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 | ₩2,272 | ₩2,459 | ₩2,018 | ₩2,018 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,259 | ₩2,299 | ₩2,139 | ₩2,139 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,393 | ₩2,540 | ₩2,259 | ₩2,259 | -5.59% | 2만 |
| 2026.10.06 | ₩2,339 | ₩2,406 | ₩2,259 | ₩2,326 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,406 | ₩2,513 | ₩2,272 | ₩2,286 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,667 | ₩2,736 | ₩2,352 | ₩2,419 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,520 | ₩2,780 | ₩2,486 | ₩2,486 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,640 | ₩2,673 | ₩2,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,593 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,727 | ₩2,874 | ₩1,965 | ₩2,339 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,633 | ₩2,767 | ₩2,633 | ₩2,753 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,941 | ₩2,941 | ₩2,711 | ₩2,711 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,727 | ₩2,930 | ₩2,620 | ₩2,687 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,007 | ₩3,041 | ₩2,673 | ₩2,687 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,048 | ₩3,128 | ₩2,954 | ₩3,074 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,088 | ₩3,088 | ₩2,860 | ₩2,860 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,934 | ₩3,114 | ₩2,934 | ₩3,007 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,967 | ₩3,007 | ₩2,847 | ₩2,874 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,168 | ₩3,208 | ₩2,780 | ₩2,820 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,161 | ₩3,368 | ₩3,116 | ₩3,175 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,074 | ₩3,248 | ₩2,914 | ₩3,181 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩3,001 | ₩3,001 | ₩2,914 | ₩2,914 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,941 | ₩2,954 | ₩2,874 | ₩2,874 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,914 | ₩3,114 | ₩2,780 | ₩2,820 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,860 | ₩2,941 | ₩2,860 | ₩2,914 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,007 | ₩3,007 | ₩2,700 | ₩2,760 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,967 | ₩3,048 | ₩2,740 | ₩2,794 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩2,994 | ₩2,994 | ₩2,740 | ₩2,914 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,954 | ₩2,954 | ₩2,673 | ₩2,860 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,901 | ₩2,927 | ₩2,687 | ₩2,733 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,513 | ₩2,633 | ₩2,473 | ₩2,633 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,406 | ₩2,406 | ₩2,272 | ₩2,406 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,192 | ₩2,379 | ₩2,125 | ₩2,286 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,898 | ₩2,205 | ₩1,871 | ₩2,179 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,152 | ₩2,219 | ₩1,925 | ₩1,965 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,232 | ₩2,258 | ₩2,092 | ₩2,192 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,319 | ₩2,319 | ₩2,165 | ₩2,219 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,296 | ₩2,459 | ₩2,139 | ₩2,259 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,486 | ₩2,486 | ₩2,139 | ₩2,219 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,687 | ₩2,760 | ₩2,419 | ₩2,486 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,580 | ₩2,664 | ₩2,540 | ₩2,580 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,807 | ₩2,939 | ₩2,379 | ₩2,580 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,649 | ₩3,676 | ₩2,767 | ₩2,887 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,489 | ₩4,010 | ₩3,288 | ₩3,796 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩2,994 | ₩3,783 | ₩2,942 | ₩3,622 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,740 | ₩3,007 | ₩2,700 | ₩2,860 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,673 | ₩2,794 | ₩2,633 | ₩2,794 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,794 | ₩2,794 | ₩2,486 | ₩2,633 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,673 | ₩2,820 | ₩2,660 | ₩2,820 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩2,994 | ₩2,994 | ₩2,606 | ₩2,673 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,860 | ₩2,901 | ₩2,713 | ₩2,901 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,914 | ₩2,914 | ₩2,740 | ₩2,847 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,981 | ₩2,981 | ₩2,794 | ₩2,967 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,820 | ₩2,927 | ₩2,715 | ₩2,914 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,834 | ₩2,834 | ₩2,673 | ₩2,767 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,913 | ₩2,913 | ₩2,653 | ₩2,700 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩2,994 | ₩3,061 | ₩2,794 | ₩2,927 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,914 | ₩2,941 | ₩2,593 | ₩2,740 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,767 | ₩3,181 | ₩2,700 | ₩3,021 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,794 | ₩2,967 | ₩2,700 | ₩2,807 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,727 | ₩2,887 | ₩2,700 | ₩2,820 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,907 | ₩3,088 | ₩2,847 | ₩2,887 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,034 | ₩3,034 | ₩2,827 | ₩2,860 