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 | ₩2,273 | ₩2,461 | ₩2,019 | ₩2,019 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,260 | ₩2,300 | ₩2,140 | ₩2,140 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,394 | ₩2,541 | ₩2,260 | ₩2,260 | -5.59% | 2만 |
| 2026.10.06 | ₩2,340 | ₩2,407 | ₩2,260 | ₩2,327 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,407 | ₩2,514 | ₩2,273 | ₩2,287 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,668 | ₩2,737 | ₩2,354 | ₩2,421 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,521 | ₩2,782 | ₩2,487 | ₩2,487 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,641 | ₩2,675 | ₩2,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,594 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,728 | ₩2,875 | ₩1,966 | ₩2,340 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,634 | ₩2,768 | ₩2,634 | ₩2,755 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,942 | ₩2,942 | ₩2,712 | ₩2,712 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,728 | ₩2,931 | ₩2,621 | ₩2,688 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,009 | ₩3,042 | ₩2,675 | ₩2,688 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,049 | ₩3,129 | ₩2,955 | ₩3,076 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,089 | ₩3,089 | ₩2,862 | ₩2,862 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,935 | ₩3,116 | ₩2,935 | ₩3,009 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,969 | ₩3,009 | ₩2,848 | ₩2,875 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,169 | ₩3,210 | ₩2,782 | ₩2,822 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,163 | ₩3,370 | ₩3,117 | ₩3,176 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,076 | ₩3,250 | ₩2,915 | ₩3,183 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩3,002 | ₩3,002 | ₩2,915 | ₩2,915 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,942 | ₩2,955 | ₩2,875 | ₩2,875 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,915 | ₩3,116 | ₩2,782 | ₩2,822 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,862 | ₩2,942 | ₩2,862 | ₩2,915 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,009 | ₩3,009 | ₩2,701 | ₩2,762 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,969 | ₩3,049 | ₩2,741 | ₩2,795 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩2,996 | ₩2,996 | ₩2,741 | ₩2,915 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,955 | ₩2,955 | ₩2,675 | ₩2,862 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,902 | ₩2,929 | ₩2,688 | ₩2,735 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,514 | ₩2,634 | ₩2,474 | ₩2,634 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,407 | ₩2,407 | ₩2,273 | ₩2,407 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,193 | ₩2,380 | ₩2,126 | ₩2,287 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,899 | ₩2,207 | ₩1,872 | ₩2,180 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,153 | ₩2,220 | ₩1,926 | ₩1,966 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,233 | ₩2,259 | ₩2,093 | ₩2,193 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,320 | ₩2,320 | ₩2,166 | ₩2,220 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,297 | ₩2,461 | ₩2,140 | ₩2,260 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,487 | ₩2,487 | ₩2,140 | ₩2,220 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,688 | ₩2,762 | ₩2,421 | ₩2,487 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,581 | ₩2,665 | ₩2,541 | ₩2,581 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,808 | ₩2,941 | ₩2,380 | ₩2,581 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,651 | ₩3,678 | ₩2,768 | ₩2,889 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,490 | ₩4,012 | ₩3,290 | ₩3,798 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩2,996 | ₩3,785 | ₩2,943 | ₩3,624 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,741 | ₩3,009 | ₩2,701 | ₩2,862 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,675 | ₩2,795 | ₩2,634 | ₩2,795 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,795 | ₩2,795 | ₩2,487 | ₩2,634 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,675 | ₩2,822 | ₩2,661 | ₩2,822 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩2,996 | ₩2,996 | ₩2,608 | ₩2,675 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,862 | ₩2,902 | ₩2,715 | ₩2,902 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,915 | ₩2,915 | ₩2,741 | ₩2,848 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,982 | ₩2,982 | ₩2,795 | ₩2,969 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,822 | ₩2,929 | ₩2,716 | ₩2,915 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,835 | ₩2,835 | ₩2,675 | ₩2,768 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,914 | ₩2,914 | ₩2,655 | ₩2,701 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩2,996 | ₩3,062 | ₩2,795 | ₩2,929 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,915 | ₩2,942 | ₩2,594 | ₩2,741 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,768 | ₩3,183 | ₩2,701 | ₩3,022 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,795 | ₩2,969 | ₩2,701 | ₩2,808 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,728 | ₩2,889 | ₩2,701 | ₩2,822 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,909 | ₩3,089 | ₩2,848 | ₩2,889 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,036 | ₩3,036 | ₩2,828 | ₩2,862 