시장 데이터를 불러오는 중
전체 종목
Global Interactive Technologies, Inc. Common Stock - Common Stock 과거 주가
Global Interactive Technologies, Inc. Common Stock - Common Stock · GITS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Interactive Technologies, Inc. Common Stock - Common Stock · GITS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,278 | ₩2,466 | ₩2,023 | ₩2,023 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,265 | ₩2,305 | ₩2,144 | ₩2,144 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,399 | ₩2,546 | ₩2,265 | ₩2,265 | -5.59% | 2만 |
| 2026.10.06 | ₩2,345 | ₩2,412 | ₩2,265 | ₩2,332 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,412 | ₩2,519 | ₩2,278 | ₩2,291 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,673 | ₩2,743 | ₩2,358 | ₩2,425 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,526 | ₩2,787 | ₩2,492 | ₩2,492 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,647 | ₩2,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,734 | ₩2,881 | ₩1,970 | ₩2,345 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,640 | ₩2,774 | ₩2,640 | ₩2,760 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,948 | ₩2,948 | ₩2,718 | ₩2,718 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,734 | ₩2,937 | ₩2,626 | ₩2,693 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,015 | ₩3,049 | ₩2,680 | ₩2,693 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,055 | ₩3,136 | ₩2,961 | ₩3,082 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,095 | ₩3,095 | ₩2,868 | ₩2,868 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,941 | ₩3,122 | ₩2,941 | ₩3,015 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,975 | ₩3,015 | ₩2,854 | ₩2,881 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,176 | ₩3,216 | ₩2,787 | ₩2,827 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,169 | ₩3,377 | ₩3,124 | ₩3,183 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,082 | ₩3,256 | ₩2,921 | ₩3,189 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩3,008 | ₩3,008 | ₩2,921 | ₩2,921 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,948 | ₩2,961 | ₩2,881 | ₩2,881 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,921 | ₩3,122 | ₩2,787 | ₩2,827 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,948 | ₩2,868 | ₩2,921 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,015 | ₩3,015 | ₩2,707 | ₩2,767 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,975 | ₩3,055 | ₩2,747 | ₩2,801 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩3,002 | ₩3,002 | ₩2,747 | ₩2,921 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,961 | ₩2,961 | ₩2,680 | ₩2,868 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,908 | ₩2,935 | ₩2,693 | ₩2,740 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,519 | ₩2,640 | ₩2,479 | ₩2,640 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,412 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,198 | ₩2,385 | ₩2,131 | ₩2,291 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,903 | ₩2,211 | ₩1,876 | ₩2,184 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,157 | ₩2,224 | ₩1,930 | ₩1,970 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,238 | ₩2,263 | ₩2,097 | ₩2,198 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,325 | ₩2,325 | ₩2,171 | ₩2,224 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,302 | ₩2,466 | ₩2,144 | ₩2,265 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,492 | ₩2,492 | ₩2,144 | ₩2,224 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,767 | ₩2,425 | ₩2,492 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,586 | ₩2,671 | ₩2,546 | ₩2,586 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,814 | ₩2,947 | ₩2,385 | ₩2,586 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,658 | ₩3,685 | ₩2,774 | ₩2,894 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,497 | ₩4,020 | ₩3,296 | ₩3,806 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩3,002 | ₩3,792 | ₩2,949 | ₩3,631 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,747 | ₩3,015 | ₩2,707 | ₩2,868 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,801 | ₩2,640 | ₩2,801 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,801 | ₩2,801 | ₩2,492 | ₩2,640 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,680 | ₩2,827 | ₩2,667 | ₩2,827 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩3,002 | ₩3,002 | ₩2,613 | ₩2,680 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,868 | ₩2,908 | ₩2,720 | ₩2,908 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,921 | ₩2,921 | ₩2,747 | ₩2,854 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,988 | ₩2,988 | ₩2,801 | ₩2,975 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,827 | ₩2,935 | ₩2,722 | ₩2,921 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,841 | ₩2,841 | ₩2,680 | ₩2,774 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,920 | ₩2,920 | ₩2,660 | ₩2,707 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩3,002 | ₩3,069 | ₩2,801 | ₩2,935 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,921 | ₩2,948 | ₩2,600 | ₩2,747 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,774 | ₩3,189 | ₩2,707 | ₩3,028 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,801 | ₩2,975 | ₩2,707 | ₩2,814 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,734 | ₩2,894 | ₩2,707 | ₩2,827 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,915 | ₩3,095 | ₩2,854 | ₩2,894 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,042 | ₩3,042 | ₩2,834 | ₩2,868 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,693 | ₩3,122 | ₩2,640 | ₩2,948 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,734 | ₩2,492 | ₩2,626 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,841 | ₩2,894 | ₩2,680 | ₩2,787 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,633 | ₩2,841 | ₩2,613 | ₩2,841 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,691 | ₩2,774 | ₩2,519 | ₩2,653 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,787 | ₩2,787 | ₩2,573 | ₩2,760 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,827 | ₩2,894 | ₩2,758 | ₩2,787 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,988 | ₩2,988 | ₩2,787 | ₩2,841 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,988 | ₩3,176 | ₩2,901 | ₩3,055 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,935 | ₩3,149 | ₩2,854 | ₩3,042 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,881 | ₩3,082 | ₩2,854 | ₩2,961 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,747 | ₩3,015 | ₩2,707 | ₩3,015 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,069 | ₩3,109 | ₩2,747 | ₩2,868 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,640 | ₩3,203 | ₩2,613 | ₩3,189 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,459 | ₩3,363 | ₩2,459 | ₩2,921 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,863 | ₩2,452 | ₩1,863 | ₩2,023 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,077 | ₩2,131 | ₩1,956 | ₩1,983 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,291 | ₩2,305 | ₩2,117 | ₩2,117 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,372 | ₩2,479 | ₩2,117 | ₩2,117 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,372 | ₩2,499 | ₩2,372 | ₩2,425 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,600 | ₩2,354 | ₩2,358 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,667 | ₩2,948 | ₩2,506 | ₩2,680 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,492 | ₩2,573 | ₩2,452 | ₩2,492 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,546 | ₩2,613 | ₩2,425 | ₩2,539 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,613 | ₩2,613 | ₩2,412 | ₩2,479 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,546 | ₩2,801 | ₩2,492 | ₩2,613 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,720 | ₩2,881 | ₩2,584 | ₩2,680 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,109 | ₩3,203 | ₩2,680 | ₩2,801 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,605 | ₩3,658 | ₩2,881 | ₩3,109 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,069 | ₩3,564 | ₩2,801 | ₩3,390 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,238 | ₩3,192 | ₩2,224 | ₩2,854 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,278 | ₩2,352 | ₩2,164 | ₩2,171 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,157 | ₩2,332 | ₩2,144 | ₩2,144 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,439 | ₩2,539 | ₩2,238 | ₩2,318 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,546 | ₩1,568 | ₩2,399 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,796 | ₩2,439 | ₩1,742 | ₩1,930 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,889 | ₩1,930 | ₩1,796 | ₩1,876 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,930 | ₩1,970 | ₩1,849 | ₩1,876 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,930 | ₩1,930 | ₩1,836 | ₩1,836 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,983 | ₩1,983 | ₩1,809 | ₩1,822 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,023 | ₩2,023 | ₩1,863 | ₩1,889 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,903 | ₩2,131 | ₩1,849 | ₩2,090 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,849 | ₩1,943 | ₩1,822 | ₩1,849 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,943 | ₩2,006 | ₩1,863 | ₩1,863 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,037 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,023 | ₩2,159 | ₩1,983 | ₩2,023 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,117 | ₩2,198 | ₩2,050 | ₩2,050 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,956 | ₩2,412 | ₩1,956 | ₩2,104 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,050 | ₩2,117 | ₩1,889 | ₩1,916 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,943 | ₩2,064 | ₩1,863 | ₩1,983 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,755 | ₩1,916 | ₩1,380 | ₩1,889 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,956 | ₩2,064 | ₩1,682 | ₩1,849 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,077 | ₩2,104 | ₩1,849 | ₩1,876 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,050 | ₩2,050 | ₩1,809 | ₩2,010 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,119 | ₩2,137 | ₩1,970 | ₩1,970 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,278 | ₩2,336 | ₩2,010 | ₩2,037 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,318 | ₩2,720 | ₩2,238 | ₩2,238 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,613 | ₩2,640 | ₩2,358 | ₩2,358 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,122 | ₩2,358 | ₩2,533 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,471 | ₩3,471 | ₩2,921 | ₩3,109 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,203 | ₩3,457 | ₩3,162 | ₩3,417 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,162 | ₩3,203 | ₩3,069 | ₩3,203 