시장 데이터를 불러오는 중
전체 종목
Globus Maritime Limited - Common Stock 과거 주가
Globus Maritime Limited - Common Stock · GLBS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globus Maritime Limited - Common Stock · GLBS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,663 | ₩4,757 | ₩4,476 | ₩4,489 | -3.74% | 8.7만 |
| 2026.10.08 | ₩4,462 | ₩4,770 | ₩4,288 | ₩4,690 | +5.11% | 7.4만 |
| 2026.10.07 | ₩4,328 | ₩4,583 | ₩4,328 | ₩4,529 | +4.64% | 9.7만 |
| 2026.10.06 | ₩4,529 | ₩4,610 | ₩4,301 | ₩4,355 | -3.85% | 22.7만 |
| 2026.10.05 | ₩4,636 | ₩4,744 | ₩4,449 | ₩4,529 | -2.31% | 14.2만 |
| 2026.10.02 | ₩4,556 | ₩4,797 | ₩4,556 | ₩4,690 | +2.94% | 7.6만 |
| 2026.10.01 | ₩4,449 | ₩4,623 | ₩4,154 | ₩4,556 | +2.41% | 38.5만 |
| 2026.09.30 | ₩4,730 | ₩4,945 | ₩4,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,462 |
| -5.67% |
| 21.6만 |
| 2026.09.29 | ₩4,717 | ₩4,864 | ₩4,583 | ₩4,730 | +0.28% | 9.1만 |
|---|
| 2026.09.28 | ₩4,610 | ₩5,025 | ₩4,610 | ₩4,690 | +1.74% | 26.8만 |
|---|
| 2026.09.25 | ₩4,677 | ₩4,851 | ₩4,556 | ₩4,610 | -1.43% | 9.6만 |
|---|
| 2026.09.24 | ₩4,757 | ₩4,864 | ₩4,663 | ₩4,663 | -1.97% | 6.9만 |
|---|
| 2026.09.23 | ₩4,904 | ₩5,012 | ₩4,784 | ₩4,784 | -2.46% | 10.2만 |
|---|
| 2026.09.22 | ₩5,159 | ₩5,333 | ₩4,945 | ₩4,945 | -4.16% | 14.2만 |
|---|
| 2026.09.21 | ₩5,333 | ₩5,440 | ₩5,159 | ₩5,159 | -3.27% | 13.5만 |
|---|
| 2026.09.18 | ₩5,226 | ₩5,333 | ₩5,079 | ₩5,253 | +0.51% | 9.1만 |
|---|
| 2026.09.17 | ₩5,146 | ₩5,427 | ₩4,945 | ₩5,266 | +2.34% | 37.7만 |
|---|
| 2026.09.16 | ₩4,891 | ₩5,253 | ₩4,878 | ₩5,092 | +4.11% | 33.6만 |
|---|
| 2026.09.15 | ₩4,784 | ₩4,878 | ₩4,730 | ₩4,824 | +0.84% | 12.5만 |
|---|
| 2026.09.14 | ₩4,958 | ₩5,065 | ₩4,757 | ₩4,851 | -2.16% | 10만 |
|---|
| 2026.09.11 | ₩4,663 | ₩5,038 | ₩4,636 | ₩4,985 | +6.90% | 23.7만 |
|---|
| 2026.09.10 | ₩4,677 | ₩4,797 | ₩4,368 | ₩4,690 | +0.29% | 14.5만 |
|---|
| 2026.09.09 | ₩4,797 | ₩4,864 | ₩4,717 | ₩4,757 | -0.84% | 8.3만 |
|---|
| 2026.09.08 | ₩5,065 | ₩5,065 | ₩4,677 | ₩4,770 | -5.82% | 24.5만 |
|---|
| 2026.09.04 | ₩5,038 | ₩5,038 | ₩4,824 | ₩4,945 | -1.86% | 12.9만 |
|---|
| 2026.09.03 | ₩5,105 | ₩5,199 | ₩4,998 | ₩5,038 | -1.31% | 7.2만 |
|---|
| 2026.09.02 | ₩5,119 | ₩5,213 | ₩4,958 | ₩5,119 | 0.00% | 23.6만 |
|---|
| 2026.09.01 | ₩4,904 | ₩5,226 | ₩4,730 | ₩5,119 | +4.37% | 18.1만 |
