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 | ₩2,281 | ₩2,468 | ₩2,026 | ₩2,026 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,267 | ₩2,307 | ₩2,146 | ₩2,146 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,401 | ₩2,549 | ₩2,267 | ₩2,267 | -5.59% | 2만 |
| 2026.10.06 | ₩2,348 | ₩2,415 | ₩2,267 | ₩2,334 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,415 | ₩2,522 | ₩2,281 | ₩2,294 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,676 | ₩2,746 | ₩2,361 | ₩2,428 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,529 | ₩2,790 | ₩2,495 | ₩2,495 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,650 | ₩2,683 | ₩2,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,603 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,737 | ₩2,884 | ₩1,972 | ₩2,348 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,643 | ₩2,777 | ₩2,643 | ₩2,764 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,951 | ₩2,951 | ₩2,721 | ₩2,721 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,737 | ₩2,941 | ₩2,629 | ₩2,696 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,018 | ₩3,052 | ₩2,683 | ₩2,696 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,059 | ₩3,139 | ₩2,965 | ₩3,086 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,099 | ₩3,099 | ₩2,871 | ₩2,871 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,945 | ₩3,126 | ₩2,945 | ₩3,018 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,978 | ₩3,018 | ₩2,857 | ₩2,884 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,179 | ₩3,220 | ₩2,790 | ₩2,831 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,173 | ₩3,381 | ₩3,127 | ₩3,186 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,086 | ₩3,260 | ₩2,925 | ₩3,193 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩3,012 | ₩3,012 | ₩2,925 | ₩2,925 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,951 | ₩2,965 | ₩2,884 | ₩2,884 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,925 | ₩3,126 | ₩2,790 | ₩2,831 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,871 | ₩2,951 | ₩2,871 | ₩2,925 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,018 | ₩3,018 | ₩2,710 | ₩2,770 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,978 | ₩3,059 | ₩2,750 | ₩2,804 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩3,005 | ₩3,005 | ₩2,750 | ₩2,925 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,965 | ₩2,965 | ₩2,683 | ₩2,871 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,911 | ₩2,938 | ₩2,696 | ₩2,743 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,643 | ₩2,482 | ₩2,643 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,415 | ₩2,415 | ₩2,281 | ₩2,415 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,200 | ₩2,388 | ₩2,133 | ₩2,294 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,905 | ₩2,214 | ₩1,878 | ₩2,187 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,160 | ₩2,227 | ₩1,932 | ₩1,972 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,240 | ₩2,266 | ₩2,099 | ₩2,200 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,328 | ₩2,328 | ₩2,173 | ₩2,227 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,305 | ₩2,468 | ₩2,146 | ₩2,267 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,495 | ₩2,146 | ₩2,227 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,696 | ₩2,770 | ₩2,428 | ₩2,495 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,589 | ₩2,674 | ₩2,549 | ₩2,589 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,817 | ₩2,950 | ₩2,388 | ₩2,589 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,662 | ₩3,689 | ₩2,777 | ₩2,898 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,501 | ₩4,025 | ₩3,300 | ₩3,810 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩3,005 | ₩3,797 | ₩2,953 | ₩3,636 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,750 | ₩3,018 | ₩2,710 | ₩2,871 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,683 | ₩2,804 | ₩2,643 | ₩2,804 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,804 | ₩2,804 | ₩2,495 | ₩2,643 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,683 | ₩2,831 | ₩2,670 | ₩2,831 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩3,005 | ₩3,005 | ₩2,616 | ₩2,683 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,871 | ₩2,911 | ₩2,723 | ₩2,911 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,925 | ₩2,925 | ₩2,750 | ₩2,857 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,992 | ₩2,992 | ₩2,804 | ₩2,978 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,831 | ₩2,938 | ₩2,725 | ₩2,925 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,844 | ₩2,844 | ₩2,683 | ₩2,777 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,923 | ₩2,923 | ₩2,663 | ₩2,710 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩3,005 | ₩3,072 | ₩2,804 | ₩2,938 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,925 | ₩2,951 | ₩2,603 | ₩2,750 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,777 | ₩3,193 | ₩2,710 | ₩3,032 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,804 | ₩2,978 | ₩2,710 | ₩2,817 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,737 | ₩2,898 | ₩2,710 | ₩2,831 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,918 | ₩3,099 | ₩2,857 | ₩2,898 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,045 | ₩3,045 | ₩2,837 | ₩2,871 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,696 | ₩3,126 | ₩2,643 | ₩2,951 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,737 | ₩2,737 | ₩2,495 | ₩2,629 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,844 | ₩2,898 | ₩2,683 | ₩2,790 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,636 | ₩2,844 | ₩2,616 | ₩2,844 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,694 | ₩2,777 | ₩2,522 | ₩2,656 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,790 | ₩2,790 | ₩2,576 | ₩2,764 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,831 | ₩2,898 | ₩2,761 | ₩2,790 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,992 | ₩2,992 | ₩2,790 | ₩2,844 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,179 | ₩2,904 | ₩3,059 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,938 | ₩3,153 | ₩2,857 | ₩3,045 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,884 | ₩3,086 | ₩2,857 | ₩2,965 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,750 | ₩3,018 | ₩2,710 | ₩3,018 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,072 | ₩3,112 | ₩2,750 | ₩2,871 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,643 | ₩3,206 | ₩2,616 | ₩3,193 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,462 | ₩3,367 | ₩2,462 | ₩2,925 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,865 | ₩2,455 | ₩1,865 | ₩2,026 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,079 | ₩2,133 | ₩1,959 | ₩1,985 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,294 | ₩2,307 | ₩2,120 | ₩2,120 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,375 | ₩2,482 | ₩2,120 | ₩2,120 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,375 | ₩2,502 | ₩2,375 | ₩2,428 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,603 | ₩2,603 | ₩2,357 | ₩2,361 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,670 | ₩2,951 | ₩2,509 | ₩2,683 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,495 | ₩2,576 | ₩2,455 | ₩2,495 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,549 | ₩2,616 | ₩2,428 | ₩2,542 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,616 | ₩2,616 | ₩2,415 | ₩2,482 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,549 | ₩2,804 | ₩2,495 | ₩2,616 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,723 | ₩2,884 | ₩2,586 | ₩2,683 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,112 | ₩3,206 | ₩2,683 | ₩2,804 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,609 | ₩3,662 | ₩2,884 | ₩3,112 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,072 | ₩3,568 | ₩2,804 | ₩3,394 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,240 | ₩3,196 | ₩2,227 | ₩2,857 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,281 | ₩2,354 | ₩2,167 | ₩2,173 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,160 | ₩2,334 | ₩2,146 | ₩2,146 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,442 | ₩2,542 | ₩2,240 | ₩2,321 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,012 | ₩2,549 | ₩1,570 | ₩2,401 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,798 | ₩2,442 | ₩1,744 | ₩1,932 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,892 | ₩1,932 | ₩1,798 | ₩1,878 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,932 | ₩1,972 | ₩1,851 | ₩1,878 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,932 | ₩1,932 | ₩1,838 | ₩1,838 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,985 | ₩1,985 | ₩1,811 | ₩1,824 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,026 | ₩2,026 | ₩1,865 | ₩1,892 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,905 | ₩2,133 | ₩1,851 | ₩2,093 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,851 | ₩1,945 | ₩1,824 | ₩1,851 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,945 | ₩2,008 | ₩1,865 | ₩1,865 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,079 | ₩2,079 | ₩2,012 | ₩2,039 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,026 | ₩2,161 | ₩1,985 | ₩2,026 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,120 | ₩2,200 | ₩2,053 | ₩2,053 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,959 | ₩2,415 | ₩1,959 | ₩2,106 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,053 | ₩2,120 | ₩1,892 | ₩1,918 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,945 | ₩2,066 | ₩1,865 | ₩1,985 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,757 | ₩1,918 | ₩1,382 | ₩1,892 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,959 | ₩2,066 | ₩1,684 | ₩1,851 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,079 | ₩2,106 | ₩1,851 | ₩1,878 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,053 | ₩2,053 | ₩1,811 | ₩2,012 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,121 | ₩2,140 | ₩1,972 | ₩1,972 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,281 | ₩2,338 | ₩2,012 | ₩2,039 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,321 | ₩2,723 | ₩2,240 | ₩2,240 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,616 | ₩2,643 | ₩2,361 | ₩2,361 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,126 | ₩2,361 | ₩2,535 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,475 | ₩3,475 | ₩2,925 | ₩3,112 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,206 | ₩3,461 | ₩3,166 | ₩3,421 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,166 | ₩3,206 | ₩3,072 | ₩3,206 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,978 | ₩3,206 | ₩2,978 | ₩3,112 