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 | ₩2,276 | ₩2,464 | ₩2,022 | ₩2,022 | -11.18% | 3.5만 |
| 2026.10.08 | ₩2,263 | ₩2,303 | ₩2,142 | ₩2,142 | -5.33% | 1.7만 |
| 2026.10.07 | ₩2,397 | ₩2,544 | ₩2,263 | ₩2,263 | -5.59% | 2만 |
| 2026.10.06 | ₩2,343 | ₩2,410 | ₩2,263 | ₩2,330 | -0.57% | 1.6만 |
| 2026.10.05 | ₩2,410 | ₩2,517 | ₩2,276 | ₩2,290 | -5.00% | 1.8만 |
| 2026.10.02 | ₩2,671 | ₩2,741 | ₩2,357 | ₩2,424 | -9.27% | 4.3만 |
| 2026.10.01 | ₩2,524 | ₩2,785 | ₩2,491 | ₩2,491 | -1.33% | 1.9만 |
| 2026.09.30 | ₩2,644 | ₩2,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,598 |
| -1.77% |
| 2.3만 |
| 2026.09.29 | ₩2,732 | ₩2,879 | ₩1,968 | ₩2,343 | -14.22% | 12.9만 |
|---|
| 2026.09.28 | ₩2,638 | ₩2,772 | ₩2,638 | ₩2,758 | +4.57% | 1만 |
|---|
| 2026.09.25 | ₩2,946 | ₩2,946 | ₩2,715 | ₩2,715 | -7.82% | 2천 |
|---|
| 2026.09.24 | ₩2,732 | ₩2,935 | ₩2,624 | ₩2,691 | -1.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,013 | ₩3,046 | ₩2,678 | ₩2,691 | -10.67% | 2.4만 |
|---|
| 2026.09.22 | ₩3,053 | ₩3,133 | ₩2,959 | ₩3,080 | +0.88% | 7.9천 |
|---|
| 2026.09.21 | ₩3,093 | ₩3,093 | ₩2,865 | ₩2,865 | -7.36% | 1.1만 |
|---|
| 2026.09.18 | ₩2,939 | ₩3,120 | ₩2,939 | ₩3,013 | +2.51% | 6.4천 |
|---|
| 2026.09.17 | ₩2,973 | ₩3,013 | ₩2,852 | ₩2,879 | -3.15% | 1.1만 |
|---|
| 2026.09.16 | ₩3,173 | ₩3,214 | ₩2,785 | ₩2,825 | -10.97% | 4만 |
|---|
| 2026.09.15 | ₩3,167 | ₩3,374 | ₩3,121 | ₩3,180 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩3,080 | ₩3,254 | ₩2,919 | ₩3,187 | +3.48% | 3.1만 |
|---|
| 2026.09.11 | ₩3,006 | ₩3,006 | ₩2,919 | ₩2,919 | -2.90% | 2.1만 |
|---|
| 2026.09.10 | ₩2,946 | ₩2,959 | ₩2,879 | ₩2,879 | -2.27% | 1.1만 |
|---|
| 2026.09.09 | ₩2,919 | ₩3,120 | ₩2,785 | ₩2,825 | -3.21% | 5.8만 |
|---|
| 2026.09.08 | ₩2,865 | ₩2,946 | ₩2,865 | ₩2,919 | +1.87% | 2.7만 |
|---|
| 2026.09.04 | ₩3,013 | ₩3,013 | ₩2,705 | ₩2,765 | -8.22% | 5.3만 |
|---|
| 2026.09.03 | ₩2,973 | ₩3,053 | ₩2,745 | ₩2,798 | -5.86% | 3.7만 |
|---|
| 2026.09.02 | ₩2,999 | ₩2,999 | ₩2,745 | ₩2,919 | -2.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,959 | ₩2,959 | ₩2,678 | ₩2,865 | -3.17% | 4.9만 |
|---|
| 2026.08.31 | ₩2,906 | ₩2,932 | ₩2,691 | ₩2,738 | -5.76% | 6.6만 |
|---|
| 2026.08.28 | ₩2,517 | ₩2,638 | ₩2,477 | ₩2,638 | +4.79% | 4.5만 |
|---|
| 2026.08.27 | ₩2,410 | ₩2,410 | ₩2,276 | ₩2,410 | 0.00% | 5.5만 |