|---|
| 2026.08.31 | ₩4,918 | ₩5,065 | ₩4,677 | ₩4,945 | +0.54% | 15.8만 |
|---|
| 2026.08.28 | ₩4,824 | ₩4,945 | ₩4,690 | ₩4,744 | -1.67% | 7.2만 |
|---|
| 2026.08.27 | ₩4,958 | ₩5,012 | ₩4,811 | ₩4,837 | -2.43% | 7.8만 |
|---|
| 2026.08.26 | ₩5,119 | ₩5,159 | ₩4,864 | ₩4,891 | -4.45% | 6.9만 |
|---|
| 2026.08.25 | ₩5,159 | ₩5,159 | ₩4,985 | ₩5,132 | -0.52% | 11.9만 |
|---|
| 2026.08.24 | ₩5,092 | ₩5,213 | ₩4,985 | ₩5,159 | +1.32% | 15.6만 |
|---|
| 2026.08.21 | ₩4,851 | ₩5,199 | ₩4,851 | ₩5,012 | +3.31% | 11.6만 |
|---|
| 2026.08.20 | ₩4,851 | ₩4,958 | ₩4,610 | ₩4,851 | 0.00% | 18.6만 |
|---|
| 2026.08.19 | ₩4,837 | ₩4,985 | ₩4,516 | ₩4,918 | +1.66% | 8.3만 |
|---|
| 2026.08.18 | ₩4,931 | ₩5,199 | ₩4,583 | ₩4,797 | -2.72% | 17.7만 |
|---|
| 2026.08.17 | ₩4,918 | ₩5,280 | ₩4,837 | ₩4,918 | 0.00% | 52.1만 |
|---|
| 2026.08.14 | ₩5,038 | ₩5,038 | ₩4,717 | ₩4,878 | -3.19% | 15.3만 |
|---|
| 2026.08.13 | ₩4,891 | ₩5,159 | ₩4,851 | ₩4,985 | +1.92% | 20.1만 |
|---|
| 2026.08.12 | ₩4,931 | ₩5,025 | ₩4,730 | ₩4,837 | -1.90% | 16.6만 |
|---|
| 2026.08.11 | ₩4,596 | ₩4,958 | ₩4,275 | ₩4,931 | +7.29% | 40.1만 |
|---|
| 2026.08.10 | ₩3,980 | ₩4,811 | ₩3,886 | ₩4,543 | +14.14% | 65.8만 |
|---|
| 2026.08.07 | ₩4,248 | ₩4,355 | ₩4,141 | ₩4,275 | +0.63% | 13.4만 |
|---|
| 2026.08.06 | ₩4,020 | ₩4,288 | ₩3,966 | ₩4,248 | +5.67% | 11.1만 |
|---|
| 2026.08.05 | ₩4,181 | ₩4,275 | ₩3,926 | ₩3,966 | -5.13% | 4.7만 |
|---|
| 2026.08.04 | ₩4,382 | ₩4,409 | ₩4,087 | ₩4,154 | -5.20% | 11.4만 |
|---|
| 2026.08.03 | ₩3,886 | ₩4,382 | ₩3,846 | ₩4,315 | +11.03% | 36.8만 |
|---|
| 2026.07.31 | ₩3,806 | ₩3,993 | ₩3,779 | ₩3,846 | +1.06% | 5.8만 |
|---|
| 2026.07.30 | ₩3,886 | ₩4,033 | ₩3,765 | ₩3,966 | +2.07% | 8.4만 |
|---|
| 2026.07.29 | ₩3,806 | ₩3,926 | ₩3,752 | ₩3,819 | +0.35% | 4.3만 |
|---|
| 2026.07.28 | ₩3,913 | ₩4,100 | ₩3,712 | ₩3,779 | -3.42% | 3.7만 |
|---|
| 2026.07.27 | ₩4,007 | ₩4,047 | ₩3,806 | ₩3,913 | -2.34% | 13.1만 |
|---|
| 2026.07.24 | ₩3,899 | ₩4,141 | ₩3,832 | ₩4,033 | +3.44% | 15.5만 |
|---|
| 2026.07.23 | ₩4,007 | ₩4,100 | ₩3,859 | ₩3,940 | -1.67% | 4.9만 |
|---|
| 2026.07.22 | ₩4,074 | ₩4,221 | ₩3,712 | ₩4,167 | +2.30% | 12.8만 |
|---|
| 2026.07.21 | ₩3,819 | ₩4,208 | ₩3,819 | ₩4,100 | +7.37% | 16.4만 |
|---|
| 2026.07.20 | ₩3,672 | ₩3,859 | ₩3,578 | ₩3,792 | +3.28% | 18.3만 |