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,687 | ₩3,114 | ₩2,633 | ₩2,941 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,727 | ₩2,727 | ₩2,486 | ₩2,620 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,834 | ₩2,887 | ₩2,673 | ₩2,780 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,626 | ₩2,834 | ₩2,606 | ₩2,834 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,684 | ₩2,767 | ₩2,513 | ₩2,647 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,780 | ₩2,780 | ₩2,566 | ₩2,753 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,820 | ₩2,887 | ₩2,751 | ₩2,780 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,981 | ₩2,981 | ₩2,780 | ₩2,834 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,981 | ₩3,168 | ₩2,894 | ₩3,048 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,927 | ₩3,141 | ₩2,847 | ₩3,034 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,874 | ₩3,074 | ₩2,847 | ₩2,954 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,740 | ₩3,007 | ₩2,700 | ₩3,007 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,061 | ₩3,101 | ₩2,740 | ₩2,860 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,633 | ₩3,195 | ₩2,606 | ₩3,181 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,453 | ₩3,355 | ₩2,453 | ₩2,914 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,858 | ₩2,446 | ₩1,858 | ₩2,018 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,072 | ₩2,125 | ₩1,951 | ₩1,978 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,286 | ₩2,299 | ₩2,112 | ₩2,112 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,366 | ₩2,473 | ₩2,112 | ₩2,112 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,366 | ₩2,493 | ₩2,366 | ₩2,419 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,593 | ₩2,593 | ₩2,348 | ₩2,352 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,660 | ₩2,941 | ₩2,500 | ₩2,673 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,486 | ₩2,566 | ₩2,446 | ₩2,486 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,540 | ₩2,606 | ₩2,419 | ₩2,533 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,606 | ₩2,606 | ₩2,406 | ₩2,473 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,540 | ₩2,794 | ₩2,486 | ₩2,606 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,713 | ₩2,874 | ₩2,577 | ₩2,673 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,101 | ₩3,195 | ₩2,673 | ₩2,794 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,596 | ₩3,649 | ₩2,874 | ₩3,101 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,061 | ₩3,555 | ₩2,794 | ₩3,382 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,232 | ₩3,184 | ₩2,219 | ₩2,847 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,272 | ₩2,346 | ₩2,159 | ₩2,165 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,152 | ₩2,326 | ₩2,139 | ₩2,139 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,433 | ₩2,533 | ₩2,232 | ₩2,312 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,005 | ₩2,540 | ₩1,564 | ₩2,393 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,791 | ₩2,433 | ₩1,738 | ₩1,925 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,885 | ₩1,925 | ₩1,791 | ₩1,871 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,925 | ₩1,965 | ₩1,845 | ₩1,871 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,925 | ₩1,925 | ₩1,831 | ₩1,831 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,978 | ₩1,978 | ₩1,804 | ₩1,818 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,018 | ₩2,018 | ₩1,858 | ₩1,885 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,898 | ₩2,125 | ₩1,845 | ₩2,085 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,938 | ₩1,818 | ₩1,845 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,938 | ₩2,001 | ₩1,858 | ₩1,858 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,072 | ₩2,072 | ₩2,005 | ₩2,032 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,018 | ₩2,153 | ₩1,978 | ₩2,018 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,112 | ₩2,192 | ₩2,045 | ₩2,045 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,951 | ₩2,406 | ₩1,951 | ₩2,099 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,045 | ₩2,112 | ₩1,885 | ₩1,911 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,938 | ₩2,058 | ₩1,858 | ₩1,978 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,751 | ₩1,911 | ₩1,377 | ₩1,885 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,951 | ₩2,058 | ₩1,677 | ₩1,845 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,072 | ₩2,099 | ₩1,845 | ₩1,871 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,045 | ₩2,045 | ₩1,804 | ₩2,005 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,113 | ₩2,132 | ₩1,965 | ₩1,965 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,272 | ₩2,330 | ₩2,005 | ₩2,032 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,312 | ₩2,713 | ₩2,232 | ₩2,232 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,606 | ₩2,633 | ₩2,352 | ₩2,352 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,034 | ₩3,114 | ₩2,352 | ₩2,526 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,462 | ₩3,462 | ₩2,914 | ₩3,101 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,195 | ₩3,449 | ₩3,154 | ₩3,408 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,154 | ₩3,195 | ₩3,061 | ₩3,195 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,967 | ₩3,195 | ₩2,967 | ₩3,101 