|---|
| 2026.08.26 | ₩2,196 | ₩2,383 | ₩2,129 | ₩2,290 | +4.27% | 9.3만 |
|---|
| 2026.08.25 | ₩1,901 | ₩2,209 | ₩1,875 | ₩2,183 | +14.79% | 149.4만 |
|---|
| 2026.08.24 | ₩2,156 | ₩2,223 | ₩1,928 | ₩1,968 | -8.70% | 6만 |
|---|
| 2026.08.21 | ₩2,236 | ₩2,262 | ₩2,096 | ₩2,196 | -1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩2,323 | ₩2,323 | ₩2,169 | ₩2,223 | -4.32% | 4.1만 |
|---|
| 2026.08.19 | ₩2,300 | ₩2,464 | ₩2,142 | ₩2,263 | -1.63% | 9.8만 |
|---|
| 2026.08.18 | ₩2,491 | ₩2,491 | ₩2,142 | ₩2,223 | -10.75% | 5.8만 |
|---|
| 2026.08.17 | ₩2,691 | ₩2,765 | ₩2,424 | ₩2,491 | -7.46% | 8.6만 |
|---|
| 2026.08.14 | ₩2,584 | ₩2,669 | ₩2,544 | ₩2,584 | 0.00% | 4.5만 |
|---|
| 2026.08.13 | ₩2,812 | ₩2,944 | ₩2,383 | ₩2,584 | -8.10% | 14.3만 |
|---|
| 2026.08.12 | ₩3,655 | ₩3,682 | ₩2,772 | ₩2,892 | -20.88% | 41.8만 |
|---|
| 2026.08.11 | ₩3,495 | ₩4,017 | ₩3,294 | ₩3,803 | +8.81% | 64.2만 |
|---|
| 2026.08.10 | ₩2,999 | ₩3,789 | ₩2,947 | ₩3,629 | +20.98% | 58.8만 |
|---|
| 2026.08.07 | ₩2,745 | ₩3,013 | ₩2,705 | ₩2,865 | +4.39% | 6만 |
|---|
| 2026.08.06 | ₩2,678 | ₩2,798 | ₩2,638 | ₩2,798 | +4.50% | 2만 |
|---|
| 2026.08.05 | ₩2,798 | ₩2,798 | ₩2,491 | ₩2,638 | -5.74% | 2.2만 |
|---|
| 2026.08.04 | ₩2,678 | ₩2,825 | ₩2,665 | ₩2,825 | +5.50% | 1.3만 |
|---|
| 2026.08.03 | ₩2,999 | ₩2,999 | ₩2,611 | ₩2,678 | -10.71% | 3.5만 |
|---|
| 2026.07.31 | ₩2,865 | ₩2,906 | ₩2,718 | ₩2,906 | +1.40% | 1.8만 |
|---|
| 2026.07.30 | ₩2,919 | ₩2,919 | ₩2,745 | ₩2,852 | -2.29% | 1.4만 |
|---|
| 2026.07.29 | ₩2,986 | ₩2,986 | ₩2,798 | ₩2,973 | -0.45% | 5.4천 |
|---|
| 2026.07.28 | ₩2,825 | ₩2,932 | ₩2,719 | ₩2,919 | +3.32% | 1.9만 |
|---|
| 2026.07.27 | ₩2,839 | ₩2,839 | ₩2,678 | ₩2,772 | -2.36% | 1.6만 |
|---|
| 2026.07.24 | ₩2,918 | ₩2,918 | ₩2,658 | ₩2,705 | -7.30% | 1.9만 |
|---|
| 2026.07.23 | ₩2,999 | ₩3,066 | ₩2,798 | ₩2,932 | -2.23% | 3.9만 |
|---|
| 2026.07.22 | ₩2,919 | ₩2,946 | ₩2,598 | ₩2,745 | -5.96% | 6만 |
|---|
| 2026.07.21 | ₩2,772 | ₩3,187 | ₩2,705 | ₩3,026 | +9.18% | 16.2만 |
|---|
| 2026.07.20 | ₩2,798 | ₩2,973 | ₩2,705 | ₩2,812 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩2,732 | ₩2,892 | ₩2,705 | ₩2,825 | +3.43% | 7.2천 |
|---|
| 2026.07.16 | ₩2,912 | ₩3,093 | ₩2,852 | ₩2,892 | -0.69% | 2.7만 |
|---|
| 2026.07.15 | ₩3,039 | ₩3,039 | ₩2,832 | ₩2,865 | -5.73% | 1.3만 |
|---|