|---|
| 2026.07.17 | ₩3,712 | ₩3,819 | ₩3,672 | ₩3,712 | 0.00% | 10.6만 |
|---|
| 2026.07.16 | ₩3,765 | ₩3,940 | ₩3,658 | ₩3,658 | -2.85% | 4.6만 |
|---|
| 2026.07.15 | ₩3,819 | ₩3,953 | ₩3,752 | ₩3,832 | +0.35% | 9.3만 |
|---|
| 2026.07.14 | ₩3,712 | ₩3,752 | ₩3,631 | ₩3,658 | -1.44% | 4.4만 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,859 | ₩3,564 | ₩3,712 | +2.97% | 33.8만 |
|---|
| 2026.07.10 | ₩3,873 | ₩3,980 | ₩3,605 | ₩3,631 | -6.23% | 13.2만 |
|---|
| 2026.07.09 | ₩3,631 | ₩3,940 | ₩3,618 | ₩3,899 | +7.38% | 14.1만 |
|---|
| 2026.07.08 | ₩3,765 | ₩3,846 | ₩3,591 | ₩3,645 | -3.20% | 14.4만 |
|---|
| 2026.07.07 | ₩4,194 | ₩4,194 | ₩3,698 | ₩3,819 | -8.95% | 17만 |
|---|
| 2026.07.06 | ₩4,154 | ₩4,342 | ₩4,114 | ₩4,248 | +2.26% | 17만 |
|---|
| 2026.07.02 | ₩4,181 | ₩4,275 | ₩4,020 | ₩4,141 | -0.96% | 12.4만 |
|---|
| 2026.07.01 | ₩3,926 | ₩4,221 | ₩3,926 | ₩4,167 | +6.14% | 10.4만 |
|---|
| 2026.06.30 | ₩4,060 | ₩4,141 | ₩3,953 | ₩4,007 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩3,846 | ₩4,181 | ₩3,685 | ₩4,167 | +8.36% | 21.4만 |
|---|
| 2026.06.26 | ₩3,886 | ₩3,980 | ₩3,765 | ₩3,846 | -1.03% | 10.2만 |
|---|
| 2026.06.25 | ₩4,181 | ₩4,181 | ₩3,846 | ₩3,953 | -5.45% | 19.6만 |
|---|
| 2026.06.24 | ₩4,167 | ₩4,261 | ₩4,047 | ₩4,234 | +1.61% | 36.3만 |
|---|
| 2026.06.23 | ₩3,993 | ₩4,167 | ₩3,819 | ₩4,100 | +2.68% | 29.4만 |
|---|
| 2026.06.22 | ₩3,819 | ₩4,141 | ₩3,752 | ₩4,087 | +7.02% | 67.4만 |
|---|
| 2026.06.18 | ₩3,471 | ₩3,725 | ₩3,457 | ₩3,685 | +6.18% | 38.8만 |
|---|
| 2026.06.17 | ₩3,524 | ₩3,551 | ₩3,430 | ₩3,484 | -1.14% | 6.8만 |
|---|
| 2026.06.16 | ₩3,685 | ₩3,685 | ₩3,377 | ₩3,497 | -5.09% | 24.9만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,685 | ₩3,350 | ₩3,672 | +9.60% | 66.5만 |
|---|
| 2026.06.12 | ₩3,055 | ₩3,162 | ₩3,028 | ₩3,149 | +3.07% | 26.7만 |
|---|
| 2026.06.11 | ₩3,082 | ₩3,082 | ₩2,868 | ₩3,002 | -2.61% | 18.9만 |
|---|
| 2026.06.10 | ₩2,948 | ₩2,988 | ₩2,827 | ₩2,868 | -2.73% | 127.2만 |
|---|
| 2026.06.09 | ₩2,948 | ₩2,961 | ₩2,814 | ₩2,894 | -1.82% | 12.7만 |
|---|
| 2026.06.08 | ₩2,881 | ₩2,908 | ₩2,814 | ₩2,868 | -0.47% | 8.7만 |
|---|
| 2026.06.05 | ₩2,841 | ₩2,948 | ₩2,801 | ₩2,801 | -1.42% | 8.1만 |
|---|
| 2026.06.04 | ₩2,827 | ₩2,881 | ₩2,801 | ₩2,841 | +0.47% | 4.4만 |
|---|
