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 | ₩2,270 | ₩2,457 | ₩2,017 | ₩2,017 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,257 | ₩2,297 | ₩2,137 | ₩2,137 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,390 | ₩2,537 | ₩2,257 | ₩2,257 | -5.59% | 2만 |
| 2026.10.06 | ₩2,337 | ₩2,404 | ₩2,257 | ₩2,324 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,404 | ₩2,511 | ₩2,270 | ₩2,284 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,664 | ₩2,734 | ₩2,350 | ₩2,417 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,517 | ₩2,778 | ₩2,484 | ₩2,484 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,638 | ₩2,671 | ₩2,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,591 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,724 | ₩2,871 | ₩1,963 | ₩2,337 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,631 | ₩2,764 | ₩2,631 | ₩2,751 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,938 | ₩2,938 | ₩2,708 | ₩2,708 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,724 | ₩2,927 | ₩2,617 | ₩2,684 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,005 | ₩3,038 | ₩2,671 | ₩2,684 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,045 | ₩3,125 | ₩2,951 | ₩3,072 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,085 | ₩3,085 | ₩2,858 | ₩2,858 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,931 | ₩3,112 | ₩2,931 | ₩3,005 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,965 | ₩3,005 | ₩2,845 | ₩2,871 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,165 | ₩3,205 | ₩2,778 | ₩2,818 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,158 | ₩3,365 | ₩3,113 | ₩3,172 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,072 | ₩3,245 | ₩2,911 | ₩3,178 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩2,998 | ₩2,998 | ₩2,911 | ₩2,911 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,938 | ₩2,951 | ₩2,871 | ₩2,871 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,911 | ₩3,112 | ₩2,778 | ₩2,818 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,858 | ₩2,938 | ₩2,858 | ₩2,911 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,005 | ₩3,005 | ₩2,698 | ₩2,758 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,965 | ₩3,045 | ₩2,738 | ₩2,791 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩2,991 | ₩2,991 | ₩2,738 | ₩2,911 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,951 | ₩2,951 | ₩2,671 | ₩2,858 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,898 | ₩2,925 | ₩2,684 | ₩2,731 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,511 | ₩2,631 | ₩2,471 | ₩2,631 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,404 | ₩2,404 | ₩2,270 | ₩2,404 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,190 | ₩2,377 | ₩2,123 | ₩2,284 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,896 | ₩2,203 | ₩1,870 | ₩2,177 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,150 | ₩2,217 | ₩1,923 | ₩1,963 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,230 | ₩2,256 | ₩2,090 | ₩2,190 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,317 | ₩2,317 | ₩2,163 | ₩2,217 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,294 | ₩2,457 | ₩2,137 | ₩2,257 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,484 | ₩2,484 | ₩2,137 | ₩2,217 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,684 | ₩2,758 | ₩2,417 | ₩2,484 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,577 | ₩2,662 | ₩2,537 | ₩2,577 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,804 | ₩2,937 | ₩2,377 | ₩2,577 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,646 | ₩3,672 | ₩2,764 | ₩2,885 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,486 | ₩4,006 | ₩3,285 | ₩3,793 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩2,991 | ₩3,779 | ₩2,939 | ₩3,619 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,738 | ₩3,005 | ₩2,698 | ₩2,858 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,671 | ₩2,791 | ₩2,631 | ₩2,791 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,791 | ₩2,791 | ₩2,484 | ₩2,631 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,671 | ₩2,818 | ₩2,658 | ₩2,818 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩2,991 | ₩2,991 | ₩2,604 | ₩2,671 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,858 | ₩2,898 | ₩2,711 | ₩2,898 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,911 | ₩2,911 | ₩2,738 | ₩2,845 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,978 | ₩2,978 | ₩2,791 | ₩2,965 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,818 | ₩2,925 | ₩2,712 | ₩2,911 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,831 | ₩2,831 | ₩2,671 | ₩2,764 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,910 | ₩2,910 | ₩2,651 | ₩2,698 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩2,991 | ₩3,058 | ₩2,791 | ₩2,925 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,911 | ₩2,938 | ₩2,591 | ₩2,738 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,764 | ₩3,178 | ₩2,698 | ₩3,018 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,791 | ₩2,965 | ₩2,698 | ₩2,804 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,724 | ₩2,885 | ₩2,698 | ₩2,818 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,905 | ₩3,085 | ₩2,845 | ₩2,885 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,031 | ₩3,031 | ₩2,824 | ₩2,858 