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,139 | ₩3,139 | ₩2,992 | ₩2,992 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,206 | ₩3,233 | ₩2,978 | ₩3,233 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,260 | ₩3,327 | ₩3,139 | ₩3,233 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,461 | ₩3,676 | ₩3,220 | ₩3,220 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,367 | ₩3,233 | ₩3,367 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,179 | ₩3,582 | ₩3,155 | ₩3,367 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,072 | ₩3,193 | ₩3,045 | ₩3,166 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,060 | ₩3,314 | ₩2,992 | ₩3,126 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,072 | ₩3,086 | ₩2,884 | ₩2,992 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,086 | ₩3,890 | ₩3,032 | ₩3,032 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,354 | ₩3,354 | ₩3,032 | ₩3,059 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,448 | ₩3,448 | ₩3,220 | ₩3,220 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,139 | ₩3,622 | ₩3,139 | ₩3,528 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,273 | ₩3,340 | ₩3,018 | ₩3,045 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,542 | ₩3,555 | ₩3,218 | ₩3,340 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,542 | ₩3,877 | ₩3,407 | ₩3,434 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,394 | ₩3,716 | ₩3,307 | ₩3,609 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,568 | ₩3,662 | ₩3,354 | ₩3,381 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,394 | ₩3,850 | ₩3,394 | ₩3,568 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,287 | ₩3,551 | ₩3,086 | ₩3,461 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,461 | ₩3,850 | ₩3,287 | ₩3,314 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,407 | ₩3,937 | ₩3,260 | ₩3,689 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,247 | ₩3,609 | ₩3,193 | ₩3,542 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,965 | ₩3,975 | ₩2,965 | ₩3,314 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,951 | ₩3,193 | ₩2,951 | ₩3,032 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,146 | ₩3,593 | ₩2,750 | ₩2,951 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,220 | ₩3,220 | ₩2,965 | ₩3,086 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,340 | ₩3,488 | ₩3,260 | ₩3,260 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,300 | ₩3,756 | ₩3,166 | ₩3,501 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,032 | ₩3,850 | ₩2,817 | ₩3,756 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,266 | ₩4,266 | ₩2,696 | ₩3,206 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,145 | ₩4,631 | ₩4,098 | ₩4,253 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,212 | ₩4,867 | ₩3,705 | ₩4,105 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,233 | ₩4,159 | ₩3,233 | ₩4,092 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,032 | ₩3,528 | ₩2,951 | ₩3,126 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,166 | ₩3,273 | ₩2,696 | ₩2,696 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,764 | ₩3,217 | ₩2,764 | ₩3,045 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,683 | ₩2,884 | ₩2,643 | ₩2,737 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,750 | ₩2,938 | ₩2,670 | ₩2,670 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,099 | ₩3,340 | ₩2,777 | ₩2,777 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,555 | ₩3,555 | ₩2,723 | ₩2,723 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,888 | ₩3,890 | ₩3,568 | ₩3,582 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,622 | ₩3,994 | ₩3,555 | ₩3,716 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩4,011 | ₩4,011 | ₩3,515 | ₩3,636 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,937 | ₩5,244 | ₩3,689 | ₩3,689 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,795 | ₩5,889 | ₩4,923 | ₩4,964 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,688 | ₩6,238 | ₩5,326 | ₩5,862 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,272 | ₩5,769 | ₩5,272 | ₩5,702 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,071 | ₩5,648 | ₩4,897 | ₩5,353 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,205 | ₩9,055 | ₩4,628 | ₩5,058 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,092 | ₩4,876 | ₩4,078 | ₩4,494 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,414 | ₩4,615 | ₩3,307 | ₩4,259 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,616 | ₩9,511 | ₩2,616 | ₩5,594 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,750 | ₩3,086 | ₩2,562 | ₩2,562 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,616 | ₩3,166 | ₩2,495 | ₩2,723 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,187 | ₩2,857 | ₩2,053 | ₩2,629 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,222 | ₩4,011 | ₩1,221 | ₩2,281 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,139 | ₩1,167 | ₩1,087 | ₩1,152 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩974 | ₩1,131 | ₩974 | ₩1,087 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,045 | ₩1,058 | ₩978 | ₩993 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,073 | ₩1,073 | ₩912 | ₩935 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,046 | ₩1,084 | ₩1,009 | ₩1,073 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,069 | ₩1,127 | ₩1,053 | ₩1,061 