| 2026.07.14 | ₩2,691 | ₩3,120 | ₩2,638 | ₩2,946 | +9.45% | 5.6만 |
|---|
| 2026.07.13 | ₩2,732 | ₩2,732 | ₩2,491 | ₩2,624 | -3.92% | 1.2만 |
|---|
| 2026.07.10 | ₩2,839 | ₩2,892 | ₩2,678 | ₩2,785 | -1.89% | 2만 |
|---|
| 2026.07.09 | ₩2,631 | ₩2,839 | ₩2,611 | ₩2,839 | +7.89% | 1.3만 |
|---|
| 2026.07.08 | ₩2,689 | ₩2,772 | ₩2,517 | ₩2,651 | -1.39% | 1.9만 |
|---|
| 2026.07.07 | ₩2,785 | ₩2,785 | ₩2,571 | ₩2,758 | -0.96% | 2.6만 |
|---|
| 2026.07.06 | ₩2,825 | ₩2,892 | ₩2,756 | ₩2,785 | -1.42% | 2.9만 |
|---|
| 2026.07.02 | ₩2,986 | ₩2,986 | ₩2,785 | ₩2,839 | -4.93% | 4.2만 |
|---|
| 2026.07.01 | ₩2,986 | ₩3,173 | ₩2,899 | ₩3,053 | +2.24% | 6.9만 |
|---|
| 2026.06.30 | ₩2,932 | ₩3,147 | ₩2,852 | ₩3,039 | +3.65% | 7.8만 |
|---|
| 2026.06.29 | ₩2,879 | ₩3,080 | ₩2,852 | ₩2,959 | +2.79% | 7.3만 |
|---|
| 2026.06.26 | ₩2,745 | ₩3,013 | ₩2,705 | ₩3,013 | +9.76% | 8.9만 |
|---|
| 2026.06.25 | ₩3,066 | ₩3,106 | ₩2,745 | ₩2,865 | -6.55% | 27.1만 |
|---|
| 2026.06.24 | ₩2,638 | ₩3,200 | ₩2,611 | ₩3,187 | +20.81% | 89.4만 |
|---|
| 2026.06.23 | ₩2,457 | ₩3,361 | ₩2,457 | ₩2,919 | +18.80% | 3792.4만 |
|---|
| 2026.06.22 | ₩1,861 | ₩2,450 | ₩1,861 | ₩2,022 | +8.63% | 10.6만 |
|---|
| 2026.06.18 | ₩2,075 | ₩2,129 | ₩1,955 | ₩1,982 | -4.52% | 2.3만 |
|---|
| 2026.06.17 | ₩2,290 | ₩2,303 | ₩2,116 | ₩2,116 | -7.60% | 1.9만 |
|---|
| 2026.06.16 | ₩2,370 | ₩2,477 | ₩2,116 | ₩2,116 | -10.73% | 2.1만 |
|---|
| 2026.06.15 | ₩2,370 | ₩2,497 | ₩2,370 | ₩2,424 | +2.26% | 2.9만 |
|---|
| 2026.06.12 | ₩2,598 | ₩2,598 | ₩2,353 | ₩2,357 | -9.28% | 2.4만 |
|---|
| 2026.06.11 | ₩2,665 | ₩2,946 | ₩2,504 | ₩2,678 | +0.50% | 7.8만 |
|---|
| 2026.06.10 | ₩2,491 | ₩2,571 | ₩2,450 | ₩2,491 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩2,544 | ₩2,611 | ₩2,424 | ₩2,537 | -0.26% | 8.8천 |
|---|
| 2026.06.08 | ₩2,611 | ₩2,611 | ₩2,410 | ₩2,477 | -5.13% | 2.5만 |
|---|
| 2026.06.05 | ₩2,544 | ₩2,798 | ₩2,491 | ₩2,611 | +2.63% | 3.1만 |
|---|
| 2026.06.04 | ₩2,718 | ₩2,879 | ₩2,582 | ₩2,678 | -1.48% | 3만 |
|---|
| 2026.06.03 | ₩3,106 | ₩3,200 | ₩2,678 | ₩2,798 | -9.91% | 5.2만 |
|---|
| 2026.06.02 | ₩3,602 | ₩3,655 | ₩2,879 | ₩3,106 | -13.75% | 10.9만 |
|---|
| 2026.06.01 | ₩3,066 | ₩3,562 | ₩2,798 | ₩3,388 | +10.48% | 15만 |
|---|
| 2026.05.29 | ₩2,236 | ₩3,189 | ₩2,223 | ₩2,852 | +27.54% | 47.3만 |
|---|