| 2026.06.03 | ₩2,908 | ₩3,028 | ₩2,841 | ₩2,881 | -0.92% | 9.1만 |
|---|
| 2026.06.02 | ₩2,747 | ₩2,935 | ₩2,693 | ₩2,894 | +5.37% | 21.8만 |
|---|
| 2026.06.01 | ₩2,693 | ₩2,747 | ₩2,667 | ₩2,720 | +1.00% | 3.9만 |
|---|
| 2026.05.29 | ₩2,734 | ₩2,734 | ₩2,693 | ₩2,720 | -0.49% | 2.1만 |
|---|
| 2026.05.28 | ₩2,707 | ₩2,747 | ₩2,680 | ₩2,720 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩2,693 | ₩2,734 | ₩2,680 | ₩2,720 | +1.00% | 2.5천 |
|---|
| 2026.05.26 | ₩2,760 | ₩2,787 | ₩2,667 | ₩2,693 | -2.43% | 4.1만 |
|---|
| 2026.05.22 | ₩2,680 | ₩2,868 | ₩2,680 | ₩2,747 | +2.50% | 2.9만 |
|---|
| 2026.05.21 | ₩2,680 | ₩2,854 | ₩2,680 | ₩2,720 | +1.50% | 3.3만 |
|---|
| 2026.05.20 | ₩2,653 | ₩2,760 | ₩2,626 | ₩2,693 | +1.52% | 5.6만 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,693 | ₩2,439 | ₩2,667 | +2.58% | 11.2만 |
|---|
| 2026.05.18 | ₩2,760 | ₩2,827 | ₩2,546 | ₩2,586 | -6.31% | 11만 |
|---|
| 2026.05.15 | ₩2,774 | ₩2,801 | ₩2,734 | ₩2,774 | 0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩2,774 | ₩2,814 | ₩2,720 | ₩2,774 | 0.00% | 4.5만 |
|---|
| 2026.05.13 | ₩2,827 | ₩2,827 | ₩2,707 | ₩2,747 | -2.84% | 3.1만 |
|---|
| 2026.05.12 | ₩2,747 | ₩2,881 | ₩2,747 | ₩2,801 | +1.95% | 9.9만 |
|---|
| 2026.05.11 | ₩2,868 | ₩2,988 | ₩2,747 | ₩2,801 | -2.34% | 10.1만 |
|---|
| 2026.05.08 | ₩3,015 | ₩3,069 | ₩2,854 | ₩2,908 | -3.56% | 2.7만 |
|---|
| 2026.05.07 | ₩2,841 | ₩3,243 | ₩2,814 | ₩2,948 | +3.77% | 20.5만 |
|---|
| 2026.05.06 | ₩2,868 | ₩2,988 | ₩2,787 | ₩2,787 | -2.80% | 2만 |
|---|
| 2026.05.05 | ₩2,841 | ₩2,921 | ₩2,814 | ₩2,868 | +0.94% | 2.7만 |
|---|
| 2026.05.04 | ₩2,854 | ₩2,948 | ₩2,801 | ₩2,827 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩2,854 | ₩3,055 | ₩2,814 | ₩2,975 | +4.23% | 6.6만 |
|---|
| 2026.04.30 | ₩2,814 | ₩2,854 | ₩2,747 | ₩2,841 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩2,881 | ₩2,881 | ₩2,747 | ₩2,814 | -2.33% | 2.4만 |
|---|
| 2026.04.28 | ₩2,975 | ₩3,149 | ₩2,881 | ₩2,881 | -3.15% | 1.8만 |
|---|
| 2026.04.27 | ₩2,894 | ₩3,149 | ₩2,894 | ₩2,988 | +3.24% | 14.3만 |
|---|
| 2026.04.24 | ₩2,948 | ₩2,988 | ₩2,841 | ₩2,841 | -3.64% | 5.5만 |
|---|
| 2026.04.23 | ₩2,747 | ₩3,082 | ₩2,693 | ₩2,921 | +6.34% | 6.6만 |
|---|
| 2026.04.22 | ₩2,760 | ₩2,814 | ₩2,693 | ₩2,801 | +1.46% | 4.3만 |
|---|
| 2026.04.21 | ₩2,774 | ₩2,787 | ₩2,707 | ₩2,760 | -0.48% | 2.9만 |
