시장 데이터를 불러오는 중
전체 종목
글로벌E 온라인 과거 주가
Global-E Online Ltd. - ordinary shares · GLBE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global-E Online Ltd. - ordinary shares · GLBE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,776 | ₩54,043 | ₩52,935 | ₩53,923 | +0.27% | 81.4만 |
| 2026.10.08 | ₩52,468 | ₩54,350 | ₩51,740 | ₩53,603 | +2.16% | 146.9만 |
| 2026.10.07 | ₩51,400 | ₩52,308 | ₩51,200 | ₩52,014 | +1.19% | 101.5만 |
| 2026.10.06 | ₩53,442 | ₩53,576 | ₩51,600 | ₩51,667 | -3.32% | 125.6만 |
| 2026.10.05 | ₩52,228 | ₩54,043 | ₩52,228 | ₩53,082 | +1.64% | 88.9만 |
| 2026.10.02 | ₩53,803 | ₩54,350 | ₩51,306 | ₩52,481 | -2.46% | 89.2만 |
| 2026.10.01 | ₩53,042 | ₩54,203 | ₩52,842 | ₩53,683 | +1.21% | 170.4만 |
| 2026.09.30 | ₩53,549 | ₩54,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,042 |
| -0.95% |
| 143.7만 |
| 2026.09.29 | ₩52,161 | ₩53,563 | ₩51,920 | ₩53,483 | +2.53% | 166.7만 |
|---|
| 2026.09.28 | ₩52,802 | ₩53,896 | ₩51,293 | ₩52,441 | -0.68% | 170.6만 |
|---|
| 2026.09.25 | ₩55,205 | ₩55,205 | ₩53,322 | ₩53,629 | -2.85% | 134만 |
|---|
| 2026.09.24 | ₩55,058 | ₩56,473 | ₩53,956 | ₩54,577 | -0.87% | 151.9만 |
|---|
| 2026.09.23 | ₩55,472 | ₩56,206 | ₩54,243 | ₩55,058 | -0.75% | 168만 |
|---|
| 2026.09.22 | ₩53,402 | ₩56,593 | ₩53,256 | ₩55,472 | +3.87% | 210.7만 |
|---|
| 2026.09.21 | ₩51,240 | ₩53,215 | ₩50,959 | ₩52,989 | +3.41% | 186.2만 |
|---|
| 2026.09.18 | ₩50,759 | ₩51,213 | ₩50,065 | ₩50,786 | +0.05% | 216.5만 |
|---|
| 2026.09.17 | ₩49,744 | ₩51,533 | ₩49,237 | ₩51,240 | +3.01% | 150.5만 |
|---|
| 2026.09.16 | ₩48,663 | ₩49,718 | ₩48,249 | ₩49,304 | +1.32% | 303.5만 |
|---|
| 2026.09.15 | ₩49,290 | ₩50,118 | ₩48,463 | ₩48,703 | -1.19% | 151.8만 |
|---|
| 2026.09.14 | ₩49,638 | ₩50,866 | ₩49,638 | ₩50,051 | +0.83% | 170.6만 |
|---|
| 2026.09.11 | ₩49,384 | ₩49,945 | ₩49,063 | ₩49,638 | +0.51% | 174.5만 |
|---|
| 2026.09.10 | ₩47,488 | ₩48,930 | ₩47,428 | ₩48,730 | +2.61% | 104.5만 |
|---|
| 2026.09.09 | ₩49,037 | ₩49,377 | ₩47,942 | ₩48,209 | -1.69% | 109.1만 |
|---|
| 2026.09.08 | ₩50,585 | ₩50,699 | ₩48,543 | ₩49,304 | -2.53% | 108.4만 |
|---|
| 2026.09.04 | ₩50,719 | ₩51,747 | ₩49,931 | ₩51,226 | +1.00% | 90만 |
|---|
| 2026.09.03 | ₩52,054 | ₩52,962 | ₩50,786 | ₩51,119 | -1.80% | 121.7만 |
|---|
| 2026.09.02 | ₩49,357 | ₩51,987 | ₩49,130 | ₩51,800 | +4.95% | 179.5만 |
|---|
| 2026.09.01 | ₩50,425 | ₩50,492 | ₩49,250 | ₩49,384 | -2.07% | 139.1만 |
|---|
| 2026.08.31 | ₩52,948 | ₩53,336 | ₩49,437 | ₩49,864 | -5.82% | 206.1만 |
|---|
