 2.3천 |
|---|
| 2026.07.14 | ₩2,968 | ₩2,968 | ₩2,888 | ₩2,888 | -2.70% | 3.5천 |
|---|
| 2026.07.13 | ₩2,901 | ₩2,928 | ₩2,901 | ₩2,928 | +0.92% | 2.6천 |
|---|
| 2026.07.10 | ₩2,901 | ₩2,901 | ₩2,901 | ₩2,901 | 0.00% | 1.2천 |
|---|
| 2026.07.09 | ₩3,022 | ₩3,048 | ₩2,915 | ₩3,035 | +0.44% | 4.4천 |
|---|
| 2026.07.08 | ₩2,874 | ₩2,955 | ₩2,874 | ₩2,955 | +2.79% | 1.1만 |
|---|
| 2026.07.07 | ₩2,981 | ₩2,981 | ₩2,874 | ₩2,888 | -3.14% | 2.3천 |
|---|
| 2026.07.06 | ₩2,874 | ₩3,088 | ₩2,874 | ₩2,915 | +1.40% | 9.4천 |
|---|
| 2026.07.02 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,941 | +2.33% | 2.1만 |
|---|
| 2026.07.01 | ₩2,915 | ₩2,915 | ₩2,874 | ₩2,874 | -1.38% | 3.7천 |
|---|
| 2026.06.30 | ₩2,968 | ₩2,995 | ₩2,915 | ₩2,915 | -1.80% | 5.5천 |
|---|
| 2026.06.29 | ₩3,062 | ₩3,102 | ₩2,941 | ₩3,022 | -1.31% | 8.4천 |
|---|
| 2026.06.26 | ₩2,995 | ₩3,316 | ₩2,915 | ₩3,249 | +8.48% | 6.8천 |
|---|
| 2026.06.25 | ₩2,901 | ₩3,008 | ₩2,901 | ₩3,008 | +3.69% | 2.2천 |
|---|
| 2026.06.24 | ₩3,169 | ₩3,329 | ₩3,128 | ₩3,329 | +5.06% | 5천 |
|---|
| 2026.06.23 | ₩3,155 | ₩3,262 | ₩2,955 | ₩3,262 | +3.39% | 5천 |
|---|
| 2026.06.22 | ₩3,489 | ₩3,556 | ₩3,142 | ₩3,235 | -7.28% | 2.6만 |
|---|
| 2026.06.18 | ₩3,008 | ₩3,784 | ₩2,901 | ₩3,690 | +22.67% | 9.1만 |
|---|
| 2026.06.17 | ₩2,968 | ₩3,088 | ₩2,968 | ₩3,062 | +3.15% | 4.9천 |
|---|
| 2026.06.16 | ₩3,008 | ₩3,142 | ₩3,008 | ₩3,142 | +4.44% | 3.5만 |
|---|
| 2026.06.15 | ₩3,048 | ₩3,142 | ₩2,995 | ₩2,995 | -1.75% | 8.6천 |
|---|
| 2026.06.12 | ₩2,941 | ₩3,008 | ₩2,941 | ₩3,008 | +2.27% | 2.8천 |
|---|
| 2026.06.11 | ₩2,941 | ₩3,048 | ₩2,941 | ₩3,048 | +3.64% | 8.9천 |
|---|
| 2026.06.10 | ₩2,874 | ₩3,142 | ₩2,874 | ₩2,955 | +2.79% | 6.7만 |
|---|
| 2026.06.09 | ₩2,888 | ₩3,008 | ₩2,874 | ₩2,995 | +3.70% | 2만 |
|---|
| 2026.06.08 | ₩2,995 | ₩3,102 | ₩2,995 | ₩2,995 | 0.00% | 3.8천 |
|---|
| 2026.06.05 | ₩2,901 | ₩3,142 | ₩2,901 | ₩3,048 | +5.07% | 2.2만 |
|---|
| 2026.06.04 | ₩2,901 | ₩3,075 | ₩2,874 | ₩2,941 | +1.38% | 5.9만 |