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,975 | ₩3,203 | ₩2,975 | ₩3,109 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,136 | ₩3,136 | ₩2,988 | ₩2,988 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,203 | ₩3,229 | ₩2,975 | ₩3,229 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,256 | ₩3,323 | ₩3,136 | ₩3,229 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,457 | ₩3,672 | ₩3,216 | ₩3,216 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,296 | ₩3,363 | ₩3,229 | ₩3,363 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,176 | ₩3,578 | ₩3,152 | ₩3,363 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,189 | ₩3,042 | ₩3,162 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,057 | ₩3,310 | ₩2,988 | ₩3,122 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,069 | ₩3,082 | ₩2,881 | ₩2,988 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,082 | ₩3,886 | ₩3,028 | ₩3,028 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,350 | ₩3,350 | ₩3,028 | ₩3,055 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,444 | ₩3,444 | ₩3,216 | ₩3,216 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,136 | ₩3,618 | ₩3,136 | ₩3,524 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,270 | ₩3,337 | ₩3,015 | ₩3,042 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,538 | ₩3,551 | ₩3,215 | ₩3,337 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,538 | ₩3,873 | ₩3,404 | ₩3,430 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,390 | ₩3,712 | ₩3,303 | ₩3,605 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,564 | ₩3,658 | ₩3,350 | ₩3,377 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,390 | ₩3,846 | ₩3,390 | ₩3,564 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,283 | ₩3,547 | ₩3,082 | ₩3,457 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,457 | ₩3,846 | ₩3,283 | ₩3,310 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,404 | ₩3,933 | ₩3,256 | ₩3,685 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,243 | ₩3,605 | ₩3,189 | ₩3,538 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,961 | ₩3,970 | ₩2,961 | ₩3,310 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,948 | ₩3,189 | ₩2,948 | ₩3,028 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,142 | ₩3,589 | ₩2,747 | ₩2,948 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,216 | ₩3,216 | ₩2,961 | ₩3,082 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,337 | ₩3,484 | ₩3,256 | ₩3,256 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,296 | ₩3,752 | ₩3,162 | ₩3,497 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,028 | ₩3,846 | ₩2,814 | ₩3,752 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,261 | ₩4,261 | ₩2,693 | ₩3,203 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,141 | ₩4,626 | ₩4,094 | ₩4,248 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,208 | ₩4,862 | ₩3,701 | ₩4,100 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,229 | ₩4,154 | ₩3,229 | ₩4,087 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,028 | ₩3,524 | ₩2,948 | ₩3,122 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,162 | ₩3,270 | ₩2,693 | ₩2,693 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,760 | ₩3,213 | ₩2,760 | ₩3,042 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,680 | ₩2,881 | ₩2,640 | ₩2,734 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,747 | ₩2,935 | ₩2,667 | ₩2,667 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,095 | ₩3,337 | ₩2,774 | ₩2,774 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,551 | ₩3,551 | ₩2,720 | ₩2,720 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,883 | ₩3,886 | ₩3,564 | ₩3,578 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,618 | ₩3,989 | ₩3,551 | ₩3,712 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩4,007 | ₩4,007 | ₩3,511 | ₩3,631 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,931 | ₩5,238 | ₩3,685 | ₩3,685 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,789 | ₩5,883 | ₩4,918 | ₩4,958 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,682 | ₩6,231 | ₩5,320 | ₩5,856 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,266 | ₩5,762 | ₩5,266 | ₩5,695 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,065 | ₩5,641 | ₩4,891 | ₩5,347 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,199 | ₩9,045 | ₩4,623 | ₩5,052 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,087 | ₩4,871 | ₩4,074 | ₩4,489 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,409 | ₩4,610 | ₩3,303 | ₩4,255 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,613 | ₩9,501 | ₩2,613 | ₩5,588 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,747 | ₩3,082 | ₩2,559 | ₩2,559 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,613 | ₩3,162 | ₩2,492 | ₩2,720 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,184 | ₩2,854 | ₩2,050 | ₩2,626 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,221 | ₩4,007 | ₩1,219 | ₩2,278 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,138 | ₩1,166 | ₩1,085 | ₩1,151 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩973 | ₩1,130 | ₩973 | ₩1,085 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,044 | ₩1,057 | ₩977 | ₩992 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,072 | ₩1,072 | ₩911 | ₩934 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,045 | ₩1,083 | ₩1,008 | ₩1,072 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,068 | ₩1,126 | ₩1,052 | ₩1,060 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,099 | ₩1,127 | ₩1,067 | ₩1,068 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,061 | ₩1,100 | ₩1,059 | ₩1,064 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,060 | ₩1,152 | ₩1,060 | ₩1,064 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,072 | ₩1,085 | ₩994 | ₩1,056 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩937 | ₩1,051 | ₩937 | ₩1,017 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,016 | ₩1,016 | ₩896 | ₩993 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩965 | ₩978 | ₩911 | ₩949 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩915 | ₩1,022 | ₩911 | ₩965 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩985 | ₩985 | ₩879 | ₩943 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,072 | ₩1,072 | ₩945 | ₩961 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,059 | ₩1,099 | ₩1,005 | ₩1,056 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,085 | ₩1,116 | ₩1,032 | ₩1,059 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,256 | ₩1,006 | ₩1,095 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,266 | ₩1,266 | ₩951 | ₩1,005 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩1,002 | ₩1,223 | ₩965 | ₩1,207 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,108 | ₩1,296 | ₩1,005 | ₩1,005 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,434 | ₩1,487 | ₩951 | ₩1,029 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,541 | ₩1,583 | ₩1,447 | ₩1,474 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,662 | ₩1,662 | ₩1,592 | ₩1,608 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,688 | ₩1,702 | ₩1,627 | ₩1,675 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,755 | ₩1,755 | ₩1,692 | ₩1,729 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,749 | ₩1,796 | ₩1,703 | ₩1,769 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,688 | ₩1,742 | ₩1,675 | ₩1,742 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,822 | ₩1,822 | ₩1,702 | ₩1,715 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,635 | ₩1,715 | ₩1,635 | ₩1,715 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,702 | ₩1,755 | ₩1,648 | ₩1,648 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,705 | ₩1,742 | ₩1,655 | ₩1,702 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,809 | ₩1,828 | ₩1,675 | ₩1,675 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,715 | ₩1,809 | ₩1,715 | ₩1,809 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,568 | ₩1,755 | ₩1,568 | ₩1,742 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,742 | ₩1,762 | ₩1,688 | ₩1,729 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,688 | ₩1,746 | ₩1,624 | ₩1,668 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,742 | ₩1,742 | ₩1,608 | ₩1,662 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,782 | ₩1,836 | ₩1,755 | ₩1,755 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,903 | ₩1,983 | ₩1,755 | ₩1,876 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,144 | ₩2,144 | ₩2,037 | ₩2,037 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,970 | ₩2,090 | ₩1,970 | ₩2,057 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,956 | ₩2,050 | ₩1,956 | ₩2,030 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,916 | ₩2,023 | ₩1,916 | ₩2,010 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,157 | ₩2,157 | ₩2,010 | ₩2,023 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,236 | ₩2,245 | ₩2,117 | ₩2,117 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,090 | ₩2,224 | ₩2,077 | ₩2,077 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,077 | ₩2,160 | ₩2,050 | ₩2,077 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,157 | ₩2,224 | ₩2,085 | ₩2,157 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,184 | ₩2,278 | ₩2,184 | ₩2,238 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,278 | ₩2,320 | ₩2,265 | ₩2,265 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,224 | ₩2,399 | ₩2,224 | ₩2,332 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,218 | ₩2,238 | ₩2,131 | ₩2,238 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,211 | ₩2,312 | ₩1,956 | ₩2,251 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,385 | ₩2,479 | ₩2,278 | ₩2,291 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,559 | ₩2,573 | ₩2,345 | ₩2,399 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,559 | ₩2,720 | ₩2,539 | ₩2,586 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,667 | ₩2,734 | ₩2,602 | ₩2,681 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,573 | ₩2,707 | ₩2,561 | ₩2,680 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,479 | ₩2,747 | ₩2,431 | ₩2,680 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,814 | ₩2,881 | ₩2,546 | ₩2,546 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,506 | ₩3,042 | ₩2,506 | ₩2,961 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,680 | ₩2,680 | ₩2,023 | ₩2,412 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,841 | ₩3,136 | ₩2,787 | ₩3,136 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,787 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,720 | ₩2,868 | ₩2,693 | ₩2,787 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,734 | ₩2,747 | ₩2,680 | ₩2,747 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,921 | ₩2,720 | ₩2,720 | -4.25% | 1.6만 |
|---|