| 2026.08.28 | ₩52,962 | ₩53,643 | ₩52,081 | ₩53,336 | +0.71% | 92.4만 |
|---|
| 2026.08.27 | ₩52,401 | ₩53,162 | ₩52,027 | ₩52,722 | +0.61% | 60.5만 |
|---|
| 2026.08.26 | ₩52,455 | ₩52,832 | ₩51,800 | ₩52,241 | -0.41% | 59.4만 |
|---|
| 2026.08.25 | ₩52,868 | ₩53,911 | ₩52,014 | ₩52,641 | -0.43% | 83.9만 |
|---|
| 2026.08.24 | ₩54,097 | ₩54,724 | ₩52,975 | ₩53,215 | -1.63% | 98.3만 |
|---|
| 2026.08.21 | ₩55,045 | ₩55,045 | ₩53,709 | ₩54,137 | -1.65% | 84.1만 |
|---|
| 2026.08.20 | ₩54,551 | ₩55,004 | ₩53,656 | ₩54,457 | -0.17% | 79.6만 |
|---|
| 2026.08.19 | ₩55,125 | ₩56,513 | ₩54,871 | ₩55,058 | -0.12% | 98.2만 |
|---|
| 2026.08.18 | ₩55,165 | ₩55,886 | ₩54,684 | ₩55,151 | -0.02% | 91.4만 |
|---|
| 2026.08.17 | ₩56,179 | ₩56,473 | ₩54,457 | ₩54,978 | -2.14% | 128.4만 |
|---|
| 2026.08.14 | ₩56,073 | ₩57,067 | ₩55,218 | ₩56,553 | +0.86% | 157.5만 |
|---|
| 2026.08.13 | ₩55,231 | ₩56,526 | ₩53,903 | ₩56,326 | +1.98% | 158.8만 |
|---|
| 2026.08.12 | ₩54,818 | ₩58,729 | ₩52,935 | ₩54,137 | -1.24% | 368만 |
|---|
| 2026.08.11 | ₩54,844 | ₩55,292 | ₩53,296 | ₩54,551 | -0.54% | 274.8만 |
|---|
| 2026.08.10 | ₩54,831 | ₩56,273 | ₩54,577 | ₩54,938 | +0.19% | 299.6만 |
|---|
| 2026.08.07 | ₩55,405 | ₩56,753 | ₩55,031 | ₩56,500 | +1.98% | 123.3만 |
|---|
| 2026.08.06 | ₩54,697 | ₩55,004 | ₩54,017 | ₩54,764 | +0.12% | 118.1만 |
|---|
| 2026.08.05 | ₩56,219 | ₩56,580 | ₩54,871 | ₩55,498 | -1.28% | 133만 |
|---|
| 2026.08.04 | ₩53,990 | ₩55,498 | ₩53,810 | ₩55,445 | +2.70% | 101.7만 |
|---|
| 2026.08.03 | ₩53,296 | ₩54,430 | ₩52,842 | ₩53,669 | +0.70% | 115.9만 |
|---|
| 2026.07.31 | ₩53,442 | ₩53,442 | ₩51,920 | ₩52,481 | -1.80% | 100.4만 |
|---|
| 2026.07.30 | ₩52,748 | ₩53,322 | ₩51,507 | ₩53,229 | +0.91% | 141.7만 |
|---|
| 2026.07.29 | ₩51,734 | ₩53,816 | ₩51,360 | ₩53,750 | +3.90% | 272.6만 |
|---|
| 2026.07.28 | ₩51,589 | ₩52,348 | ₩51,013 | ₩51,934 | +0.67% | 113.8만 |
|---|
| 2026.07.27 | ₩48,943 | ₩51,026 | ₩48,943 | ₩50,412 | +3.00% | 116.1만 |
|---|
| 2026.07.24 | ₩46,981 | ₩48,423 | ₩46,801 | ₩48,343 | +2.90% | 102.8만 |
|---|
| 2026.07.23 | ₩46,834 | ₩47,501 | ₩45,212 | ₩46,060 | -1.65% | 123.4만 |
|---|
| 2026.07.22 | ₩48,182 | ₩48,610 | ₩47,061 | ₩47,461 | -1.50% | 117만 |
|---|
| 2026.07.21 | ₩48,156 | ₩48,670 | ₩46,554 | ₩47,742 | -0.86% | 461.1만 |
|---|
| 2026.07.20 | ₩50,679 | ₩50,852 | ₩48,623 | ₩48,836 | -3.64% | 242만 |
|---|
| 2026.07.17 | ₩50,519 | ₩51,386 | ₩50,138 | ₩50,892 | +0.74% | 60.8만 |
|---|
| 2026.07.16 | ₩52,107 | ₩52,201 | ₩50,852 | ₩51,200 | -1.74% | 91.9만 |
