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 | ₩2,269 | ₩2,456 | ₩2,016 | ₩2,016 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,256 | ₩2,296 | ₩2,136 | ₩2,136 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,389 | ₩2,536 | ₩2,256 | ₩2,256 | -5.59% | 2만 |
| 2026.10.06 | ₩2,336 | ₩2,403 | ₩2,256 | ₩2,322 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,403 | ₩2,509 | ₩2,269 | ₩2,282 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,663 | ₩2,732 | ₩2,349 | ₩2,416 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,516 | ₩2,776 | ₩2,483 | ₩2,483 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,636 | ₩2,670 | ₩2,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,589 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,723 | ₩2,870 | ₩1,962 | ₩2,336 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,629 | ₩2,763 | ₩2,629 | ₩2,750 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,936 | ₩2,936 | ₩2,707 | ₩2,707 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,723 | ₩2,926 | ₩2,616 | ₩2,683 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,003 | ₩3,037 | ₩2,670 | ₩2,683 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,043 | ₩3,123 | ₩2,950 | ₩3,070 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,083 | ₩3,083 | ₩2,856 | ₩2,856 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,930 | ₩3,110 | ₩2,930 | ₩3,003 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,963 | ₩3,003 | ₩2,843 | ₩2,870 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,163 | ₩3,203 | ₩2,776 | ₩2,816 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,157 | ₩3,364 | ₩3,111 | ₩3,170 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,070 | ₩3,243 | ₩2,910 | ₩3,177 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩2,997 | ₩2,997 | ₩2,910 | ₩2,910 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,936 | ₩2,950 | ₩2,870 | ₩2,870 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,910 | ₩3,110 | ₩2,776 | ₩2,816 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,856 | ₩2,936 | ₩2,856 | ₩2,910 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,003 | ₩3,003 | ₩2,696 | ₩2,756 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,963 | ₩3,043 | ₩2,736 | ₩2,790 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩2,990 | ₩2,990 | ₩2,736 | ₩2,910 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,950 | ₩2,950 | ₩2,670 | ₩2,856 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,896 | ₩2,923 | ₩2,683 | ₩2,730 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,509 | ₩2,629 | ₩2,469 | ₩2,629 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,403 | ₩2,403 | ₩2,269 | ₩2,403 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,189 | ₩2,376 | ₩2,122 | ₩2,282 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,895 | ₩2,202 | ₩1,869 | ₩2,176 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,149 | ₩2,216 | ₩1,922 | ₩1,962 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,229 | ₩2,254 | ₩2,089 | ₩2,189 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,316 | ₩2,316 | ₩2,162 | ₩2,216 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,293 | ₩2,456 | ₩2,136 | ₩2,256 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,483 | ₩2,483 | ₩2,136 | ₩2,216 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,683 | ₩2,756 | ₩2,416 | ₩2,483 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,576 | ₩2,660 | ₩2,536 | ₩2,576 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,803 | ₩2,935 | ₩2,376 | ₩2,576 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,644 | ₩3,671 | ₩2,763 | ₩2,883 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,484 | ₩4,004 | ₩3,284 | ₩3,791 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩2,990 | ₩3,777 | ₩2,938 | ₩3,617 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,736 | ₩3,003 | ₩2,696 | ₩2,856 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,790 | ₩2,629 | ₩2,790 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,790 | ₩2,790 | ₩2,483 | ₩2,629 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,816 | ₩2,656 | ₩2,816 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩2,990 | ₩2,990 | ₩2,603 | ₩2,670 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,856 | ₩2,896 | ₩2,710 | ₩2,896 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,910 | ₩2,910 | ₩2,736 | ₩2,843 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,977 | ₩2,977 | ₩2,790 | ₩2,963 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,816 | ₩2,923 | ₩2,711 | ₩2,910 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,830 | ₩2,830 | ₩2,670 | ₩2,763 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,908 | ₩2,908 | ₩2,650 | ₩2,696 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,057 | ₩2,790 | ₩2,923 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,910 | ₩2,936 | ₩2,589 | ₩2,736 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,763 | ₩3,177 | ₩2,696 | ₩3,017 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,790 | ₩2,963 | ₩2,696 | ₩2,803 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,723 | ₩2,883 | ₩2,696 | ₩2,816 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,903 | ₩3,083 | ₩2,843 | ₩2,883 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,030 | ₩3,030 | ₩2,823 | ₩2,856 