|---|
| 2026.06.03 | ₩2,888 | ₩2,995 | ₩2,808 | ₩2,874 | -0.46% | 6.6천 |
|---|
| 2026.06.02 | ₩2,874 | ₩2,995 | ₩2,834 | ₩2,874 | 0.00% | 6.6천 |
|---|
| 2026.06.01 | ₩2,874 | ₩2,941 | ₩2,834 | ₩2,941 | +2.33% | 4.3천 |
|---|
| 2026.05.29 | ₩2,888 | ₩2,941 | ₩2,874 | ₩2,874 | -0.46% | 2.5만 |
|---|
| 2026.05.28 | ₩2,874 | ₩2,888 | ₩2,874 | ₩2,888 | +0.47% | 2천 |
|---|
| 2026.05.27 | ₩2,888 | ₩2,888 | ₩2,888 | ₩2,888 | 0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩2,874 | ₩2,901 | ₩2,874 | ₩2,888 | +0.47% | 6.2천 |
|---|
| 2026.05.22 | ₩2,861 | ₩2,888 | ₩2,861 | ₩2,888 | +0.93% | 2.3천 |
|---|
| 2026.05.21 | ₩2,874 | ₩2,941 | ₩2,874 | ₩2,941 | +2.33% | 4.2천 |
|---|
| 2026.05.20 | ₩2,754 | ₩2,915 | ₩2,741 | ₩2,915 | +5.83% | 5.6천 |
|---|
| 2026.05.19 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩2,874 | ₩2,874 | ₩2,874 | ₩2,874 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩2,928 | ₩2,995 | ₩2,848 | ₩2,888 | -1.37% | 2.1천 |
|---|
| 2026.05.14 | ₩2,968 | ₩2,995 | ₩2,848 | ₩2,968 | 0.00% | 5.6천 |
|---|
| 2026.05.13 | ₩2,834 | ₩2,968 | ₩2,834 | ₩2,941 | +3.77% | 7.8천 |
|---|
| 2026.05.12 | ₩2,941 | ₩2,941 | ₩2,874 | ₩2,915 | -0.91% | 2.5천 |
|---|
| 2026.05.11 | ₩2,874 | ₩2,941 | ₩2,741 | ₩2,941 | +2.33% | 2.7만 |
|---|
| 2026.05.08 | ₩2,754 | ₩2,861 | ₩2,741 | ₩2,861 | +3.88% | 1.5만 |
|---|
| 2026.05.07 | ₩2,741 | ₩2,848 | ₩2,741 | ₩2,741 | 0.00% | 9.6천 |
|---|
| 2026.05.06 | ₩2,741 | ₩2,888 | ₩2,741 | ₩2,741 | 0.00% | 6.2천 |
|---|
| 2026.05.05 | ₩2,834 | ₩2,834 | ₩2,741 | ₩2,741 | -3.30% | 2.4천 |
|---|
| 2026.05.04 | ₩2,741 | ₩2,754 | ₩2,741 | ₩2,754 | +0.49% | 1.6천 |
|---|
| 2026.05.01 | ₩2,741 | ₩2,754 | ₩2,741 | ₩2,741 | 0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩2,754 | ₩2,861 | ₩2,741 | ₩2,768 | +0.49% | 1.3만 |
|---|
| 2026.04.29 | ₩2,754 | ₩2,808 | ₩2,741 | ₩2,754 | 0.00% | 3.3천 |
|---|
| 2026.04.28 | ₩2,741 | ₩2,754 | ₩2,741 | ₩2,754 | +0.49% | 1.4천 |
|---|
| 2026.04.27 | ₩2,794 | ₩2,821 | ₩2,754 | ₩2,754 | -1.44% | 2천 |
|---|