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,128 | ₩3,128 | ₩2,981 | ₩2,981 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,195 | ₩3,221 | ₩2,967 | ₩3,221 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,248 | ₩3,315 | ₩3,128 | ₩3,221 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,449 | ₩3,662 | ₩3,208 | ₩3,208 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,288 | ₩3,355 | ₩3,221 | ₩3,355 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,168 | ₩3,569 | ₩3,144 | ₩3,355 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,061 | ₩3,181 | ₩3,034 | ₩3,154 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,049 | ₩3,302 | ₩2,981 | ₩3,114 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,061 | ₩3,074 | ₩2,874 | ₩2,981 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,074 | ₩3,876 | ₩3,021 | ₩3,021 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,342 | ₩3,342 | ₩3,021 | ₩3,048 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,435 | ₩3,435 | ₩3,208 | ₩3,208 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,128 | ₩3,609 | ₩3,128 | ₩3,515 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,261 | ₩3,328 | ₩3,007 | ₩3,034 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,529 | ₩3,542 | ₩3,207 | ₩3,328 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,529 | ₩3,863 | ₩3,395 | ₩3,422 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,382 | ₩3,702 | ₩3,295 | ₩3,596 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,555 | ₩3,649 | ₩3,342 | ₩3,368 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,382 | ₩3,836 | ₩3,382 | ₩3,555 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,275 | ₩3,538 | ₩3,074 | ₩3,449 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,449 | ₩3,836 | ₩3,275 | ₩3,302 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,395 | ₩3,923 | ₩3,248 | ₩3,676 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,235 | ₩3,596 | ₩3,181 | ₩3,529 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,954 | ₩3,960 | ₩2,954 | ₩3,302 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,941 | ₩3,181 | ₩2,941 | ₩3,021 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,134 | ₩3,580 | ₩2,740 | ₩2,941 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,208 | ₩3,208 | ₩2,954 | ₩3,074 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,328 | ₩3,475 | ₩3,248 | ₩3,248 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,288 | ₩3,743 | ₩3,154 | ₩3,489 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,021 | ₩3,836 | ₩2,807 | ₩3,743 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,251 | ₩4,251 | ₩2,687 | ₩3,195 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,130 | ₩4,614 | ₩4,083 | ₩4,237 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,197 | ₩4,849 | ₩3,692 | ₩4,090 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,221 | ₩4,144 | ₩3,221 | ₩4,077 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,021 | ₩3,515 | ₩2,941 | ₩3,114 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,154 | ₩3,261 | ₩2,687 | ₩2,687 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,753 | ₩3,205 | ₩2,753 | ₩3,034 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,673 | ₩2,874 | ₩2,633 | ₩2,727 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,740 | ₩2,927 | ₩2,660 | ₩2,660 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,088 | ₩3,328 | ₩2,767 | ₩2,767 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,542 | ₩3,542 | ₩2,713 | ₩2,713 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,874 | ₩3,876 | ₩3,555 | ₩3,569 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,609 | ₩3,979 | ₩3,542 | ₩3,702 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩3,997 | ₩3,997 | ₩3,502 | ₩3,622 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,919 | ₩5,225 | ₩3,676 | ₩3,676 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,774 | ₩5,868 | ₩4,905 | ₩4,946 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,667 | ₩6,215 | ₩5,306 | ₩5,841 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,253 | ₩5,748 | ₩5,253 | ₩5,681 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,052 | ₩5,627 | ₩4,879 | ₩5,333 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,186 | ₩9,022 | ₩4,611 | ₩5,039 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,077 | ₩4,859 | ₩4,063 | ₩4,478 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,398 | ₩4,598 | ₩3,295 | ₩4,244 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,606 | ₩9,477 | ₩2,606 | ₩5,574 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,740 | ₩3,074 | ₩2,553 | ₩2,553 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,606 | ₩3,154 | ₩2,486 | ₩2,713 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,179 | ₩2,847 | ₩2,045 | ₩2,620 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,218 | ₩3,997 | ₩1,216 | ₩2,272 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,135 | ₩1,163 | ₩1,083 | ₩1,148 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩970 | ₩1,127 | ₩970 | ₩1,083 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,041 | ₩1,055 | ₩974 | ₩989 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,069 | ₩1,069 | ₩909 | ₩932 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,043 | ₩1,080 | ₩1,005 | ₩1,069 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,065 | ₩1,123 | ₩1,049 | ₩1,057 