| 2026.05.28 | ₩2,276 | ₩2,350 | ₩2,162 | ₩2,169 | -4.71% | 7.5만 |
|---|
| 2026.05.27 | ₩2,156 | ₩2,330 | ₩2,142 | ₩2,142 | -0.62% | 2만 |
|---|
| 2026.05.26 | ₩2,437 | ₩2,537 | ₩2,236 | ₩2,316 | -4.95% | 10.3만 |
|---|
| 2026.05.22 | ₩2,008 | ₩2,544 | ₩1,567 | ₩2,397 | +19.33% | 126.9만 |
|---|
| 2026.05.21 | ₩1,794 | ₩2,437 | ₩1,741 | ₩1,928 | +7.46% | 72.7만 |
|---|
| 2026.05.20 | ₩1,888 | ₩1,928 | ₩1,794 | ₩1,875 | -0.71% | 4.1만 |
|---|
| 2026.05.19 | ₩1,928 | ₩1,968 | ₩1,848 | ₩1,875 | -2.78% | 3.2만 |
|---|
| 2026.05.18 | ₩1,928 | ₩1,928 | ₩1,834 | ₩1,834 | -4.86% | 8천 |
|---|
| 2026.05.15 | ₩1,982 | ₩1,982 | ₩1,808 | ₩1,821 | -8.11% | 1.1만 |
|---|
| 2026.05.14 | ₩2,022 | ₩2,022 | ₩1,861 | ₩1,888 | -6.62% | 3.4만 |
|---|
| 2026.05.13 | ₩1,901 | ₩2,129 | ₩1,848 | ₩2,089 | +9.86% | 1.6만 |
|---|
| 2026.05.12 | ₩1,848 | ₩1,942 | ₩1,821 | ₩1,848 | 0.00% | 3.7만 |
|---|
| 2026.05.11 | ₩1,942 | ₩2,004 | ₩1,861 | ₩1,861 | -4.14% | 2.1만 |
|---|
| 2026.05.08 | ₩2,075 | ₩2,075 | ₩2,008 | ₩2,035 | -1.94% | 1.3만 |
|---|
| 2026.05.07 | ₩2,022 | ₩2,157 | ₩1,982 | ₩2,022 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩2,116 | ₩2,196 | ₩2,049 | ₩2,049 | -3.16% | 7.4천 |
|---|
| 2026.05.05 | ₩1,955 | ₩2,410 | ₩1,955 | ₩2,102 | +7.53% | 3.2만 |
|---|
| 2026.05.04 | ₩2,049 | ₩2,116 | ₩1,888 | ₩1,915 | -6.54% | 3.1만 |
|---|
| 2026.05.01 | ₩1,942 | ₩2,062 | ₩1,861 | ₩1,982 | +2.07% | 1.6만 |
|---|
| 2026.04.30 | ₩1,754 | ₩1,915 | ₩1,379 | ₩1,888 | +7.63% | 3.2만 |
|---|
| 2026.04.29 | ₩1,955 | ₩2,062 | ₩1,680 | ₩1,848 | -5.48% | 2.1만 |
|---|
| 2026.04.28 | ₩2,075 | ₩2,102 | ₩1,848 | ₩1,875 | -9.68% | 1.9만 |
|---|
| 2026.04.27 | ₩2,049 | ₩2,049 | ₩1,808 | ₩2,008 | -1.96% | 3.3만 |
|---|
| 2026.04.24 | ₩2,117 | ₩2,136 | ₩1,968 | ₩1,968 | -7.02% | 2.2만 |
|---|
| 2026.04.23 | ₩2,276 | ₩2,334 | ₩2,008 | ₩2,035 | -10.59% | 3.1만 |
|---|
| 2026.04.22 | ₩2,316 | ₩2,718 | ₩2,236 | ₩2,236 | -3.47% | 7.2만 |
|---|
| 2026.04.21 | ₩2,611 | ₩2,638 | ₩2,357 | ₩2,357 | -9.74% | 6.6만 |
|---|
| 2026.04.20 | ₩3,039 | ₩3,120 | ₩2,357 | ₩2,531 | -16.74% | 9.5만 |
|---|
| 2026.04.17 | ₩3,468 | ₩3,468 | ₩2,919 | ₩3,106 | -10.42% | 6.9만 |
|---|
| 2026.04.16 | ₩3,200 | ₩3,455 | ₩3,160 | ₩3,414 | +6.69% | 2.7만 |
|---|
| 2026.04.15 | ₩3,160 | ₩3,200 | ₩3,066 | ₩3,200 | +1.27% | 1.5만 |
|---|
| 2026.04.14 | ₩2,973 | ₩3,200 | ₩2,973 | ₩3,106 | +4.50% | 1.8만 |