| 2026.04.24 | ₩2,741 | ₩2,741 | ₩2,741 | ₩2,741 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩2,741 | ₩2,848 | ₩2,741 | ₩2,848 | +3.90% | 3천 |
|---|
| 2026.04.22 | ₩2,754 | ₩2,781 | ₩2,741 | ₩2,741 | -0.49% | 3.3천 |
|---|
| 2026.04.21 | ₩2,821 | ₩2,821 | ₩2,741 | ₩2,741 | -2.84% | 800 |
|---|
| 2026.04.20 | ₩2,928 | ₩2,928 | ₩2,768 | ₩2,901 | -0.91% | 5.5천 |
|---|
| 2026.04.17 | ₩2,794 | ₩2,941 | ₩2,794 | ₩2,941 | +5.26% | 1.6만 |
|---|
| 2026.04.16 | ₩2,754 | ₩2,781 | ₩2,687 | ₩2,781 | +0.97% | 5.6천 |
|---|
| 2026.04.15 | ₩2,701 | ₩2,768 | ₩2,701 | ₩2,768 | +2.48% | 6.8천 |
|---|
| 2026.04.14 | ₩2,674 | ₩2,727 | ₩2,674 | ₩2,674 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩2,687 | ₩2,687 | ₩2,674 | ₩2,687 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩2,674 | ₩2,674 | ₩2,661 | ₩2,674 | 0.00% | 6.7천 |
|---|
| 2026.04.09 | ₩2,727 | ₩2,727 | ₩2,674 | ₩2,674 | -1.96% | 5.1천 |
|---|
| 2026.04.08 | ₩2,687 | ₩2,768 | ₩2,674 | ₩2,674 | -0.50% | 1.2만 |
|---|
| 2026.04.07 | ₩2,674 | ₩2,714 | ₩2,674 | ₩2,714 | +1.50% | 6.5천 |
|---|
| 2026.04.06 | ₩2,674 | ₩2,714 | ₩2,567 | ₩2,701 | +1.00% | 4만 |
|---|
| 2026.04.02 | ₩2,540 | ₩2,554 | ₩2,473 | ₩2,527 | -0.53% | 1.4만 |
|---|
| 2026.04.01 | ₩2,540 | ₩2,607 | ₩2,473 | ₩2,527 | -0.53% | 6.8천 |
|---|
| 2026.03.31 | ₩2,487 | ₩2,527 | ₩2,473 | ₩2,500 | +0.54% | 2만 |
|---|
| 2026.03.30 | ₩2,407 | ₩2,540 | ₩2,407 | ₩2,540 | +5.56% | 3.4천 |
|---|
| 2026.03.27 | ₩2,487 | ₩2,513 | ₩2,420 | ₩2,513 | +1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩2,420 | ₩2,580 | ₩2,420 | ₩2,527 | +4.42% | 3.2만 |
|---|
| 2026.03.25 | ₩2,580 | ₩2,580 | ₩2,420 | ₩2,513 | -2.59% | 6.1천 |
|---|
| 2026.03.24 | ₩2,540 | ₩2,540 | ₩2,420 | ₩2,487 | -2.11% | 1.7만 |
|---|
| 2026.03.23 | ₩2,527 | ₩2,540 | ₩2,420 | ₩2,513 | -0.53% | 1.1만 |
|---|
| 2026.03.20 | ₩2,540 | ₩2,634 | ₩2,420 | ₩2,420 | -4.74% | 13.4만 |
|---|
| 2026.03.19 | ₩2,500 | ₩2,607 | ₩2,487 | ₩2,594 | +3.74% | 3.3천 |
|---|
| 2026.03.18 | ₩2,567 | ₩2,647 | ₩2,567 | ₩2,607 | +1.56% | 5.4천 |