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,684 | ₩3,112 | ₩2,631 | ₩2,938 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,724 | ₩2,724 | ₩2,484 | ₩2,617 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,831 | ₩2,885 | ₩2,671 | ₩2,778 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,624 | ₩2,831 | ₩2,604 | ₩2,831 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,682 | ₩2,764 | ₩2,511 | ₩2,644 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,778 | ₩2,778 | ₩2,564 | ₩2,751 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,818 | ₩2,885 | ₩2,748 | ₩2,778 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,978 | ₩2,978 | ₩2,778 | ₩2,831 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,978 | ₩3,165 | ₩2,891 | ₩3,045 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,925 | ₩3,138 | ₩2,845 | ₩3,031 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,871 | ₩3,072 | ₩2,845 | ₩2,951 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,738 | ₩3,005 | ₩2,698 | ₩3,005 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,058 | ₩3,098 | ₩2,738 | ₩2,858 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,631 | ₩3,192 | ₩2,604 | ₩3,178 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,451 | ₩3,352 | ₩2,451 | ₩2,911 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,856 | ₩2,444 | ₩1,856 | ₩2,017 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,070 | ₩2,123 | ₩1,950 | ₩1,976 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,284 | ₩2,297 | ₩2,110 | ₩2,110 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,364 | ₩2,471 | ₩2,110 | ₩2,110 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,364 | ₩2,491 | ₩2,364 | ₩2,417 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,591 | ₩2,591 | ₩2,346 | ₩2,350 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,658 | ₩2,938 | ₩2,497 | ₩2,671 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,484 | ₩2,564 | ₩2,444 | ₩2,484 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,537 | ₩2,604 | ₩2,417 | ₩2,531 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,604 | ₩2,604 | ₩2,404 | ₩2,471 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,537 | ₩2,791 | ₩2,484 | ₩2,604 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,711 | ₩2,871 | ₩2,575 | ₩2,671 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,098 | ₩3,192 | ₩2,671 | ₩2,791 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,592 | ₩3,646 | ₩2,871 | ₩3,098 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,058 | ₩3,552 | ₩2,791 | ₩3,379 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,230 | ₩3,181 | ₩2,217 | ₩2,845 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,270 | ₩2,344 | ₩2,157 | ₩2,163 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,150 | ₩2,324 | ₩2,137 | ₩2,137 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,431 | ₩2,531 | ₩2,230 | ₩2,310 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,003 | ₩2,537 | ₩1,562 | ₩2,390 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,790 | ₩2,431 | ₩1,736 | ₩1,923 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,883 | ₩1,923 | ₩1,790 | ₩1,870 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,923 | ₩1,963 | ₩1,843 | ₩1,870 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,923 | ₩1,923 | ₩1,830 | ₩1,830 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,976 | ₩1,976 | ₩1,803 | ₩1,816 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,017 | ₩2,017 | ₩1,856 | ₩1,883 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,896 | ₩2,123 | ₩1,843 | ₩2,083 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,843 | ₩1,936 | ₩1,816 | ₩1,843 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,936 | ₩1,999 | ₩1,856 | ₩1,856 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,070 | ₩2,070 | ₩2,003 | ₩2,030 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,017 | ₩2,151 | ₩1,976 | ₩2,017 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,110 | ₩2,190 | ₩2,043 | ₩2,043 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,950 | ₩2,404 | ₩1,950 | ₩2,097 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,043 | ₩2,110 | ₩1,883 | ₩1,910 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,936 | ₩2,057 | ₩1,856 | ₩1,976 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,749 | ₩1,910 | ₩1,376 | ₩1,883 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,950 | ₩2,057 | ₩1,676 | ₩1,843 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,070 | ₩2,097 | ₩1,843 | ₩1,870 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,043 | ₩2,043 | ₩1,803 | ₩2,003 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,111 | ₩2,130 | ₩1,963 | ₩1,963 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,270 | ₩2,328 | ₩2,003 | ₩2,030 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,310 | ₩2,711 | ₩2,230 | ₩2,230 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,604 | ₩2,631 | ₩2,350 | ₩2,350 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,031 | ₩3,112 | ₩2,350 | ₩2,524 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,459 | ₩3,459 | ₩2,911 | ₩3,098 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,192 | ₩3,445 | ₩3,152 | ₩3,405 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,152 | ₩3,192 | ₩3,058 | ₩3,192 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,965 | ₩3,192 | ₩2,965 | ₩3,098 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,125 | ₩2,978 | ₩2,978 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,192 | ₩3,218 | ₩2,965 | ₩3,218 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,245 | ₩3,312 | ₩3,125 | ₩3,218 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,445 | ₩3,659 | ₩3,205 | ₩3,205 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,352 | ₩3,218 | ₩3,352 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,566 | ₩3,141 | ₩3,352 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,178 | ₩3,031 | ₩3,152 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,046 | ₩3,299 | ₩2,978 | ₩3,112 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,058 | ₩3,072 | ₩2,871 | ₩2,978 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,072 | ₩3,873 | ₩3,018 | ₩3,018 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,339 | ₩3,339 | ₩3,018 | ₩3,045 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,432 | ₩3,432 | ₩3,205 | ₩3,205 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,125 | ₩3,606 | ₩3,125 | ₩3,512 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,258 | ₩3,325 | ₩3,005 | ₩3,031 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,526 | ₩3,539 | ₩3,204 | ₩3,325 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,526 | ₩3,859 | ₩3,392 | ₩3,419 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,379 | ₩3,699 | ₩3,292 | ₩3,592 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,552 | ₩3,646 | ₩3,339 | ₩3,365 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,379 | ₩3,833 | ₩3,379 | ₩3,552 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,272 | ₩3,535 | ₩3,072 | ₩3,445 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,445 | ₩3,833 | ₩3,272 | ₩3,299 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,392 | ₩3,920 | ₩3,245 | ₩3,672 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,232 | ₩3,592 | ₩3,178 | ₩3,526 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,951 | ₩3,957 | ₩2,951 | ₩3,299 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,938 | ₩3,178 | ₩2,938 | ₩3,018 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,132 | ₩3,576 | ₩2,738 | ₩2,938 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,205 | ₩3,205 | ₩2,951 | ₩3,072 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,325 | ₩3,472 | ₩3,245 | ₩3,245 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,285 | ₩3,739 | ₩3,152 | ₩3,486 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,018 | ₩3,833 | ₩2,804 | ₩3,739 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,247 | ₩4,247 | ₩2,684 | ₩3,192 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,127 | ₩4,610 | ₩4,080 | ₩4,233 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,193 | ₩4,845 | ₩3,689 | ₩4,086 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,218 | ₩4,140 | ₩3,218 | ₩4,073 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,018 | ₩3,512 | ₩2,938 | ₩3,112 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,152 | ₩3,258 | ₩2,684 | ₩2,684 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,751 | ₩3,202 | ₩2,751 | ₩3,031 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,671 | ₩2,871 | ₩2,631 | ₩2,724 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,738 | ₩2,925 | ₩2,658 | ₩2,658 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,085 | ₩3,325 | ₩2,764 | ₩2,764 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,539 | ₩3,539 | ₩2,711 | ₩2,711 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,870 | ₩3,873 | ₩3,552 | ₩3,566 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,606 | ₩3,976 | ₩3,539 | ₩3,699 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩3,993 | ₩3,993 | ₩3,499 | ₩3,619 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,914 | ₩5,220 | ₩3,672 | ₩3,672 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,769 | ₩5,863 | ₩4,901 | ₩4,941 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,662 | ₩6,210 | ₩5,302 | ₩5,836 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,248 | ₩5,742 | ₩5,248 | ₩5,676 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,048 | ₩5,622 | ₩4,874 | ₩5,328 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,182 | ₩9,014 | ₩4,607 | ₩5,035 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,073 | ₩4,854 | ₩4,060 | ₩4,474 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,394 | ₩4,594 | ₩3,292 | ₩4,240 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,604 | ₩9,468 | ₩2,604 | ₩5,569 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,738 | ₩3,072 | ₩2,551 | ₩2,551 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,604 | ₩3,152 | ₩2,484 | ₩2,711 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,177 | ₩2,845 | ₩2,043 | ₩2,617 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,217 | ₩3,993 | ₩1,215 | ₩2,270 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,134 | ₩1,162 | ₩1,082 | ₩1,147 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩970 | ₩1,126 | ₩970 | ₩1,082 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,040 | ₩1,054 | ₩974 | ₩988 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,068 | ₩1,068 | ₩908 | ₩931 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,042 | ₩1,079 | ₩1,004 | ₩1,068 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,064 | ₩1,122 | ₩1,048 | ₩1,056 