|---|
| 2026.04.13 | ₩3,133 | ₩3,133 | ₩2,986 | ₩2,986 | -4.70% | 8.4천 |
|---|
| 2026.04.10 | ₩3,200 | ₩3,227 | ₩2,973 | ₩3,227 | +0.84% | 3.2만 |
|---|
| 2026.04.09 | ₩3,254 | ₩3,321 | ₩3,133 | ₩3,227 | -0.82% | 1.7만 |
|---|
| 2026.04.08 | ₩3,455 | ₩3,669 | ₩3,214 | ₩3,214 | -6.98% | 3.6만 |
|---|
| 2026.04.07 | ₩3,294 | ₩3,361 | ₩3,227 | ₩3,361 | +2.03% | 8.9천 |
|---|
| 2026.04.06 | ₩3,173 | ₩3,575 | ₩3,149 | ₩3,361 | +5.91% | 5.8만 |
|---|
| 2026.04.02 | ₩3,066 | ₩3,187 | ₩3,039 | ₩3,160 | +3.06% | 2.9만 |
|---|
| 2026.04.01 | ₩3,054 | ₩3,307 | ₩2,986 | ₩3,120 | +2.15% | 2.5만 |
|---|
| 2026.03.31 | ₩3,066 | ₩3,080 | ₩2,879 | ₩2,986 | -2.62% | 1.5만 |
|---|
| 2026.03.30 | ₩3,080 | ₩3,883 | ₩3,026 | ₩3,026 | -1.74% | 15.4만 |
|---|
| 2026.03.27 | ₩3,347 | ₩3,347 | ₩3,026 | ₩3,053 | -8.80% | 1.7만 |
|---|
| 2026.03.26 | ₩3,441 | ₩3,441 | ₩3,214 | ₩3,214 | -6.61% | 1.7만 |
|---|
| 2026.03.25 | ₩3,133 | ₩3,615 | ₩3,133 | ₩3,522 | +12.39% | 6.2만 |
|---|
| 2026.03.24 | ₩3,267 | ₩3,334 | ₩3,013 | ₩3,039 | -6.97% | 3.1만 |
|---|
| 2026.03.23 | ₩3,535 | ₩3,548 | ₩3,212 | ₩3,334 | -5.68% | 3만 |
|---|
| 2026.03.20 | ₩3,535 | ₩3,870 | ₩3,401 | ₩3,428 | -3.03% | 4.2만 |
|---|
| 2026.03.19 | ₩3,388 | ₩3,709 | ₩3,301 | ₩3,602 | +6.32% | 3.7만 |
|---|
| 2026.03.18 | ₩3,562 | ₩3,655 | ₩3,347 | ₩3,374 | -5.26% | 2.9만 |
|---|
| 2026.03.17 | ₩3,388 | ₩3,843 | ₩3,388 | ₩3,562 | +5.14% | 5.2만 |
|---|
| 2026.03.16 | ₩3,281 | ₩3,544 | ₩3,080 | ₩3,455 | +5.31% | 3.2만 |
|---|
| 2026.03.13 | ₩3,455 | ₩3,843 | ₩3,281 | ₩3,307 | -4.26% | 5.6만 |
|---|
| 2026.03.12 | ₩3,401 | ₩3,930 | ₩3,254 | ₩3,682 | +8.27% | 6.6만 |
|---|
| 2026.03.11 | ₩3,240 | ₩3,602 | ₩3,187 | ₩3,535 | +9.09% | 4.1만 |
|---|
| 2026.03.10 | ₩2,959 | ₩3,967 | ₩2,959 | ₩3,307 | +11.76% | 9.1만 |
|---|
| 2026.03.09 | ₩2,946 | ₩3,187 | ₩2,946 | ₩3,026 | +2.73% | 3.1만 |
|---|
| 2026.03.06 | ₩3,140 | ₩3,586 | ₩2,745 | ₩2,946 | -6.18% | 5.4만 |
|---|
| 2026.03.05 | ₩3,214 | ₩3,214 | ₩2,959 | ₩3,080 | -4.17% | 3.6만 |
|---|
| 2026.03.04 | ₩3,334 | ₩3,481 | ₩3,254 | ₩3,254 | -2.41% | 3.6만 |
|---|
| 2026.03.03 | ₩3,294 | ₩3,749 | ₩3,160 | ₩3,495 | +6.10% | 6.5만 |
|---|
| 2026.03.02 | ₩3,026 | ₩3,843 | ₩2,812 | ₩3,749 | +23.89% | 12.4만 |
|---|
| 2026.02.27 | ₩4,258 | ₩4,258 | ₩2,691 | ₩3,200 | -24.84% | 12.9만 |
|---|
| 2026.02.26 | ₩4,137 | ₩4,622 | ₩4,091 | ₩4,245 | +2.59% | 12.2만 |