|---|
| 2026.03.17 | ₩2,861 | ₩2,861 | ₩2,634 | ₩2,661 | -7.01% | 5.8만 |
|---|
| 2026.03.16 | ₩2,781 | ₩2,861 | ₩2,754 | ₩2,808 | +0.96% | 9.3천 |
|---|
| 2026.03.13 | ₩2,701 | ₩2,808 | ₩2,701 | ₩2,727 | +0.99% | 5.9천 |
|---|
| 2026.03.12 | ₩2,741 | ₩2,808 | ₩2,714 | ₩2,741 | 0.00% | 47.6만 |
|---|
| 2026.03.11 | ₩2,781 | ₩2,794 | ₩2,714 | ₩2,741 | -1.44% | 8.6천 |
|---|
| 2026.03.10 | ₩2,701 | ₩2,781 | ₩2,701 | ₩2,781 | +2.97% | 2.7천 |
|---|
| 2026.03.09 | ₩2,687 | ₩2,781 | ₩2,674 | ₩2,768 | +2.99% | 11.4만 |
|---|
| 2026.03.06 | ₩2,741 | ₩2,808 | ₩2,701 | ₩2,768 | +0.98% | 2.3만 |
|---|
| 2026.03.05 | ₩2,701 | ₩2,794 | ₩2,674 | ₩2,741 | +1.49% | 12.3만 |
|---|
| 2026.03.04 | ₩2,674 | ₩2,754 | ₩2,674 | ₩2,754 | +3.00% | 4.8천 |
|---|
| 2026.03.03 | ₩2,674 | ₩2,754 | ₩2,661 | ₩2,687 | +0.50% | 19.8만 |
|---|
| 2026.03.02 | ₩2,661 | ₩2,834 | ₩2,661 | ₩2,727 | +2.51% | 10.7만 |
|---|
| 2026.02.27 | ₩2,741 | ₩2,794 | ₩2,674 | ₩2,741 | 0.00% | 7.1천 |
|---|
| 2026.02.26 | ₩2,768 | ₩2,834 | ₩2,701 | ₩2,741 | -0.97% | 5.6천 |
|---|
| 2026.02.25 | ₩2,768 | ₩2,794 | ₩2,714 | ₩2,741 | -0.97% | 8.6만 |
|---|
| 2026.02.24 | ₩2,687 | ₩2,821 | ₩2,661 | ₩2,768 | +2.99% | 23.9만 |
|---|
| 2026.02.23 | ₩2,741 | ₩2,874 | ₩2,741 | ₩2,754 | +0.49% | 4.5천 |
|---|
| 2026.02.20 | ₩2,781 | ₩2,808 | ₩2,768 | ₩2,781 | 0.00% | 2.3천 |
|---|
| 2026.02.19 | ₩2,781 | ₩2,821 | ₩2,781 | ₩2,781 | 0.00% | 2.3천 |
|---|
| 2026.02.18 | ₩2,794 | ₩2,995 | ₩2,794 | ₩2,821 | +0.96% | 5.3천 |
|---|
| 2026.02.17 | ₩2,808 | ₩2,834 | ₩2,727 | ₩2,794 | -0.48% | 1.2만 |
|---|
| 2026.02.13 | ₩2,781 | ₩2,941 | ₩2,714 | ₩2,714 | -2.40% | 4.1천 |
|---|
| 2026.02.12 | ₩2,754 | ₩2,794 | ₩2,687 | ₩2,701 | -1.94% | 2.6천 |
|---|
| 2026.02.11 | ₩2,754 | ₩2,768 | ₩2,687 | ₩2,687 | -2.43% | 3천 |
|---|
| 2026.02.10 | ₩2,674 | ₩2,915 | ₩2,674 | ₩2,768 | +3.50% | 2.1만 |
|---|
| 2026.02.09 | ₩2,727 | ₩2,781 | ₩2,674 | ₩2,674 | -1.96% | 6.1천 |
|---|
| 2026.02.06 | ₩2,634 | ₩2,861 | ₩2,567 | ₩2,727 | +3.55% | 8천 |
|---|