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,096 | ₩1,124 | ₩1,064 | ₩1,065 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,059 | ₩1,097 | ₩1,056 | ₩1,061 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,057 | ₩1,150 | ₩1,057 | ₩1,061 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,069 | ₩1,083 | ₩992 | ₩1,053 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩934 | ₩1,048 | ₩934 | ₩1,015 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,013 | ₩1,013 | ₩894 | ₩990 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩962 | ₩976 | ₩909 | ₩946 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩913 | ₩1,020 | ₩909 | ₩962 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩982 | ₩982 | ₩877 | ₩941 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,069 | ₩1,069 | ₩942 | ₩958 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,056 | ₩1,096 | ₩1,002 | ₩1,053 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,083 | ₩1,113 | ₩1,029 | ₩1,056 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,243 | ₩1,252 | ₩1,004 | ₩1,092 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,263 | ₩1,263 | ₩949 | ₩1,002 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩1,000 | ₩1,220 | ₩962 | ₩1,204 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,105 | ₩1,293 | ₩1,002 | ₩1,002 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,430 | ₩1,484 | ₩949 | ₩1,027 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,537 | ₩1,579 | ₩1,444 | ₩1,470 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,657 | ₩1,657 | ₩1,588 | ₩1,604 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,684 | ₩1,698 | ₩1,623 | ₩1,671 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,751 | ₩1,751 | ₩1,688 | ₩1,724 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,744 | ₩1,791 | ₩1,699 | ₩1,764 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,684 | ₩1,738 | ₩1,671 | ₩1,738 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,818 | ₩1,818 | ₩1,698 | ₩1,711 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,631 | ₩1,711 | ₩1,631 | ₩1,711 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,698 | ₩1,751 | ₩1,644 | ₩1,644 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,700 | ₩1,738 | ₩1,651 | ₩1,698 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,804 | ₩1,823 | ₩1,671 | ₩1,671 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,711 | ₩1,804 | ₩1,711 | ₩1,804 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,564 | ₩1,751 | ₩1,564 | ₩1,738 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,738 | ₩1,758 | ₩1,684 | ₩1,724 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,684 | ₩1,742 | ₩1,620 | ₩1,664 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,738 | ₩1,738 | ₩1,604 | ₩1,657 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,778 | ₩1,831 | ₩1,751 | ₩1,751 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,898 | ₩1,978 | ₩1,751 | ₩1,871 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,139 | ₩2,139 | ₩2,032 | ₩2,032 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,965 | ₩2,085 | ₩1,965 | ₩2,052 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,951 | ₩2,045 | ₩1,951 | ₩2,025 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,911 | ₩2,018 | ₩1,911 | ₩2,005 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,152 | ₩2,152 | ₩2,005 | ₩2,018 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,231 | ₩2,239 | ₩2,112 | ₩2,112 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,085 | ₩2,219 | ₩2,072 | ₩2,072 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,072 | ₩2,155 | ₩2,045 | ₩2,072 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,152 | ₩2,219 | ₩2,080 | ₩2,152 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,179 | ₩2,272 | ₩2,179 | ₩2,232 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,272 | ₩2,314 | ₩2,259 | ₩2,259 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,219 | ₩2,393 | ₩2,219 | ₩2,326 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,212 | ₩2,232 | ₩2,125 | ₩2,232 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,205 | ₩2,306 | ₩1,951 | ₩2,246 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,379 | ₩2,473 | ₩2,272 | ₩2,286 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,553 | ₩2,566 | ₩2,339 | ₩2,393 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,553 | ₩2,713 | ₩2,533 | ₩2,580 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,660 | ₩2,727 | ₩2,596 | ₩2,675 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,566 | ₩2,700 | ₩2,554 | ₩2,673 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,473 | ₩2,740 | ₩2,425 | ₩2,673 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,807 | ₩2,874 | ₩2,540 | ₩2,540 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,500 | ₩3,034 | ₩2,500 | ₩2,954 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,673 | ₩2,673 | ₩2,018 | ₩2,406 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,834 | ₩3,128 | ₩2,780 | ₩3,128 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,847 | ₩2,847 | ₩2,727 | ₩2,780 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,713 | ₩2,860 | ₩2,687 | ₩2,780 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,727 | ₩2,740 | ₩2,673 | ₩2,740 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,834 | ₩2,914 | ₩2,713 | ₩2,713 | -4.25% | 1.6만 |
|---|