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,683 | ₩3,110 | ₩2,629 | ₩2,936 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,723 | ₩2,723 | ₩2,483 | ₩2,616 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,830 | ₩2,883 | ₩2,670 | ₩2,776 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,623 | ₩2,830 | ₩2,603 | ₩2,830 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,680 | ₩2,763 | ₩2,509 | ₩2,643 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,776 | ₩2,776 | ₩2,563 | ₩2,750 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,816 | ₩2,883 | ₩2,747 | ₩2,776 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,977 | ₩2,977 | ₩2,776 | ₩2,830 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,977 | ₩3,163 | ₩2,890 | ₩3,043 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,923 | ₩3,137 | ₩2,843 | ₩3,030 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,870 | ₩3,070 | ₩2,843 | ₩2,950 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,736 | ₩3,003 | ₩2,696 | ₩3,003 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,057 | ₩3,097 | ₩2,736 | ₩2,856 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,629 | ₩3,190 | ₩2,603 | ₩3,177 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,449 | ₩3,350 | ₩2,449 | ₩2,910 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,855 | ₩2,443 | ₩1,855 | ₩2,016 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,069 | ₩2,122 | ₩1,949 | ₩1,975 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,282 | ₩2,296 | ₩2,109 | ₩2,109 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,363 | ₩2,469 | ₩2,109 | ₩2,109 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,363 | ₩2,489 | ₩2,363 | ₩2,416 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,589 | ₩2,589 | ₩2,345 | ₩2,349 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,656 | ₩2,936 | ₩2,496 | ₩2,670 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,483 | ₩2,563 | ₩2,443 | ₩2,483 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,536 | ₩2,603 | ₩2,416 | ₩2,529 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,603 | ₩2,603 | ₩2,403 | ₩2,469 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,536 | ₩2,790 | ₩2,483 | ₩2,603 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,710 | ₩2,870 | ₩2,573 | ₩2,670 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,097 | ₩3,190 | ₩2,670 | ₩2,790 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,591 | ₩3,644 | ₩2,870 | ₩3,097 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,057 | ₩3,550 | ₩2,790 | ₩3,377 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,229 | ₩3,179 | ₩2,216 | ₩2,843 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,269 | ₩2,343 | ₩2,156 | ₩2,162 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,149 | ₩2,322 | ₩2,136 | ₩2,136 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,429 | ₩2,529 | ₩2,229 | ₩2,309 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,002 | ₩2,536 | ₩1,562 | ₩2,389 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,789 | ₩2,429 | ₩1,735 | ₩1,922 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,882 | ₩1,922 | ₩1,789 | ₩1,869 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,922 | ₩1,962 | ₩1,842 | ₩1,869 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,922 | ₩1,922 | ₩1,829 | ₩1,829 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,975 | ₩1,975 | ₩1,802 | ₩1,815 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,016 | ₩2,016 | ₩1,855 | ₩1,882 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,895 | ₩2,122 | ₩1,842 | ₩2,082 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,842 | ₩1,935 | ₩1,815 | ₩1,842 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,935 | ₩1,998 | ₩1,855 | ₩1,855 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,069 | ₩2,069 | ₩2,002 | ₩2,029 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,016 | ₩2,150 | ₩1,975 | ₩2,016 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,109 | ₩2,189 | ₩2,042 | ₩2,042 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,949 | ₩2,403 | ₩1,949 | ₩2,096 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,042 | ₩2,109 | ₩1,882 | ₩1,909 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,935 | ₩2,056 | ₩1,855 | ₩1,975 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,749 | ₩1,909 | ₩1,375 | ₩1,882 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,949 | ₩2,056 | ₩1,675 | ₩1,842 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,069 | ₩2,096 | ₩1,842 | ₩1,869 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,042 | ₩2,042 | ₩1,802 | ₩2,002 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,110 | ₩2,129 | ₩1,962 | ₩1,962 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,269 | ₩2,327 | ₩2,002 | ₩2,029 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,309 | ₩2,710 | ₩2,229 | ₩2,229 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,603 | ₩2,629 | ₩2,349 | ₩2,349 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,030 | ₩3,110 | ₩2,349 | ₩2,523 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,457 | ₩3,457 | ₩2,910 | ₩3,097 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,190 | ₩3,444 | ₩3,150 | ₩3,404 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,150 | ₩3,190 | ₩3,057 | ₩3,190 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,963 | ₩3,190 | ₩2,963 | ₩3,097 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,123 | ₩3,123 | ₩2,977 | ₩2,977 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,190 | ₩3,217 | ₩2,963 | ₩3,217 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,243 | ₩3,310 | ₩3,123 | ₩3,217 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,444 | ₩3,657 | ₩3,203 | ₩3,203 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,284 | ₩3,350 | ₩3,217 | ₩3,350 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,163 | ₩3,564 | ₩3,139 | ₩3,350 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,057 | ₩3,177 | ₩3,030 | ₩3,150 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,297 | ₩2,977 | ₩3,110 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,057 | ₩3,070 | ₩2,870 | ₩2,977 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,070 | ₩3,871 | ₩3,017 | ₩3,017 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,337 | ₩3,337 | ₩3,017 | ₩3,043 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,430 | ₩3,430 | ₩3,203 | ₩3,203 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,123 | ₩3,604 | ₩3,123 | ₩3,510 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,257 | ₩3,324 | ₩3,003 | ₩3,030 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,524 | ₩3,537 | ₩3,202 | ₩3,324 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,524 | ₩3,857 | ₩3,390 | ₩3,417 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,377 | ₩3,697 | ₩3,290 | ₩3,591 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,550 | ₩3,644 | ₩3,337 | ₩3,364 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,377 | ₩3,831 | ₩3,377 | ₩3,550 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,270 | ₩3,533 | ₩3,070 | ₩3,444 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,444 | ₩3,831 | ₩3,270 | ₩3,297 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,390 | ₩3,918 | ₩3,243 | ₩3,671 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,230 | ₩3,591 | ₩3,177 | ₩3,524 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,950 | ₩3,955 | ₩2,950 | ₩3,297 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,936 | ₩3,177 | ₩2,936 | ₩3,017 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,130 | ₩3,575 | ₩2,736 | ₩2,936 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,203 | ₩3,203 | ₩2,950 | ₩3,070 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,324 | ₩3,470 | ₩3,243 | ₩3,243 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,284 | ₩3,737 | ₩3,150 | ₩3,484 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,017 | ₩3,831 | ₩2,803 | ₩3,737 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,245 | ₩4,245 | ₩2,683 | ₩3,190 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,124 | ₩4,608 | ₩4,078 | ₩4,231 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,191 | ₩4,843 | ₩3,687 | ₩4,084 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,217 | ₩4,138 | ₩3,217 | ₩4,071 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,017 | ₩3,510 | ₩2,936 | ₩3,110 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,150 | ₩3,257 | ₩2,683 | ₩2,683 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,750 | ₩3,201 | ₩2,750 | ₩3,030 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,670 | ₩2,870 | ₩2,629 | ₩2,723 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,736 | ₩2,923 | ₩2,656 | ₩2,656 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,083 | ₩3,324 | ₩2,763 | ₩2,763 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,537 | ₩3,537 | ₩2,710 | ₩2,710 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,868 | ₩3,871 | ₩3,550 | ₩3,564 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,604 | ₩3,974 | ₩3,537 | ₩3,697 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩3,991 | ₩3,991 | ₩3,497 | ₩3,617 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,912 | ₩5,218 | ₩3,671 | ₩3,671 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,766 | ₩5,860 | ₩4,899 | ₩4,939 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,659 | ₩6,207 | ₩5,299 | ₩5,833 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,246 | ₩5,740 | ₩5,246 | ₩5,673 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,045 | ₩5,619 | ₩4,872 | ₩5,326 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,179 | ₩9,010 | ₩4,605 | ₩5,032 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,071 | ₩4,852 | ₩4,058 | ₩4,471 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,391 | ₩4,592 | ₩3,290 | ₩4,238 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,603 | ₩9,464 | ₩2,603 | ₩5,566 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,736 | ₩3,070 | ₩2,549 | ₩2,549 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,603 | ₩3,150 | ₩2,483 | ₩2,710 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,176 | ₩2,843 | ₩2,042 | ₩2,616 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,216 | ₩3,991 | ₩1,215 | ₩2,269 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,133 | ₩1,161 | ₩1,081 | ₩1,147 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩969 | ₩1,125 | ₩969 | ₩1,081 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,040 | ₩1,053 | ₩973 | ₩988 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,068 | ₩1,068 | ₩908 | ₩930 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,041 | ₩1,078 | ₩1,004 | ₩1,068 