|---|
| 2026.07.15 | ₩52,107 | ₩53,402 | ₩51,947 | ₩52,041 | -0.13% | 102.9만 |
|---|
| 2026.07.14 | ₩51,093 | ₩52,401 | ₩50,419 | ₩51,734 | +1.25% | 79.7만 |
|---|
| 2026.07.13 | ₩51,386 | ₩51,934 | ₩50,465 | ₩51,640 | +0.49% | 60만 |
|---|
| 2026.07.10 | ₩50,519 | ₩52,294 | ₩50,519 | ₩51,373 | +1.69% | 124.4만 |
|---|
| 2026.07.09 | ₩47,862 | ₩50,585 | ₩47,021 | ₩50,519 | +5.55% | 126.9만 |
|---|
| 2026.07.08 | ₩48,716 | ₩49,157 | ₩47,261 | ₩48,035 | -1.40% | 110.3만 |
|---|
| 2026.07.07 | ₩50,118 | ₩50,719 | ₩49,177 | ₩49,290 | -1.65% | 139.5만 |
|---|
| 2026.07.06 | ₩48,476 | ₩49,824 | ₩47,461 | ₩49,811 | +2.75% | 96.8만 |
|---|
| 2026.07.02 | ₩47,835 | ₩50,305 | ₩47,829 | ₩49,197 | +2.85% | 150.8만 |
|---|
| 2026.07.01 | ₩46,914 | ₩48,409 | ₩46,727 | ₩47,835 | +1.96% | 174.4만 |
|---|
| 2026.06.30 | ₩47,194 | ₩48,114 | ₩45,999 | ₩46,367 | -1.75% | 182.3만 |
|---|
| 2026.06.29 | ₩48,610 | ₩49,718 | ₩47,662 | ₩47,675 | -1.92% | 194.9만 |
|---|
| 2026.06.26 | ₩46,060 | ₩48,917 | ₩45,065 | ₩48,610 | +5.54% | 271.7만 |
|---|
| 2026.06.25 | ₩45,232 | ₩47,208 | ₩44,531 | ₩45,833 | +1.33% | 253.3만 |
|---|
| 2026.06.24 | ₩42,989 | ₩45,732 | ₩42,426 | ₩45,459 | +5.75% | 131.9만 |
|---|
| 2026.06.23 | ₩42,108 | ₩43,089 | ₩41,747 | ₩42,949 | +2.00% | 102.9만 |
|---|
| 2026.06.22 | ₩43,463 | ₩44,544 | ₩41,874 | ₩42,068 | -3.21% | 171.7만 |
|---|
| 2026.06.18 | ₩42,588 | ₩43,950 | ₩42,323 | ₩43,843 | +2.95% | 144만 |
|---|
| 2026.06.17 | ₩42,695 | ₩43,710 | ₩42,241 | ₩42,695 | 0.00% | 218.5만 |
|---|
| 2026.06.16 | ₩42,201 | ₩43,743 | ₩41,520 | ₩43,096 | +2.12% | 248.4만 |
|---|
| 2026.06.15 | ₩44,311 | ₩45,112 | ₩42,034 | ₩42,201 | -4.76% | 196.8만 |
|---|
| 2026.06.12 | ₩44,644 | ₩44,778 | ₩43,456 | ₩43,697 | -2.12% | 281.6만 |
|---|
| 2026.06.11 | ₩43,630 | ₩44,684 | ₩42,762 | ₩44,351 | +1.65% | 227.9만 |
|---|
| 2026.06.10 | ₩43,723 | ₩44,885 | ₩43,389 | ₩43,697 | -0.06% | 134.2만 |
|---|
| 2026.06.09 | ₩42,922 | ₩44,044 | ₩42,149 | ₩43,229 | +0.72% | 127.8만 |
|---|
| 2026.06.08 | ₩43,189 | ₩43,743 | ₩42,281 | ₩42,922 | -0.62% | 172만 |
|---|
| 2026.06.05 | ₩43,763 | ₩44,524 | ₩42,789 | ₩42,895 | -1.98% | 121.1만 |
|---|
| 2026.06.04 | ₩44,805 | ₩44,992 | ₩43,643 | ₩43,910 | -2.00% | 102.5만 |
|---|
| 2026.06.03 | ₩43,576 | ₩43,923 | ₩41,467 | ₩42,442 | -2.60% | 145.3만 |
|---|
| 2026.06.02 | ₩44,124 | ₩45,419 | ₩43,870 | ₩44,457 | +0.76% | 241.4만 |
|---|
| 2026.06.01 | ₩41,267 | ₩45,686 | ₩41,000 | ₩45,058 | +9.19% | 419.3만 |
|---|