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,688 | ₩3,116 | ₩2,634 | ₩2,942 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,728 | ₩2,728 | ₩2,487 | ₩2,621 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,835 | ₩2,889 | ₩2,675 | ₩2,782 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,628 | ₩2,835 | ₩2,608 | ₩2,835 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,685 | ₩2,768 | ₩2,514 | ₩2,648 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,782 | ₩2,782 | ₩2,568 | ₩2,755 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,822 | ₩2,889 | ₩2,752 | ₩2,782 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,982 | ₩2,982 | ₩2,782 | ₩2,835 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,982 | ₩3,169 | ₩2,895 | ₩3,049 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,929 | ₩3,143 | ₩2,848 | ₩3,036 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,875 | ₩3,076 | ₩2,848 | ₩2,955 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,741 | ₩3,009 | ₩2,701 | ₩3,009 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,062 | ₩3,103 | ₩2,741 | ₩2,862 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,634 | ₩3,196 | ₩2,608 | ₩3,183 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,454 | ₩3,357 | ₩2,454 | ₩2,915 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,859 | ₩2,447 | ₩1,859 | ₩2,019 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,073 | ₩2,126 | ₩1,952 | ₩1,979 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,287 | ₩2,300 | ₩2,113 | ₩2,113 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,367 | ₩2,474 | ₩2,113 | ₩2,113 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,367 | ₩2,494 | ₩2,367 | ₩2,421 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,594 | ₩2,594 | ₩2,350 | ₩2,354 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,661 | ₩2,942 | ₩2,501 | ₩2,675 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,487 | ₩2,568 | ₩2,447 | ₩2,487 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,541 | ₩2,608 | ₩2,421 | ₩2,534 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,608 | ₩2,608 | ₩2,407 | ₩2,474 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,541 | ₩2,795 | ₩2,487 | ₩2,608 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,715 | ₩2,875 | ₩2,578 | ₩2,675 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,103 | ₩3,196 | ₩2,675 | ₩2,795 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,597 | ₩3,651 | ₩2,875 | ₩3,103 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,062 | ₩3,557 | ₩2,795 | ₩3,383 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,233 | ₩3,185 | ₩2,220 | ₩2,848 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,273 | ₩2,347 | ₩2,160 | ₩2,166 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,153 | ₩2,327 | ₩2,140 | ₩2,140 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,434 | ₩2,534 | ₩2,233 | ₩2,314 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,006 | ₩2,541 | ₩1,565 | ₩2,394 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,792 | ₩2,434 | ₩1,738 | ₩1,926 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,886 | ₩1,926 | ₩1,792 | ₩1,872 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,926 | ₩1,966 | ₩1,845 | ₩1,872 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,926 | ₩1,926 | ₩1,832 | ₩1,832 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,979 | ₩1,979 | ₩1,805 | ₩1,819 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,019 | ₩2,019 | ₩1,859 | ₩1,886 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,899 | ₩2,126 | ₩1,845 | ₩2,086 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,939 | ₩1,819 | ₩1,845 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,939 | ₩2,002 | ₩1,859 | ₩1,859 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,073 | ₩2,073 | ₩2,006 | ₩2,033 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,019 | ₩2,154 | ₩1,979 | ₩2,019 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,113 | ₩2,193 | ₩2,046 | ₩2,046 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,952 | ₩2,407 | ₩1,952 | ₩2,100 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,046 | ₩2,113 | ₩1,886 | ₩1,912 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,939 | ₩2,059 | ₩1,859 | ₩1,979 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,752 | ₩1,912 | ₩1,377 | ₩1,886 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,952 | ₩2,059 | ₩1,678 | ₩1,845 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,073 | ₩2,100 | ₩1,845 | ₩1,872 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,046 | ₩2,046 | ₩1,805 | ₩2,006 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,114 | ₩2,133 | ₩1,966 | ₩1,966 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,273 | ₩2,331 | ₩2,006 | ₩2,033 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,314 | ₩2,715 | ₩2,233 | ₩2,233 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,608 | ₩2,634 | ₩2,354 | ₩2,354 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,036 | ₩3,116 | ₩2,354 | ₩2,527 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,464 | ₩3,464 | ₩2,915 | ₩3,103 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,196 | ₩3,450 | ₩3,156 | ₩3,410 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,156 | ₩3,196 | ₩3,062 | ₩3,196 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,969 | ₩3,196 | ₩2,969 | ₩3,103 