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,064 | ₩1,121 | ₩1,048 | ₩1,056 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,095 | ₩1,123 | ₩1,062 | ₩1,064 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,057 | ₩1,096 | ₩1,054 | ₩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 | ₩1,081 | ₩990 | ₩1,052 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩933 | ₩1,046 | ₩933 | ₩1,013 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,012 | ₩1,012 | ₩893 | ₩989 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩961 | ₩974 | ₩908 | ₩945 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩912 | ₩1,018 | ₩908 | ₩961 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩981 | ₩981 | ₩876 | ₩940 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,068 | ₩1,068 | ₩941 | ₩957 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,054 | ₩1,095 | ₩1,001 | ₩1,052 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,081 | ₩1,112 | ₩1,028 | ₩1,054 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,241 | ₩1,251 | ₩1,002 | ₩1,091 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,261 | ₩1,261 | ₩948 | ₩1,001 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩998 | ₩1,219 | ₩961 | ₩1,203 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,104 | ₩1,291 | ₩1,001 | ₩1,001 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,428 | ₩1,482 | ₩948 | ₩1,025 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,535 | ₩1,576 | ₩1,442 | ₩1,468 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,655 | ₩1,655 | ₩1,586 | ₩1,602 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,682 | ₩1,695 | ₩1,620 | ₩1,668 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,749 | ₩1,749 | ₩1,686 | ₩1,722 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,742 | ₩1,789 | ₩1,696 | ₩1,762 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,682 | ₩1,735 | ₩1,668 | ₩1,735 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,815 | ₩1,815 | ₩1,695 | ₩1,709 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,628 | ₩1,709 | ₩1,628 | ₩1,709 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,695 | ₩1,749 | ₩1,642 | ₩1,642 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,698 | ₩1,735 | ₩1,648 | ₩1,695 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,802 | ₩1,821 | ₩1,668 | ₩1,668 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,709 | ₩1,802 | ₩1,709 | ₩1,802 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,562 | ₩1,749 | ₩1,562 | ₩1,735 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,735 | ₩1,755 | ₩1,682 | ₩1,722 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,682 | ₩1,739 | ₩1,618 | ₩1,662 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,735 | ₩1,735 | ₩1,602 | ₩1,655 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,775 | ₩1,829 | ₩1,749 | ₩1,749 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,895 | ₩1,975 | ₩1,749 | ₩1,869 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,136 | ₩2,136 | ₩2,029 | ₩2,029 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,962 | ₩2,082 | ₩1,962 | ₩2,049 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,949 | ₩2,042 | ₩1,949 | ₩2,022 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,909 | ₩2,016 | ₩1,909 | ₩2,002 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,149 | ₩2,149 | ₩2,002 | ₩2,016 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,228 | ₩2,236 | ₩2,109 | ₩2,109 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,082 | ₩2,216 | ₩2,069 | ₩2,069 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,069 | ₩2,152 | ₩2,042 | ₩2,069 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,149 | ₩2,216 | ₩2,077 | ₩2,149 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,176 | ₩2,269 | ₩2,176 | ₩2,229 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,269 | ₩2,310 | ₩2,256 | ₩2,256 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,216 | ₩2,389 | ₩2,216 | ₩2,322 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,209 | ₩2,229 | ₩2,122 | ₩2,229 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,202 | ₩2,302 | ₩1,949 | ₩2,242 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,376 | ₩2,469 | ₩2,269 | ₩2,282 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,549 | ₩2,563 | ₩2,336 | ₩2,389 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,549 | ₩2,710 | ₩2,529 | ₩2,576 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,656 | ₩2,723 | ₩2,592 | ₩2,671 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,563 | ₩2,696 | ₩2,551 | ₩2,670 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,469 | ₩2,736 | ₩2,421 | ₩2,670 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,803 | ₩2,870 | ₩2,536 | ₩2,536 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,496 | ₩3,030 | ₩2,496 | ₩2,950 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,670 | ₩2,670 | ₩2,016 | ₩2,403 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,830 | ₩3,123 | ₩2,776 | ₩3,123 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,843 | ₩2,843 | ₩2,723 | ₩2,776 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,710 | ₩2,856 | ₩2,683 | ₩2,776 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,723 | ₩2,736 | ₩2,670 | ₩2,736 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,830 | ₩2,910 | ₩2,710 | ₩2,710 | -4.25% | 1.6만 |
|---|