| 2026.02.05 | ₩2,714 | ₩2,821 | ₩2,567 | ₩2,754 | +1.48% | 1.3만 |
|---|
| 2026.02.04 | ₩2,808 | ₩2,821 | ₩2,701 | ₩2,714 | -3.33% | 5.4천 |
|---|
| 2026.02.03 | ₩2,687 | ₩2,901 | ₩2,687 | ₩2,714 | +1.00% | 1.3만 |
|---|
| 2026.02.02 | ₩2,928 | ₩2,981 | ₩2,754 | ₩2,808 | -4.11% | 2.4만 |
|---|
| 2026.01.30 | ₩3,008 | ₩3,008 | ₩2,874 | ₩2,874 | -4.44% | 1만 |
|---|
| 2026.01.29 | ₩2,901 | ₩2,968 | ₩2,888 | ₩2,888 | -0.46% | 3.6천 |
|---|
| 2026.01.28 | ₩2,915 | ₩3,035 | ₩2,901 | ₩2,995 | +2.75% | 4.6천 |
|---|
| 2026.01.27 | ₩3,062 | ₩3,155 | ₩2,915 | ₩3,035 | -0.87% | 4.8천 |
|---|
| 2026.01.26 | ₩2,995 | ₩3,102 | ₩2,955 | ₩3,035 | +1.34% | 5.4천 |
|---|
| 2026.01.23 | ₩3,035 | ₩3,115 | ₩2,941 | ₩3,022 | -0.44% | 2.3만 |
|---|
| 2026.01.22 | ₩3,209 | ₩3,222 | ₩3,102 | ₩3,102 | -3.33% | 2.2천 |
|---|
| 2026.01.21 | ₩3,235 | ₩3,262 | ₩3,182 | ₩3,222 | -0.41% | 3.3천 |
|---|
| 2026.01.20 | ₩3,209 | ₩3,209 | ₩3,195 | ₩3,209 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩3,222 | ₩3,249 | ₩3,209 | ₩3,249 | +0.83% | 1.2만 |
|---|
| 2026.01.15 | ₩3,222 | ₩3,316 | ₩3,222 | ₩3,222 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩3,316 | ₩3,316 | ₩3,222 | ₩3,262 | -1.61% | 9.4천 |
|---|
| 2026.01.13 | ₩3,222 | ₩3,302 | ₩3,209 | ₩3,302 | +2.49% | 500 |
|---|
| 2026.01.12 | ₩3,169 | ₩3,409 | ₩3,169 | ₩3,302 | +4.22% | 1.8만 |
|---|
| 2026.01.09 | ₩3,276 | ₩3,329 | ₩3,222 | ₩3,276 | 0.00% | 4.1천 |
|---|
| 2026.01.08 | ₩3,329 | ₩3,329 | ₩3,195 | ₩3,276 | -1.61% | 2.5천 |
|---|
| 2026.01.07 | ₩3,342 | ₩3,356 | ₩3,276 | ₩3,289 | -1.60% | 2만 |
|---|
| 2026.01.06 | ₩3,383 | ₩3,396 | ₩3,302 | ₩3,316 | -1.98% | 1만 |
|---|
| 2026.01.05 | ₩3,276 | ₩3,396 | ₩3,276 | ₩3,356 | +2.45% | 1.1만 |
|---|
| 2026.01.02 | ₩3,463 | ₩3,463 | ₩3,369 | ₩3,396 | -1.93% | 2.9천 |
|---|
| 2025.12.31 | ₩3,342 | ₩3,423 | ₩3,276 | ₩3,409 | +2.00% | 1.1만 |
|---|
| 2025.12.30 | ₩3,276 | ₩3,396 | ₩3,249 | ₩3,276 | 0.00% | 5.6만 |
|---|
| 2025.12.29 | ₩3,209 | ₩3,289 | ₩3,209 | ₩3,289 | +2.50% | 1.9만 |
|---|