| 2026.05.29 | ₩40,172 | ₩41,160 | ₩39,918 | ₩40,906 | +1.83% | 148.1만 |
|---|
| 2026.05.28 | ₩39,371 | ₩40,559 | ₩39,151 | ₩40,172 | +2.03% | 158.7만 |
|---|
| 2026.05.27 | ₩39,051 | ₩39,985 | ₩38,583 | ₩39,197 | +0.38% | 147.9만 |
|---|
| 2026.05.26 | ₩39,625 | ₩41,120 | ₩39,438 | ₩39,625 | 0.00% | 133.9만 |
|---|
| 2026.05.22 | ₩40,439 | ₩41,120 | ₩39,691 | ₩39,985 | -1.12% | 67.8만 |
|---|
| 2026.05.21 | ₩39,451 | ₩40,986 | ₩39,384 | ₩40,239 | +2.00% | 179.5만 |
|---|
| 2026.05.20 | ₩38,183 | ₩40,179 | ₩37,382 | ₩40,038 | +4.86% | 164.9만 |
|---|
| 2026.05.19 | ₩39,478 | ₩39,478 | ₩38,169 | ₩38,223 | -3.18% | 148.8만 |
|---|
| 2026.05.18 | ₩37,035 | ₩39,304 | ₩37,021 | ₩38,543 | +4.07% | 181.7만 |
|---|
| 2026.05.15 | ₩37,315 | ₩37,969 | ₩36,888 | ₩37,235 | -0.21% | 123.6만 |
|---|
| 2026.05.14 | ₩36,861 | ₩38,276 | ₩36,127 | ₩37,302 | +1.20% | 213.2만 |
|---|
| 2026.05.13 | ₩38,330 | ₩39,997 | ₩35,840 | ₩36,768 | -4.08% | 367.9만 |
|---|
| 2026.05.12 | ₩40,038 | ₩40,613 | ₩38,997 | ₩40,359 | +0.80% | 293.5만 |
|---|
| 2026.05.11 | ₩39,331 | ₩40,739 | ₩38,717 | ₩39,932 | +1.53% | 284.3만 |
|---|
| 2026.05.08 | ₩43,323 | ₩43,530 | ₩39,691 | ₩39,785 | -8.17% | 222.1만 |
|---|
| 2026.05.07 | ₩42,402 | ₩43,964 | ₩42,188 | ₩43,563 | +2.74% | 239.9만 |
|---|
| 2026.05.06 | ₩42,268 | ₩42,722 | ₩41,267 | ₩41,681 | -1.39% | 142.2만 |
|---|
| 2026.05.05 | ₩42,508 | ₩43,383 | ₩41,594 | ₩42,201 | -0.72% | 204.3만 |
|---|
| 2026.05.04 | ₩42,001 | ₩44,377 | ₩41,667 | ₩43,256 | +2.99% | 201.4만 |
|---|
| 2026.05.01 | ₩42,388 | ₩43,723 | ₩40,826 | ₩42,001 | -0.91% | 170.2만 |
|---|
| 2026.04.30 | ₩41,881 | ₩42,414 | ₩40,778 | ₩41,881 | 0.00% | 124.9만 |
|---|
| 2026.04.29 | ₩42,281 | ₩43,029 | ₩41,707 | ₩41,934 | -0.82% | 116.1만 |
|---|
| 2026.04.28 | ₩43,109 | ₩43,616 | ₩41,681 | ₩42,642 | -1.08% | 102.2만 |
|---|
| 2026.04.27 | ₩42,188 | ₩43,443 | ₩41,968 | ₩42,936 | +1.77% | 107.7만 |
|---|
| 2026.04.24 | ₩41,721 | ₩42,281 | ₩41,207 | ₩42,201 | +1.15% | 79.5만 |
|---|
| 2026.04.23 | ₩43,389 | ₩43,777 | ₩40,653 | ₩41,173 | -5.11% | 152.2만 |
|---|
| 2026.04.22 | ₩44,190 | ₩44,558 | ₩43,430 | ₩43,857 | -0.76% | 114.6만 |
|---|
| 2026.04.21 | ₩44,297 | ₩45,759 | ₩43,042 | ₩43,389 | -2.05% | 132.3만 |
|---|
| 2026.04.20 | ₩44,725 | ₩45,773 | ₩43,710 | ₩44,124 | -1.34% | 111.4만 |
|---|
| 2026.04.17 | ₩46,060 | ₩47,335 | ₩45,192 | ₩45,272 | -1.71% | 84.7만 |
|---|
| 2026.04.16 | ₩45,085 | ₩46,060 | ₩44,478 | ₩45,005 | -0.18% | 115.2만 |
|---|
| 2026.04.15 | ₩42,121 | ₩44,778 | ₩42,121 | ₩44,457 | +5.55% | 79.4만 |
|---|