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,129 | ₩3,129 | ₩2,982 | ₩2,982 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,196 | ₩3,223 | ₩2,969 | ₩3,223 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,250 | ₩3,317 | ₩3,129 | ₩3,223 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,450 | ₩3,664 | ₩3,210 | ₩3,210 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,290 | ₩3,357 | ₩3,223 | ₩3,357 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,169 | ₩3,571 | ₩3,145 | ₩3,357 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,062 | ₩3,183 | ₩3,036 | ₩3,156 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,050 | ₩3,303 | ₩2,982 | ₩3,116 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,062 | ₩3,076 | ₩2,875 | ₩2,982 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,076 | ₩3,878 | ₩3,022 | ₩3,022 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,343 | ₩3,343 | ₩3,022 | ₩3,049 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,437 | ₩3,437 | ₩3,210 | ₩3,210 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,129 | ₩3,611 | ₩3,129 | ₩3,517 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,263 | ₩3,330 | ₩3,009 | ₩3,036 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,530 | ₩3,544 | ₩3,208 | ₩3,330 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,530 | ₩3,865 | ₩3,397 | ₩3,423 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,383 | ₩3,704 | ₩3,296 | ₩3,597 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,557 | ₩3,651 | ₩3,343 | ₩3,370 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,383 | ₩3,838 | ₩3,383 | ₩3,557 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,276 | ₩3,540 | ₩3,076 | ₩3,450 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,450 | ₩3,838 | ₩3,276 | ₩3,303 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,397 | ₩3,925 | ₩3,250 | ₩3,678 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,236 | ₩3,597 | ₩3,183 | ₩3,530 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,955 | ₩3,962 | ₩2,955 | ₩3,303 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,942 | ₩3,183 | ₩2,942 | ₩3,022 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,136 | ₩3,581 | ₩2,741 | ₩2,942 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,210 | ₩3,210 | ₩2,955 | ₩3,076 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,330 | ₩3,477 | ₩3,250 | ₩3,250 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,290 | ₩3,744 | ₩3,156 | ₩3,490 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,022 | ₩3,838 | ₩2,808 | ₩3,744 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,253 | ₩4,253 | ₩2,688 | ₩3,196 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,132 | ₩4,616 | ₩4,085 | ₩4,239 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,199 | ₩4,852 | ₩3,694 | ₩4,092 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,223 | ₩4,146 | ₩3,223 | ₩4,079 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,022 | ₩3,517 | ₩2,942 | ₩3,116 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,156 | ₩3,263 | ₩2,688 | ₩2,688 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,755 | ₩3,207 | ₩2,755 | ₩3,036 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,675 | ₩2,875 | ₩2,634 | ₩2,728 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,741 | ₩2,929 | ₩2,661 | ₩2,661 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,089 | ₩3,330 | ₩2,768 | ₩2,768 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,544 | ₩3,544 | ₩2,715 | ₩2,715 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,875 | ₩3,878 | ₩3,557 | ₩3,571 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,611 | ₩3,981 | ₩3,544 | ₩3,704 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩3,999 | ₩3,999 | ₩3,504 | ₩3,624 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,921 | ₩5,228 | ₩3,678 | ₩3,678 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,777 | ₩5,871 | ₩4,908 | ₩4,948 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,670 | ₩6,218 | ₩5,309 | ₩5,844 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,256 | ₩5,750 | ₩5,256 | ₩5,684 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,055 | ₩5,630 | ₩4,881 | ₩5,336 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,189 | ₩9,027 | ₩4,614 | ₩5,042 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,079 | ₩4,861 | ₩4,065 | ₩4,480 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,400 | ₩4,600 | ₩3,296 | ₩4,246 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,608 | ₩9,481 | ₩2,608 | ₩5,577 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,741 | ₩3,076 | ₩2,554 | ₩2,554 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,608 | ₩3,156 | ₩2,487 | ₩2,715 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,180 | ₩2,848 | ₩2,046 | ₩2,621 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,218 | ₩3,999 | ₩1,217 | ₩2,273 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,135 | ₩1,163 | ₩1,083 | ₩1,149 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩971 | ₩1,127 | ₩971 | ₩1,083 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,042 | ₩1,055 | ₩975 | ₩990 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,070 | ₩1,070 | ₩909 | ₩932 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,043 | ₩1,081 | ₩1,006 | ₩1,070 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,066 | ₩1,123 | ₩1,050 | ₩1,058 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,097 | ₩1,125 | ₩1,064 | ₩1,066 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,059 | ₩1,098 | ₩1,056 | ₩1,062 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,058 | ₩1,150 | ₩1,058 | ₩1,062 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,070 | ₩1,083 | ₩992 | ₩1,054 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩935 | ₩1,048 | ₩935 | ₩1,015 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,014 | ₩1,014 | ₩895 | ₩991 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩963 | ₩976 | ₩909 | ₩947 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩913 | ₩1,020 | ₩909 | ₩963 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩983 | ₩983 | ₩877 | ₩941 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,070 | ₩1,070 | ₩943 | ₩959 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,056 | ₩1,097 | ₩1,003 | ₩1,054 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,083 | ₩1,114 | ₩1,030 | ₩1,056 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,244 | ₩1,253 | ₩1,004 | ₩1,093 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,264 | ₩1,264 | ₩949 | ₩1,003 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩1,000 | ₩1,221 | ₩963 | ₩1,205 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,106 | ₩1,293 | ₩1,003 | ₩1,003 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,431 | ₩1,484 | ₩949 | ₩1,027 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,538 | ₩1,579 | ₩1,444 | ₩1,471 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,658 | ₩1,658 | ₩1,589 | ₩1,605 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,685 | ₩1,698 | ₩1,623 | ₩1,672 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,752 | ₩1,752 | ₩1,689 | ₩1,725 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,745 | ₩1,792 | ₩1,700 | ₩1,765 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,685 | ₩1,738 | ₩1,672 | ₩1,738 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,819 | ₩1,819 | ₩1,698 | ₩1,712 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,632 | ₩1,712 | ₩1,632 | ₩1,712 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,698 | ₩1,752 | ₩1,645 | ₩1,645 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,701 | ₩1,738 | ₩1,652 | ₩1,698 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,805 | ₩1,824 | ₩1,672 | ₩1,672 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,712 | ₩1,805 | ₩1,712 | ₩1,805 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,565 | ₩1,752 | ₩1,565 | ₩1,738 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,738 | ₩1,759 | ₩1,685 | ₩1,725 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,685 | ₩1,743 | ₩1,621 | ₩1,665 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,738 | ₩1,738 | ₩1,605 | ₩1,658 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,779 | ₩1,832 | ₩1,752 | ₩1,752 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,899 | ₩1,979 | ₩1,752 | ₩1,872 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,033 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,966 | ₩2,086 | ₩1,966 | ₩2,053 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,952 | ₩2,046 | ₩1,952 | ₩2,026 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,912 | ₩2,019 | ₩1,912 | ₩2,006 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,153 | ₩2,153 | ₩2,006 | ₩2,019 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,232 | ₩2,240 | ₩2,113 | ₩2,113 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,086 | ₩2,220 | ₩2,073 | ₩2,073 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,073 | ₩2,156 | ₩2,046 | ₩2,073 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,153 | ₩2,220 | ₩2,081 | ₩2,153 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,180 | ₩2,273 | ₩2,180 | ₩2,233 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,273 | ₩2,315 | ₩2,260 | ₩2,260 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,220 | ₩2,394 | ₩2,220 | ₩2,327 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,213 | ₩2,233 | ₩2,126 | ₩2,233 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,207 | ₩2,307 | ₩1,952 | ₩2,247 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,380 | ₩2,474 | ₩2,273 | ₩2,287 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,554 | ₩2,568 | ₩2,340 | ₩2,394 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,554 | ₩2,715 | ₩2,534 | ₩2,581 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,661 | ₩2,728 | ₩2,597 | ₩2,676 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,568 | ₩2,701 | ₩2,556 | ₩2,675 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,474 | ₩2,741 | ₩2,426 | ₩2,675 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,808 | ₩2,875 | ₩2,541 | ₩2,541 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,501 | ₩3,036 | ₩2,501 | ₩2,955 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,675 | ₩2,675 | ₩2,019 | ₩2,407 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,835 | ₩3,129 | ₩2,782 | ₩3,129 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,848 | ₩2,848 | ₩2,728 | ₩2,782 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,715 | ₩2,862 | ₩2,688 | ₩2,782 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,728 | ₩2,741 | ₩2,675 | ₩2,741 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,835 | ₩2,915 | ₩2,715 | ₩2,715 | -4.25% | 1.6만 |
|---|