|---|
| 2026.02.25 | ₩4,204 | ₩4,858 | ₩3,698 | ₩4,097 | -2.55% | 33.4만 |
|---|
| 2026.02.24 | ₩3,227 | ₩4,151 | ₩3,227 | ₩4,084 | +26.56% | 33.8만 |
|---|
| 2026.02.23 | ₩3,026 | ₩3,522 | ₩2,946 | ₩3,120 | +3.10% | 134.2만 |
|---|
| 2026.02.20 | ₩3,160 | ₩3,267 | ₩2,691 | ₩2,691 | -14.83% | 5.2만 |
|---|
| 2026.02.19 | ₩2,758 | ₩3,211 | ₩2,758 | ₩3,039 | +10.19% | 5만 |
|---|
| 2026.02.18 | ₩2,678 | ₩2,879 | ₩2,638 | ₩2,732 | +2.00% | 1.6만 |
|---|
| 2026.02.17 | ₩2,745 | ₩2,932 | ₩2,665 | ₩2,665 | -2.93% | 3.9만 |
|---|
| 2026.02.13 | ₩3,093 | ₩3,334 | ₩2,772 | ₩2,772 | -10.39% | 6.1만 |
|---|
| 2026.02.12 | ₩3,548 | ₩3,548 | ₩2,718 | ₩2,718 | -23.40% | 10.6만 |
|---|
| 2026.02.11 | ₩3,880 | ₩3,883 | ₩3,562 | ₩3,575 | -7.87% | 6.9만 |
|---|
| 2026.02.10 | ₩3,615 | ₩3,986 | ₩3,548 | ₩3,709 | +2.59% | 4.1만 |
|---|
| 2026.02.09 | ₩4,004 | ₩4,004 | ₩3,508 | ₩3,629 | -9.36% | 8.6만 |
|---|
| 2026.02.06 | ₩4,927 | ₩5,234 | ₩3,682 | ₩3,682 | -25.27% | 18.6만 |
|---|
| 2026.02.05 | ₩5,784 | ₩5,878 | ₩4,914 | ₩4,954 | -14.35% | 13.4만 |
|---|
| 2026.02.04 | ₩5,677 | ₩6,226 | ₩5,316 | ₩5,851 | +3.07% | 26.1만 |
|---|
| 2026.02.03 | ₩5,262 | ₩5,758 | ₩5,262 | ₩5,691 | +8.14% | 38.4만 |
|---|
| 2026.02.02 | ₩5,061 | ₩5,637 | ₩4,887 | ₩5,343 | +5.56% | 52.9만 |
|---|
| 2026.01.30 | ₩5,195 | ₩9,038 | ₩4,619 | ₩5,048 | -2.84% | 1636.3만 |
|---|
| 2026.01.29 | ₩4,084 | ₩4,867 | ₩4,070 | ₩4,486 | +9.84% | 79.1만 |
|---|
| 2026.01.28 | ₩4,405 | ₩4,606 | ₩3,301 | ₩4,251 | -3.50% | 179.7만 |
|---|
| 2026.01.27 | ₩2,611 | ₩9,493 | ₩2,611 | ₩5,584 | +113.85% | 5167만 |
|---|
| 2026.01.26 | ₩2,745 | ₩3,080 | ₩2,557 | ₩2,557 | -6.83% | 38.3만 |
|---|
| 2026.01.23 | ₩2,611 | ₩3,160 | ₩2,491 | ₩2,718 | +4.10% | 95.8만 |
|---|
| 2026.01.22 | ₩2,183 | ₩2,852 | ₩2,049 | ₩2,624 | +20.25% | 213.4만 |
|---|
| 2026.01.21 | ₩1,220 | ₩4,004 | ₩1,218 | ₩2,276 | +86.61% | 7883.8만 |
|---|
| 2026.01.20 | ₩1,137 | ₩1,165 | ₩1,085 | ₩1,150 | +1.18% | 1.7만 |
|---|
| 2026.01.16 | ₩972 | ₩1,129 | ₩972 | ₩1,085 | +11.57% | 4.4만 |
|---|
| 2026.01.15 | ₩1,043 | ₩1,056 | ₩976 | ₩991 | -5.01% | 1.6만 |
|---|
| 2026.01.14 | ₩1,071 | ₩1,071 | ₩911 | ₩933 | -12.87% | 4.9만 |
|---|
| 2026.01.13 | ₩1,044 | ₩1,082 | ₩1,007 | ₩1,071 | +2.56% | 3.4만 |
|---|
| 2026.01.12 | ₩1,067 | ₩1,125 | ₩1,051 | ₩1,059 | -0.75% | 1.8만 |
|---|