| 2026.04.14 | ₩41,333 | ₩42,361 | ₩40,945 | ₩41,974 | +1.55% | 63.6만 |
|---|
| 2026.04.13 | ₩40,052 | ₩41,280 | ₩39,985 | ₩40,773 | +1.80% | 63.2만 |
|---|
| 2026.04.10 | ₩40,786 | ₩40,980 | ₩40,052 | ₩40,359 | -1.05% | 81.5만 |
|---|
| 2026.04.09 | ₩41,066 | ₩41,981 | ₩39,665 | ₩40,639 | -1.04% | 68.7만 |
|---|
| 2026.04.08 | ₩43,203 | ₩43,590 | ₩40,920 | ₩41,053 | -4.98% | 180.5만 |
|---|
| 2026.04.07 | ₩41,600 | ₩41,694 | ₩40,399 | ₩41,040 | -1.35% | 60만 |
|---|
| 2026.04.06 | ₩41,280 | ₩42,175 | ₩40,786 | ₩41,867 | +1.42% | 120.5만 |
|---|
| 2026.04.02 | ₩40,626 | ₩42,308 | ₩39,865 | ₩41,627 | +2.46% | 82만 |
|---|
| 2026.04.01 | ₩41,654 | ₩42,548 | ₩40,452 | ₩41,467 | -0.45% | 118.1만 |
|---|
| 2026.03.31 | ₩39,518 | ₩41,520 | ₩38,316 | ₩41,187 | +4.22% | 171.6만 |
|---|
| 2026.03.30 | ₩38,557 | ₩39,157 | ₩37,108 | ₩38,236 | -0.83% | 186.9만 |
|---|
| 2026.03.27 | ₩40,666 | ₩40,759 | ₩38,483 | ₩38,623 | -5.02% | 156.8만 |
|---|
| 2026.03.26 | ₩42,335 | ₩44,364 | ₩41,187 | ₩41,253 | -2.55% | 115만 |
|---|
| 2026.03.25 | ₩43,136 | ₩44,057 | ₩41,547 | ₩42,909 | -0.53% | 122.1만 |
|---|
| 2026.03.24 | ₩42,789 | ₩43,076 | ₩41,347 | ₩42,321 | -1.09% | 87.1만 |
|---|
| 2026.03.23 | ₩44,004 | ₩44,177 | ₩42,789 | ₩43,042 | -2.18% | 116.3만 |
|---|
| 2026.03.20 | ₩44,845 | ₩45,285 | ₩43,029 | ₩43,176 | -3.72% | 98만 |
|---|
| 2026.03.19 | ₩44,711 | ₩46,060 | ₩44,564 | ₩45,379 | +1.49% | 93.2만 |
|---|
| 2026.03.18 | ₩44,805 | ₩45,539 | ₩44,511 | ₩45,419 | +1.37% | 69.5만 |
|---|
| 2026.03.17 | ₩46,393 | ₩48,062 | ₩45,112 | ₩45,245 | -2.47% | 96.3만 |
|---|
| 2026.03.16 | ₩46,714 | ₩46,714 | ₩45,606 | ₩46,166 | -1.17% | 75.2만 |
|---|
| 2026.03.13 | ₩46,313 | ₩46,954 | ₩45,699 | ₩46,433 | +0.26% | 118.2만 |
|---|
| 2026.03.12 | ₩45,192 | ₩47,475 | ₩45,058 | ₩46,100 | +2.01% | 139.2만 |
|---|
| 2026.03.11 | ₩45,472 | ₩46,213 | ₩44,871 | ₩45,619 | +0.32% | 73.2만 |
|---|
| 2026.03.10 | ₩47,221 | ₩47,435 | ₩45,519 | ₩45,659 | -3.31% | 83.4만 |
|---|
| 2026.03.09 | ₩46,300 | ₩47,208 | ₩45,299 | ₩46,847 | +1.18% | 91.9만 |
|---|
| 2026.03.06 | ₩48,543 | ₩49,317 | ₩47,048 | ₩47,248 | -2.67% | 79.5만 |
|---|
| 2026.03.05 | ₩47,648 | ₩49,557 | ₩47,221 | ₩48,957 | +2.75% | 166.3만 |
|---|
| 2026.03.04 | ₩46,941 | ₩48,156 | ₩46,600 | ₩47,742 | +1.71% | 128.9만 |
|---|
| 2026.03.03 | ₩45,526 | ₩46,738 | ₩44,635 | ₩46,246 | +1.58% | 110.1만 |
|---|
| 2026.03.02 | ₩45,312 | ₩46,821 | ₩44,871 | ₩46,233 | +2.03% | 113.4만 |
|---|
| 2026.02.27 | ₩47,274 | ₩47,274 | ₩46,013 | ₩46,687 | -1.24% | 101.2만 |