|---|
| 2026.04.20 | ₩2,841 | ₩2,921 | ₩2,747 | ₩2,760 | -2.83% | 2.3만 |
|---|
| 2026.04.17 | ₩2,734 | ₩2,921 | ₩2,707 | ₩2,774 | +1.47% | 8.7만 |
|---|
| 2026.04.16 | ₩2,680 | ₩2,720 | ₩2,653 | ₩2,720 | +1.50% | 2.5만 |
|---|
| 2026.04.15 | ₩2,640 | ₩2,707 | ₩2,613 | ₩2,640 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,680 | ₩2,707 | ₩2,492 | ₩2,653 | -1.00% | 8.9만 |
|---|
| 2026.04.13 | ₩2,667 | ₩2,734 | ₩2,466 | ₩2,667 | 0.00% | 13.4만 |
|---|
| 2026.04.10 | ₩2,760 | ₩2,760 | ₩2,613 | ₩2,667 | -3.40% | 4.5만 |
|---|
| 2026.04.09 | ₩2,868 | ₩2,988 | ₩2,720 | ₩2,760 | -3.74% | 6.7만 |
|---|
| 2026.04.08 | ₩2,881 | ₩3,002 | ₩2,827 | ₩2,935 | +1.86% | 3.9만 |
|---|
| 2026.04.07 | ₩2,935 | ₩2,948 | ₩2,787 | ₩2,868 | -2.28% | 6.2만 |
|---|
| 2026.04.06 | ₩3,149 | ₩3,216 | ₩2,921 | ₩2,961 | -5.96% | 9.5만 |
|---|
| 2026.04.02 | ₩3,149 | ₩3,270 | ₩3,095 | ₩3,176 | +0.85% | 27.8만 |
|---|
| 2026.04.01 | ₩3,136 | ₩3,203 | ₩2,640 | ₩2,894 | -7.69% | 24.5만 |
|---|
| 2026.03.31 | ₩2,626 | ₩3,162 | ₩2,626 | ₩3,095 | +17.86% | 68만 |
|---|
| 2026.03.30 | ₩2,680 | ₩2,680 | ₩2,452 | ₩2,613 | -2.50% | 4.1만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,693 | ₩2,559 | ₩2,600 | -3.00% | 4.3만 |
|---|
| 2026.03.26 | ₩2,492 | ₩2,801 | ₩2,492 | ₩2,613 | +4.84% | 9.1만 |
|---|
| 2026.03.25 | ₩2,479 | ₩2,479 | ₩2,372 | ₩2,412 | -2.70% | 3.9만 |
|---|
| 2026.03.24 | ₩2,305 | ₩2,439 | ₩2,278 | ₩2,412 | +4.65% | 7.2만 |
|---|
| 2026.03.23 | ₩2,412 | ₩2,412 | ₩2,291 | ₩2,345 | -2.78% | 4만 |
|---|
| 2026.03.20 | ₩2,291 | ₩2,385 | ₩2,278 | ₩2,305 | +0.58% | 4.8만 |
|---|
| 2026.03.19 | ₩2,224 | ₩2,385 | ₩2,224 | ₩2,345 | +5.42% | 4.5만 |
|---|
| 2026.03.18 | ₩2,265 | ₩2,399 | ₩2,238 | ₩2,251 | -0.59% | 2.2만 |
|---|
| 2026.03.17 | ₩2,372 | ₩2,372 | ₩2,224 | ₩2,265 | -4.52% | 5.3만 |
|---|
| 2026.03.16 | ₩2,144 | ₩2,305 | ₩2,131 | ₩2,265 | +5.63% | 9.8만 |
|---|
| 2026.03.13 | ₩2,090 | ₩2,345 | ₩2,090 | ₩2,238 | +7.05% | 4.6만 |
|---|
| 2026.03.12 | ₩2,211 | ₩2,251 | ₩2,090 | ₩2,131 | -3.64% | 11.1만 |
|---|
| 2026.03.11 | ₩2,224 | ₩2,372 | ₩2,131 | ₩2,198 | -1.20% | 7.2만 |
|---|
| 2026.03.10 | ₩2,358 | ₩2,372 | ₩2,211 | ₩2,238 | -5.11% | 33.8만 |
|---|
| 2026.03.09 | ₩2,653 | ₩2,653 | ₩2,305 | ₩2,412 | -9.09% | 10.7만 |
|---|
| 2026.03.06 | ₩2,707 | ₩2,734 | ₩2,586 | ₩2,613 | -3.47% | 4.1만 |