| 2026.01.09 | ₩1,098 | ₩1,126 | ₩1,066 | ₩1,067 | -2.80% | 1.2만 |
|---|
| 2026.01.08 | ₩1,060 | ₩1,099 | ₩1,058 | ₩1,063 | +0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩1,059 | ₩1,152 | ₩1,059 | ₩1,063 | +0.38% | 6.1만 |
|---|
| 2026.01.06 | ₩1,071 | ₩1,085 | ₩994 | ₩1,055 | -1.50% | 4.1만 |
|---|
| 2026.01.05 | ₩936 | ₩1,050 | ₩936 | ₩1,016 | +8.58% | 1.5만 |
|---|
| 2026.01.02 | ₩1,015 | ₩1,015 | ₩896 | ₩992 | -2.24% | 1.3만 |
|---|
| 2025.12.31 | ₩964 | ₩977 | ₩911 | ₩948 | -1.67% | 9.4천 |
|---|
| 2025.12.30 | ₩915 | ₩1,022 | ₩911 | ₩964 | +5.42% | 7만 |
|---|
| 2025.12.29 | ₩984 | ₩984 | ₩878 | ₩943 | -4.22% | 8.4만 |
|---|
| 2025.12.26 | ₩1,071 | ₩1,071 | ₩944 | ₩960 | -10.38% | 4.2만 |
|---|
| 2025.12.24 | ₩1,058 | ₩1,098 | ₩1,004 | ₩1,055 | -0.25% | 2.3만 |
|---|
| 2025.12.23 | ₩1,085 | ₩1,115 | ₩1,031 | ₩1,058 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩1,245 | ₩1,255 | ₩1,006 | ₩1,094 | -12.15% | 8.2만 |
|---|
| 2025.12.19 | ₩1,265 | ₩1,265 | ₩951 | ₩1,004 | -20.63% | 7.6만 |
|---|
| 2025.12.18 | ₩1,002 | ₩1,222 | ₩964 | ₩1,206 | +20.45% | 8.8만 |
|---|
| 2025.12.17 | ₩1,107 | ₩1,295 | ₩1,004 | ₩1,004 | -9.31% | 19.5만 |
|---|
| 2025.12.16 | ₩1,433 | ₩1,486 | ₩951 | ₩1,028 | -28.22% | 17.6만 |
|---|
| 2025.12.15 | ₩1,540 | ₩1,581 | ₩1,446 | ₩1,473 | -4.35% | 2.9만 |
|---|
| 2025.12.12 | ₩1,660 | ₩1,660 | ₩1,591 | ₩1,607 | -3.23% | 9.1천 |
|---|
| 2025.12.11 | ₩1,687 | ₩1,701 | ₩1,626 | ₩1,674 | -0.79% | 1.2만 |
|---|
| 2025.12.10 | ₩1,754 | ₩1,754 | ₩1,691 | ₩1,727 | -1.53% | 5.3천 |
|---|
| 2025.12.09 | ₩1,747 | ₩1,794 | ₩1,702 | ₩1,767 | +1.15% | 1.4만 |
|---|
| 2025.12.08 | ₩1,687 | ₩1,741 | ₩1,674 | ₩1,741 | +3.17% | 1만 |
|---|
| 2025.12.05 | ₩1,821 | ₩1,821 | ₩1,701 | ₩1,714 | -5.88% | 2.4만 |
|---|
| 2025.12.04 | ₩1,634 | ₩1,714 | ₩1,634 | ₩1,714 | +4.92% | 8.4천 |
|---|
| 2025.12.03 | ₩1,701 | ₩1,754 | ₩1,647 | ₩1,647 | -3.15% | 9.6만 |
|---|
| 2025.12.02 | ₩1,703 | ₩1,741 | ₩1,654 | ₩1,701 | -0.16% | 9.9천 |
|---|
| 2025.12.01 | ₩1,808 | ₩1,826 | ₩1,674 | ₩1,674 | -7.41% | 1.1만 |
|---|
| 2025.11.28 | ₩1,714 | ₩1,808 | ₩1,714 | ₩1,808 | +5.47% | 3.2천 |
|---|
| 2025.11.26 | ₩1,567 | ₩1,754 | ₩1,567 | ₩1,741 | +11.11% | 1.8만 |
|---|
| 2025.11.25 | ₩1,741 | ₩1,761 | ₩1,687 | ₩1,727 | -0.77% | 3.6천 |
|---|
| 2025.11.24 | ₩1,687 | ₩1,745 | ₩1,623 | ₩1,667 | -1.19% | 1.3만 |