|---|
| 2026.02.26 | ₩46,727 | ₩48,683 | ₩46,727 | ₩48,009 | +2.74% | 112.8만 |
|---|
| 2026.02.25 | ₩45,779 | ₩47,088 | ₩44,619 | ₩46,847 | +2.33% | 89만 |
|---|
| 2026.02.24 | ₩46,540 | ₩46,754 | ₩45,539 | ₩45,793 | -1.61% | 163.4만 |
|---|
| 2026.02.23 | ₩48,302 | ₩48,890 | ₩45,445 | ₩46,300 | -4.15% | 204.6만 |
|---|
| 2026.02.20 | ₩48,383 | ₩50,252 | ₩48,116 | ₩48,169 | -0.44% | 271.7만 |
|---|
| 2026.02.19 | ₩46,714 | ₩48,990 | ₩46,253 | ₩48,383 | +3.57% | 436.7만 |
|---|
| 2026.02.18 | ₩48,703 | ₩48,957 | ₩43,670 | ₩46,473 | -4.58% | 842.2만 |
|---|
| 2026.02.17 | ₩41,654 | ₩42,889 | ₩39,384 | ₩39,651 | -4.81% | 596.6만 |
|---|
| 2026.02.13 | ₩43,630 | ₩44,311 | ₩42,134 | ₩42,268 | -3.12% | 536.8만 |
|---|
| 2026.02.12 | ₩43,990 | ₩44,805 | ₩42,308 | ₩43,643 | -0.79% | 248.8만 |
|---|
| 2026.02.11 | ₩44,004 | ₩44,457 | ₩42,829 | ₩44,284 | +0.64% | 183.1만 |
|---|
| 2026.02.10 | ₩44,337 | ₩45,459 | ₩43,830 | ₩43,937 | -0.90% | 108.2만 |
|---|
| 2026.02.09 | ₩43,376 | ₩44,257 | ₩42,669 | ₩43,817 | +1.02% | 190.9만 |
|---|
| 2026.02.06 | ₩42,869 | ₩44,204 | ₩42,869 | ₩43,536 | +1.56% | 380.8만 |
|---|
| 2026.02.05 | ₩44,725 | ₩45,112 | ₩42,554 | ₩42,869 | -4.15% | 144.1만 |
|---|
| 2026.02.04 | ₩44,444 | ₩45,432 | ₩43,616 | ₩44,831 | +0.87% | 173.9만 |
|---|
| 2026.02.03 | ₩48,236 | ₩49,144 | ₩44,377 | ₩45,259 | -6.17% | 296.1만 |
|---|
| 2026.02.02 | ₩48,796 | ₩50,385 | ₩48,316 | ₩48,796 | 0.00% | 154.8만 |
|---|
| 2026.01.30 | ₩49,050 | ₩50,345 | ₩48,316 | ₩48,796 | -0.52% | 93.3만 |
|---|
| 2026.01.29 | ₩50,172 | ₩50,318 | ₩48,236 | ₩49,157 | -2.02% | 114만 |
|---|
| 2026.01.28 | ₩51,587 | ₩52,067 | ₩50,505 | ₩50,585 | -1.94% | 63.1만 |
|---|
| 2026.01.27 | ₩50,759 | ₩51,019 | ₩49,104 | ₩50,919 | +0.32% | 76.3만 |
|---|
| 2026.01.26 | ₩50,105 | ₩51,213 | ₩49,864 | ₩50,652 | +1.09% | 50.3만 |
|---|
| 2026.01.23 | ₩49,891 | ₩50,686 | ₩49,384 | ₩50,132 | +0.48% | 46.5만 |
|---|
| 2026.01.22 | ₩49,217 | ₩50,452 | ₩49,077 | ₩49,638 | +0.85% | 90.3만 |
|---|
| 2026.01.21 | ₩47,969 | ₩49,210 | ₩47,755 | ₩48,476 | +1.06% | 150.2만 |
|---|
| 2026.01.20 | ₩48,703 | ₩49,971 | ₩47,893 | ₩48,035 | -1.37% | 103.6만 |
|---|
| 2026.01.16 | ₩51,159 | ₩51,413 | ₩49,704 | ₩50,065 | -2.14% | 102.7만 |
|---|
| 2026.01.15 | ₩53,856 | ₩54,110 | ₩50,839 | ₩51,146 | -5.03% | 145.5만 |
|---|
| 2026.01.14 | ₩53,803 | ₩54,190 | ₩51,640 | ₩52,561 | -2.31% | 94.7만 |
|---|
| 2026.01.13 | ₩54,417 | ₩55,191 | ₩53,750 | ₩54,337 | -0.15% | 139.9만 |
|---|
| 2026.01.12 | ₩55,525 | ₩55,592 | ₩53,663 | ₩54,604 | -1.66% | 102만 |