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,100 | ₩1,128 | ₩1,068 | ₩1,069 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,062 | ₩1,101 | ₩1,060 | ₩1,065 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,061 | ₩1,154 | ₩1,061 | ₩1,065 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,073 | ₩1,087 | ₩995 | ₩1,057 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩938 | ₩1,052 | ₩938 | ₩1,018 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,017 | ₩1,017 | ₩897 | ₩994 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩966 | ₩979 | ₩912 | ₩950 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩916 | ₩1,024 | ₩912 | ₩966 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩986 | ₩986 | ₩880 | ₩944 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,073 | ₩1,073 | ₩946 | ₩962 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,060 | ₩1,100 | ₩1,006 | ₩1,057 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,087 | ₩1,117 | ₩1,033 | ₩1,060 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,248 | ₩1,257 | ₩1,007 | ₩1,096 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,268 | ₩1,268 | ₩952 | ₩1,006 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩1,003 | ₩1,225 | ₩966 | ₩1,209 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,109 | ₩1,297 | ₩1,006 | ₩1,006 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,435 | ₩1,489 | ₩952 | ₩1,030 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,543 | ₩1,584 | ₩1,449 | ₩1,476 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,663 | ₩1,663 | ₩1,594 | ₩1,610 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,690 | ₩1,704 | ₩1,629 | ₩1,677 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,757 | ₩1,757 | ₩1,694 | ₩1,731 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,751 | ₩1,798 | ₩1,705 | ₩1,771 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,690 | ₩1,744 | ₩1,677 | ₩1,744 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,824 | ₩1,824 | ₩1,704 | ₩1,717 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,637 | ₩1,717 | ₩1,637 | ₩1,717 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,704 | ₩1,757 | ₩1,650 | ₩1,650 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,706 | ₩1,744 | ₩1,657 | ₩1,704 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,811 | ₩1,830 | ₩1,677 | ₩1,677 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,811 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,570 | ₩1,757 | ₩1,570 | ₩1,744 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,744 | ₩1,764 | ₩1,690 | ₩1,731 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,690 | ₩1,748 | ₩1,626 | ₩1,670 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,744 | ₩1,744 | ₩1,610 | ₩1,663 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,784 | ₩1,838 | ₩1,757 | ₩1,757 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,905 | ₩1,985 | ₩1,757 | ₩1,878 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,146 | ₩2,146 | ₩2,039 | ₩2,039 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,972 | ₩2,093 | ₩1,972 | ₩2,059 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,959 | ₩2,053 | ₩1,959 | ₩2,032 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,918 | ₩2,026 | ₩1,918 | ₩2,012 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,160 | ₩2,160 | ₩2,012 | ₩2,026 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,239 | ₩2,247 | ₩2,120 | ₩2,120 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,093 | ₩2,227 | ₩2,079 | ₩2,079 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,079 | ₩2,163 | ₩2,053 | ₩2,079 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,160 | ₩2,227 | ₩2,087 | ₩2,160 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,187 | ₩2,281 | ₩2,187 | ₩2,240 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,281 | ₩2,322 | ₩2,267 | ₩2,267 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,227 | ₩2,401 | ₩2,227 | ₩2,334 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,220 | ₩2,240 | ₩2,133 | ₩2,240 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,214 | ₩2,314 | ₩1,959 | ₩2,254 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,388 | ₩2,482 | ₩2,281 | ₩2,294 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,562 | ₩2,576 | ₩2,348 | ₩2,401 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,562 | ₩2,723 | ₩2,542 | ₩2,589 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,670 | ₩2,737 | ₩2,605 | ₩2,684 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,576 | ₩2,710 | ₩2,564 | ₩2,683 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,482 | ₩2,750 | ₩2,434 | ₩2,683 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,817 | ₩2,884 | ₩2,549 | ₩2,549 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,509 | ₩3,045 | ₩2,509 | ₩2,965 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,683 | ₩2,683 | ₩2,026 | ₩2,415 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,844 | ₩3,139 | ₩2,790 | ₩3,139 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,857 | ₩2,857 | ₩2,737 | ₩2,790 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,723 | ₩2,871 | ₩2,696 | ₩2,790 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,737 | ₩2,750 | ₩2,683 | ₩2,750 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,844 | ₩2,925 | ₩2,723 | ₩2,723 | -4.25% | 1.6만 |
|---|