|---|
| 2025.11.21 | ₩1,741 | ₩1,741 | ₩1,607 | ₩1,660 | -4.62% | 1만 |
|---|
| 2025.11.20 | ₩1,781 | ₩1,834 | ₩1,754 | ₩1,754 | -1.50% | 1.4만 |
|---|
| 2025.11.19 | ₩1,901 | ₩1,982 | ₩1,754 | ₩1,875 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩2,142 | ₩2,142 | ₩2,035 | ₩2,035 | -5.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,968 | ₩2,089 | ₩1,968 | ₩2,055 | +4.42% | 1.4만 |
|---|
| 2025.11.14 | ₩1,955 | ₩2,049 | ₩1,955 | ₩2,029 | +3.77% | 1만 |
|---|
| 2025.11.13 | ₩1,915 | ₩2,022 | ₩1,915 | ₩2,008 | +4.90% | 1.3만 |
|---|
| 2025.11.12 | ₩2,156 | ₩2,156 | ₩2,008 | ₩2,022 | -6.21% | 1.1만 |
|---|
| 2025.11.11 | ₩2,235 | ₩2,243 | ₩2,116 | ₩2,116 | -5.33% | 1만 |
|---|
| 2025.11.10 | ₩2,089 | ₩2,223 | ₩2,075 | ₩2,075 | -0.64% | 8.5천 |
|---|
| 2025.11.07 | ₩2,075 | ₩2,158 | ₩2,049 | ₩2,075 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩2,156 | ₩2,223 | ₩2,083 | ₩2,156 | 0.00% | 5.4천 |
|---|
| 2025.11.05 | ₩2,183 | ₩2,276 | ₩2,183 | ₩2,236 | +2.45% | 1.4만 |
|---|
| 2025.11.04 | ₩2,276 | ₩2,318 | ₩2,263 | ₩2,263 | -0.59% | 4.8천 |
|---|
| 2025.11.03 | ₩2,223 | ₩2,397 | ₩2,223 | ₩2,330 | +4.82% | 4.1만 |
|---|
| 2025.10.31 | ₩2,216 | ₩2,236 | ₩2,129 | ₩2,236 | +0.91% | 2.2만 |
|---|
| 2025.10.30 | ₩2,209 | ₩2,310 | ₩1,955 | ₩2,249 | +1.82% | 9만 |
|---|
| 2025.10.29 | ₩2,383 | ₩2,477 | ₩2,276 | ₩2,290 | -3.93% | 38.7만 |
|---|
| 2025.10.28 | ₩2,557 | ₩2,571 | ₩2,343 | ₩2,397 | -6.28% | 2.7만 |
|---|
| 2025.10.27 | ₩2,557 | ₩2,718 | ₩2,537 | ₩2,584 | +1.05% | 2.7만 |
|---|
| 2025.10.24 | ₩2,665 | ₩2,732 | ₩2,600 | ₩2,679 | +0.55% | 1.1만 |
|---|
| 2025.10.23 | ₩2,571 | ₩2,705 | ₩2,559 | ₩2,678 | +4.17% | 1.5만 |
|---|
| 2025.10.22 | ₩2,477 | ₩2,745 | ₩2,429 | ₩2,678 | +8.11% | 5.7만 |
|---|
| 2025.10.21 | ₩2,812 | ₩2,879 | ₩2,544 | ₩2,544 | -9.52% | 4.1만 |
|---|
| 2025.10.20 | ₩2,504 | ₩3,039 | ₩2,504 | ₩2,959 | +18.18% | 27.8만 |
|---|
| 2025.10.17 | ₩2,678 | ₩2,678 | ₩2,022 | ₩2,410 | -10.00% | 22.6만 |
|---|
| 2025.10.16 | ₩2,839 | ₩3,133 | ₩2,785 | ₩3,133 | +10.38% | 254.2만 |
|---|
| 2025.10.15 | ₩2,852 | ₩2,852 | ₩2,732 | ₩2,785 | -2.35% | 1.1만 |
|---|
| 2025.10.14 | ₩2,718 | ₩2,865 | ₩2,691 | ₩2,785 | +2.46% | 1.4만 |
|---|
| 2025.10.13 | ₩2,732 | ₩2,745 | ₩2,678 | ₩2,745 | +0.49% | 1.9만 |
|---|
| 2025.10.10 | ₩2,839 | ₩2,919 | ₩2,718 | ₩2,718 | -4.25% | 1.6만 |
|---|