|---|
| 2026.01.09 | ₩54,377 | ₩55,538 | ₩53,790 | ₩55,525 | +2.11% | 118만 |
|---|
| 2026.01.08 | ₩53,042 | ₩54,652 | ₩52,321 | ₩54,070 | +1.94% | 134.4만 |
|---|
| 2026.01.07 | ₩50,799 | ₩54,083 | ₩50,759 | ₩53,242 | +4.81% | 109.4만 |
|---|
| 2026.01.06 | ₩50,999 | ₩51,346 | ₩50,065 | ₩50,973 | -0.05% | 88.9만 |
|---|
| 2026.01.05 | ₩50,585 | ₩52,795 | ₩50,132 | ₩51,266 | +1.35% | 92.1만 |
|---|
| 2026.01.02 | ₩53,095 | ₩53,122 | ₩49,744 | ₩50,545 | -4.80% | 111만 |
|---|
| 2025.12.31 | ₩52,695 | ₩52,922 | ₩52,348 | ₩52,481 | -0.41% | 73.1만 |
|---|
| 2025.12.30 | ₩53,256 | ₩53,576 | ₩52,681 | ₩52,775 | -0.90% | 66만 |
|---|
| 2025.12.29 | ₩52,521 | ₩53,589 | ₩52,521 | ₩53,536 | +1.93% | 59.1만 |
|---|
| 2025.12.26 | ₩53,322 | ₩53,322 | ₩52,468 | ₩52,868 | -0.85% | 37.2만 |
|---|
| 2025.12.24 | ₩53,095 | ₩53,336 | ₩52,681 | ₩53,042 | -0.10% | 34만 |
|---|
| 2025.12.23 | ₩52,708 | ₩53,656 | ₩51,026 | ₩53,055 | +0.66% | 140.2만 |
|---|
| 2025.12.22 | ₩53,643 | ₩54,270 | ₩52,621 | ₩52,708 | -1.74% | 106.1만 |
|---|
| 2025.12.19 | ₩55,178 | ₩55,992 | ₩53,429 | ₩53,656 | -2.76% | 103.2만 |
|---|
| 2025.12.18 | ₩53,402 | ₩55,211 | ₩53,396 | ₩54,858 | +2.73% | 115.6만 |
|---|
| 2025.12.17 | ₩52,054 | ₩53,629 | ₩51,720 | ₩52,975 | +1.77% | 143만 |
|---|
| 2025.12.16 | ₩51,386 | ₩52,374 | ₩51,373 | ₩51,987 | +1.17% | 75만 |
|---|
| 2025.12.15 | ₩53,536 | ₩53,536 | ₩51,280 | ₩51,400 | -3.99% | 67.2만 |
|---|
| 2025.12.12 | ₩53,856 | ₩54,230 | ₩52,935 | ₩53,603 | -0.47% | 91.5만 |
|---|
| 2025.12.11 | ₩51,987 | ₩53,732 | ₩51,533 | ₩53,549 | +3.00% | 137.4만 |
|---|
| 2025.12.10 | ₩52,321 | ₩52,615 | ₩51,533 | ₩52,001 | -0.61% | 145.7만 |
|---|
| 2025.12.09 | ₩50,732 | ₩52,835 | ₩50,535 | ₩52,495 | +3.47% | 136.4만 |
|---|
| 2025.12.08 | ₩54,804 | ₩55,085 | ₩50,786 | ₩51,013 | -6.92% | 165.5만 |
|---|
| 2025.12.05 | ₩54,203 | ₩54,617 | ₩53,576 | ₩54,284 | +0.15% | 97.3만 |
|---|
| 2025.12.04 | ₩55,004 | ₩55,592 | ₩53,756 | ₩54,243 | -1.38% | 86만 |
|---|
| 2025.12.03 | ₩55,231 | ₩55,699 | ₩54,617 | ₩54,918 | -0.57% | 125.5만 |
|---|
| 2025.12.02 | ₩54,310 | ₩55,652 | ₩54,030 | ₩55,018 | +1.30% | 148.2만 |
|---|
| 2025.12.01 | ₩53,402 | ₩54,524 | ₩52,357 | ₩53,282 | -0.23% | 202만 |
|---|
| 2025.11.28 | ₩53,376 | ₩54,444 | ₩53,162 | ₩53,963 | +1.10% | 151.3만 |
|---|
| 2025.11.26 | ₩53,002 | ₩53,402 | ₩52,495 | ₩53,296 | +0.55% | 109.3만 |
|---|
| 2025.11.25 | ₩51,400 | ₩53,029 | ₩50,946 | ₩52,681 | +2.49% | 162.9만 |
|---|