| 2025.12.26 | ₩3,276 | ₩3,276 | ₩3,209 | ₩3,262 | -0.41% | 1.4만 |
|---|
| 2025.12.24 | ₩3,235 | ₩3,342 | ₩3,209 | ₩3,276 | +1.24% | 1.2만 |
|---|
| 2025.12.23 | ₩3,289 | ₩3,316 | ₩3,182 | ₩3,276 | -0.41% | 94만 |
|---|
| 2025.12.22 | ₩3,369 | ₩3,409 | ₩3,249 | ₩3,302 | -1.98% | 1.3만 |
|---|
| 2025.12.19 | ₩3,182 | ₩3,276 | ₩3,115 | ₩3,235 | +1.68% | 5.1만 |
|---|
| 2025.12.18 | ₩3,222 | ₩3,316 | ₩3,128 | ₩3,222 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩3,249 | ₩3,302 | ₩3,008 | ₩3,155 | -2.88% | 28.7만 |
|---|
| 2025.12.16 | ₩3,409 | ₩3,409 | ₩3,342 | ₩3,342 | -1.96% | 2.8천 |
|---|
| 2025.12.15 | ₩3,463 | ₩3,503 | ₩3,436 | ₩3,463 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩3,663 | ₩3,663 | ₩3,276 | ₩3,543 | -3.28% | 15.4만 |
|---|
| 2025.12.11 | ₩3,556 | ₩3,637 | ₩3,556 | ₩3,570 | +0.38% | 6.6천 |
|---|
| 2025.12.10 | ₩3,623 | ₩3,690 | ₩3,543 | ₩3,583 | -1.11% | 1.2만 |
|---|
| 2025.12.09 | ₩3,596 | ₩3,757 | ₩3,583 | ₩3,677 | +2.23% | 2.8만 |
|---|
| 2025.12.08 | ₩3,570 | ₩3,623 | ₩3,423 | ₩3,583 | +0.37% | 1.5만 |
|---|
| 2025.12.05 | ₩3,530 | ₩3,543 | ₩3,476 | ₩3,530 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩3,423 | ₩3,637 | ₩3,316 | ₩3,623 | +5.86% | 4.8만 |
|---|
| 2025.12.03 | ₩3,449 | ₩3,530 | ₩3,396 | ₩3,476 | +0.78% | 5.9만 |
|---|
| 2025.12.02 | ₩3,436 | ₩3,556 | ₩3,342 | ₩3,503 | +1.95% | 6.5만 |
|---|
| 2025.12.01 | ₩3,449 | ₩3,476 | ₩3,316 | ₩3,463 | +0.39% | 3.4만 |
|---|
| 2025.11.28 | ₩3,423 | ₩3,463 | ₩3,409 | ₩3,463 | +1.17% | 1.2만 |
|---|
| 2025.11.26 | ₩3,449 | ₩3,516 | ₩3,449 | ₩3,449 | 0.00% | 7천 |
|---|
| 2025.11.25 | ₩3,409 | ₩3,476 | ₩3,369 | ₩3,476 | +1.96% | 8.1천 |
|---|
| 2025.11.24 | ₩3,276 | ₩3,436 | ₩3,276 | ₩3,436 | +4.90% | 2만 |
|---|
| 2025.11.21 | ₩3,316 | ₩3,342 | ₩3,316 | ₩3,342 | +0.81% | 8.4천 |
|---|
| 2025.11.20 | ₩3,302 | ₩3,396 | ₩3,142 | ₩3,329 | +0.81% | 6.6천 |
|---|
| 2025.11.19 | ₩3,289 | ₩3,383 | ₩3,209 | ₩3,342 | +1.63% | 2만 |
|---|
| 2025.11.18 | ₩3,209 | ₩3,316 | ₩3,155 | ₩3,316 | +3.33% | 1.7만 |