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,095 | ₩1,123 | ₩1,063 | ₩1,064 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,058 | ₩1,096 | ₩1,055 | ₩1,060 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,056 | ₩1,148 | ₩1,056 | ₩1,060 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,068 | ₩1,082 | ₩991 | ₩1,052 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩933 | ₩1,047 | ₩933 | ₩1,014 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,012 | ₩1,012 | ₩893 | ₩990 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩962 | ₩975 | ₩908 | ₩945 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩912 | ₩1,019 | ₩908 | ₩962 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩982 | ₩982 | ₩876 | ₩940 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,068 | ₩1,068 | ₩941 | ₩958 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,055 | ₩1,095 | ₩1,002 | ₩1,052 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,082 | ₩1,112 | ₩1,028 | ₩1,055 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,242 | ₩1,251 | ₩1,003 | ₩1,091 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,262 | ₩1,262 | ₩948 | ₩1,002 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩999 | ₩1,219 | ₩962 | ₩1,203 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,104 | ₩1,291 | ₩1,002 | ₩1,002 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,429 | ₩1,482 | ₩948 | ₩1,026 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,536 | ₩1,577 | ₩1,442 | ₩1,469 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,656 | ₩1,656 | ₩1,587 | ₩1,603 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,683 | ₩1,696 | ₩1,621 | ₩1,669 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,749 | ₩1,749 | ₩1,687 | ₩1,723 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,743 | ₩1,790 | ₩1,697 | ₩1,763 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,683 | ₩1,736 | ₩1,669 | ₩1,736 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,816 | ₩1,816 | ₩1,696 | ₩1,709 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,629 | ₩1,709 | ₩1,629 | ₩1,709 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,696 | ₩1,749 | ₩1,643 | ₩1,643 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,699 | ₩1,736 | ₩1,649 | ₩1,696 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,803 | ₩1,822 | ₩1,669 | ₩1,669 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,709 | ₩1,803 | ₩1,709 | ₩1,803 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,562 | ₩1,749 | ₩1,562 | ₩1,736 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,736 | ₩1,756 | ₩1,683 | ₩1,723 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,683 | ₩1,740 | ₩1,619 | ₩1,663 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,736 | ₩1,736 | ₩1,603 | ₩1,656 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,776 | ₩1,830 | ₩1,749 | ₩1,749 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,896 | ₩1,976 | ₩1,749 | ₩1,870 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,137 | ₩2,137 | ₩2,030 | ₩2,030 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,963 | ₩2,083 | ₩1,963 | ₩2,050 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,950 | ₩2,043 | ₩1,950 | ₩2,023 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,910 | ₩2,017 | ₩1,910 | ₩2,003 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,150 | ₩2,150 | ₩2,003 | ₩2,017 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,229 | ₩2,237 | ₩2,110 | ₩2,110 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,083 | ₩2,217 | ₩2,070 | ₩2,070 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,070 | ₩2,153 | ₩2,043 | ₩2,070 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,150 | ₩2,217 | ₩2,078 | ₩2,150 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,177 | ₩2,270 | ₩2,177 | ₩2,230 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,270 | ₩2,312 | ₩2,257 | ₩2,257 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,217 | ₩2,390 | ₩2,217 | ₩2,324 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,210 | ₩2,230 | ₩2,123 | ₩2,230 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,203 | ₩2,304 | ₩1,950 | ₩2,244 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,377 | ₩2,471 | ₩2,270 | ₩2,284 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,551 | ₩2,564 | ₩2,337 | ₩2,390 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,551 | ₩2,711 | ₩2,531 | ₩2,577 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,658 | ₩2,724 | ₩2,593 | ₩2,672 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,564 | ₩2,698 | ₩2,552 | ₩2,671 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,471 | ₩2,738 | ₩2,423 | ₩2,671 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,804 | ₩2,871 | ₩2,537 | ₩2,537 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,497 | ₩3,031 | ₩2,497 | ₩2,951 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,671 | ₩2,671 | ₩2,017 | ₩2,404 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,831 | ₩3,125 | ₩2,778 | ₩3,125 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,845 | ₩2,845 | ₩2,724 | ₩2,778 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,711 | ₩2,858 | ₩2,684 | ₩2,778 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,724 | ₩2,738 | ₩2,671 | ₩2,738 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,831 | ₩2,911 | ₩2,711 | ₩2,711 | -4.25% | 1.6만 |
|---|