| 2025.11.24 | ₩48,062 | ₩51,640 | ₩47,889 | ₩51,400 | +6.94% | 321.5만 |
|---|
| 2025.11.21 | ₩47,248 | ₩48,796 | ₩46,914 | ₩47,929 | +1.44% | 232.4만 |
|---|
| 2025.11.20 | ₩48,783 | ₩50,129 | ₩46,727 | ₩47,248 | -3.15% | 135.9만 |
|---|
| 2025.11.19 | ₩49,124 | ₩49,397 | ₩44,778 | ₩47,248 | -3.82% | 476.7만 |
|---|
| 2025.11.18 | ₩46,594 | ₩49,931 | ₩46,594 | ₩49,411 | +6.05% | 277.4만 |
|---|
| 2025.11.17 | ₩47,395 | ₩47,595 | ₩46,473 | ₩46,901 | -1.04% | 133.2만 |
|---|
| 2025.11.14 | ₩46,340 | ₩47,715 | ₩45,706 | ₩47,395 | +2.28% | 112.1만 |
|---|
| 2025.11.13 | ₩48,596 | ₩49,050 | ₩47,488 | ₩47,582 | -2.09% | 118.6만 |
|---|
| 2025.11.12 | ₩49,384 | ₩49,784 | ₩48,730 | ₩48,850 | -1.08% | 128.9만 |
|---|
| 2025.11.11 | ₩48,476 | ₩49,517 | ₩48,356 | ₩48,943 | +0.96% | 109.7만 |
|---|
| 2025.11.10 | ₩49,437 | ₩49,771 | ₩48,383 | ₩48,583 | -1.73% | 115.7만 |
|---|
| 2025.11.07 | ₩47,261 | ₩48,676 | ₩46,760 | ₩48,636 | +2.91% | 132.4만 |
|---|
| 2025.11.06 | ₩48,396 | ₩48,716 | ₩46,327 | ₩47,688 | -1.46% | 196.9만 |
|---|
| 2025.11.05 | ₩47,368 | ₩49,304 | ₩46,887 | ₩48,556 | +2.51% | 174만 |
|---|
| 2025.11.04 | ₩47,955 | ₩48,196 | ₩46,720 | ₩47,194 | -1.59% | 133.5만 |
|---|
| 2025.11.03 | ₩48,730 | ₩49,731 | ₩47,889 | ₩48,623 | -0.22% | 149.1만 |
|---|
| 2025.10.31 | ₩48,316 | ₩49,144 | ₩48,129 | ₩48,636 | +0.66% | 127.2만 |
|---|
| 2025.10.30 | ₩47,942 | ₩48,890 | ₩47,795 | ₩48,076 | +0.28% | 212.9만 |
|---|
| 2025.10.29 | ₩48,182 | ₩49,144 | ₩47,435 | ₩48,116 | -0.14% | 205.9만 |
|---|
| 2025.10.28 | ₩46,513 | ₩48,743 | ₩46,393 | ₩48,196 | +3.62% | 117.9만 |
|---|
| 2025.10.27 | ₩47,034 | ₩47,315 | ₩46,126 | ₩46,473 | -1.19% | 71.1만 |
|---|
| 2025.10.24 | ₩46,567 | ₩48,062 | ₩45,726 | ₩46,260 | -0.66% | 91.6만 |
|---|
| 2025.10.23 | ₩45,672 | ₩46,320 | ₩45,245 | ₩45,993 | +0.70% | 47.8만 |
|---|
| 2025.10.22 | ₩45,485 | ₩45,859 | ₩44,644 | ₩45,512 | +0.06% | 68.5만 |
|---|
| 2025.10.21 | ₩44,457 | ₩45,886 | ₩44,150 | ₩45,806 | +3.03% | 51.8만 |
|---|
| 2025.10.20 | ₩43,830 | ₩44,751 | ₩43,603 | ₩44,444 | +1.40% | 96.6만 |
|---|
| 2025.10.17 | ₩44,271 | ₩45,085 | ₩42,722 | ₩43,203 | -2.41% | 146.8만 |
|---|
| 2025.10.16 | ₩45,539 | ₩46,166 | ₩44,057 | ₩44,805 | -1.61% | 112.9만 |
|---|
| 2025.10.15 | ₩46,327 | ₩46,327 | ₩44,658 | ₩45,072 | -2.71% | 70.6만 |
|---|
| 2025.10.14 | ₩44,644 | ₩45,819 | ₩43,952 | ₩45,592 | +2.12% | 110.2만 |
|---|
| 2025.10.13 | ₩45,646 | ₩46,166 | ₩44,871 | ₩45,919 | +0.60% | 115.7만 |
|---|
| 2025.10.10 | ₩46,166 | ₩46,166 | ₩44,017 | ₩45,232 | -2.02% | 174.2만 |
|---|