|---|
| 2025.11.17 | ₩3,209 | ₩3,222 | ₩3,209 | ₩3,222 | +0.42% | 2만 |
|---|
| 2025.11.14 | ₩3,182 | ₩3,302 | ₩3,075 | ₩3,235 | +1.68% | 9.8만 |
|---|
| 2025.11.13 | ₩3,222 | ₩3,302 | ₩3,142 | ₩3,302 | +2.49% | 4.9만 |
|---|
| 2025.11.12 | ₩3,289 | ₩3,342 | ₩3,276 | ₩3,276 | -0.41% | 1만 |
|---|
| 2025.11.11 | ₩3,329 | ₩3,329 | ₩3,209 | ₩3,276 | -1.61% | 2.3만 |
|---|
| 2025.11.10 | ₩3,276 | ₩3,329 | ₩3,209 | ₩3,329 | +1.63% | 1.5만 |
|---|
| 2025.11.07 | ₩3,209 | ₩3,289 | ₩3,209 | ₩3,289 | +2.50% | 5.9천 |
|---|
| 2025.11.06 | ₩3,289 | ₩3,316 | ₩3,209 | ₩3,302 | +0.41% | 7천 |
|---|
| 2025.11.05 | ₩3,235 | ₩3,302 | ₩3,235 | ₩3,276 | +1.24% | 3.9천 |
|---|
| 2025.11.04 | ₩3,235 | ₩3,342 | ₩3,235 | ₩3,302 | +2.07% | 9.8천 |
|---|
| 2025.11.03 | ₩3,409 | ₩3,530 | ₩3,289 | ₩3,329 | -2.35% | 1.8만 |
|---|
| 2025.10.31 | ₩3,369 | ₩3,409 | ₩3,276 | ₩3,342 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩3,316 | ₩3,369 | ₩3,262 | ₩3,342 | +0.81% | 5.3천 |
|---|
| 2025.10.29 | ₩3,289 | ₩3,396 | ₩3,249 | ₩3,316 | +0.81% | 2.6만 |
|---|
| 2025.10.28 | ₩3,356 | ₩3,383 | ₩3,302 | ₩3,329 | -0.80% | 5.6천 |
|---|
| 2025.10.27 | ₩3,356 | ₩3,409 | ₩3,329 | ₩3,342 | -0.40% | 1.9만 |
|---|
| 2025.10.24 | ₩3,276 | ₩3,383 | ₩3,276 | ₩3,316 | +1.22% | 6.6천 |
|---|
| 2025.10.23 | ₩3,249 | ₩3,316 | ₩3,209 | ₩3,276 | +0.82% | 9.6천 |
|---|
| 2025.10.22 | ₩3,316 | ₩3,342 | ₩3,276 | ₩3,276 | -1.21% | 1.1만 |
|---|
| 2025.10.21 | ₩3,222 | ₩3,369 | ₩3,222 | ₩3,329 | +3.32% | 1.4만 |
|---|
| 2025.10.20 | ₩3,342 | ₩3,409 | ₩3,209 | ₩3,342 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩3,276 | ₩3,342 | ₩3,276 | ₩3,316 | +1.22% | 7.7천 |
|---|
| 2025.10.16 | ₩3,356 | ₩3,356 | ₩3,276 | ₩3,276 | -2.39% | 1.7만 |
|---|
| 2025.10.15 | ₩3,369 | ₩3,423 | ₩3,302 | ₩3,383 | +0.40% | 2.4만 |
|---|
| 2025.10.14 | ₩3,329 | ₩3,449 | ₩3,302 | ₩3,356 | +0.80% | 1.5만 |
|---|
| 2025.10.13 | ₩3,235 | ₩3,329 | ₩3,222 | ₩3,276 | +1.24% | 1.3만 |
|---|
| 2025.10.10 | ₩3,276 | ₩3,329 | ₩3,209 | ₩3,235 | -1.22% | 1.9만 |
|---|