|---|
| 2026.03.05 | ₩2,707 | ₩2,801 | ₩2,640 | ₩2,640 | -2.48% | 5.2만 |
|---|
| 2026.03.04 | ₩2,640 | ₩2,787 | ₩2,546 | ₩2,667 | +1.02% | 4.5만 |
|---|
| 2026.03.03 | ₩2,908 | ₩2,921 | ₩2,573 | ₩2,613 | -10.14% | 9.7만 |
|---|
| 2026.03.02 | ₩2,854 | ₩2,988 | ₩2,801 | ₩2,881 | +0.94% | 16.3만 |
|---|
| 2026.02.27 | ₩2,814 | ₩2,881 | ₩2,801 | ₩2,868 | +1.90% | 6.8만 |
|---|
| 2026.02.26 | ₩2,720 | ₩2,841 | ₩2,667 | ₩2,827 | +3.94% | 16만 |
|---|
| 2026.02.25 | ₩2,640 | ₩2,747 | ₩2,586 | ₩2,693 | +2.03% | 3.5만 |
|---|
| 2026.02.24 | ₩2,801 | ₩2,814 | ₩2,613 | ₩2,613 | -6.70% | 7만 |
|---|
| 2026.02.23 | ₩2,479 | ₩2,787 | ₩2,425 | ₩2,774 | +11.89% | 6.6만 |
|---|
| 2026.02.20 | ₩2,626 | ₩2,680 | ₩2,559 | ₩2,586 | -1.53% | 7.8만 |
|---|
| 2026.02.19 | ₩2,667 | ₩2,707 | ₩2,626 | ₩2,653 | -0.50% | 6.1만 |
|---|
| 2026.02.18 | ₩2,546 | ₩2,801 | ₩2,533 | ₩2,680 | +5.26% | 18.8만 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,519 | ₩2,251 | ₩2,506 | +11.31% | 18.6만 |
|---|
| 2026.02.13 | ₩2,251 | ₩2,318 | ₩2,224 | ₩2,291 | +1.79% | 1.4만 |
|---|
| 2026.02.12 | ₩2,278 | ₩2,291 | ₩2,251 | ₩2,251 | -1.18% | 5.1천 |
|---|
| 2026.02.11 | ₩2,399 | ₩2,399 | ₩2,211 | ₩2,278 | -5.03% | 2.4만 |
|---|
| 2026.02.10 | ₩2,385 | ₩2,412 | ₩2,291 | ₩2,345 | -1.69% | 4.6만 |
|---|
| 2026.02.09 | ₩2,090 | ₩2,479 | ₩1,983 | ₩2,399 | +14.74% | 20.5만 |
|---|
| 2026.02.06 | ₩2,023 | ₩2,104 | ₩1,970 | ₩2,090 | +3.31% | 2.9만 |
|---|
| 2026.02.05 | ₩2,090 | ₩2,131 | ₩2,050 | ₩2,050 | -1.92% | 5.1만 |
|---|
| 2026.02.04 | ₩2,023 | ₩2,077 | ₩2,023 | ₩2,037 | +0.66% | 3.1만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,090 | ₩2,010 | ₩2,023 | +0.67% | 1.6만 |
|---|
| 2026.02.02 | ₩2,157 | ₩2,184 | ₩2,010 | ₩2,010 | -6.83% | 6.3만 |
|---|
| 2026.01.30 | ₩2,157 | ₩2,238 | ₩2,157 | ₩2,157 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩2,184 | ₩2,211 | ₩2,131 | ₩2,157 | -1.23% | 3.1만 |
|---|
| 2026.01.28 | ₩2,251 | ₩2,278 | ₩2,131 | ₩2,131 | -5.36% | 5.5만 |
|---|
| 2026.01.27 | ₩2,305 | ₩2,318 | ₩2,278 | ₩2,291 | -0.58% | 6.4만 |
|---|
| 2026.01.26 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,278 | +3.03% | 2.3만 |
|---|
| 2026.01.23 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,278 | -1.73% | 4.3만 |
|---|
| 2026.01.22 | ₩2,265 | ₩2,345 | ₩2,265 | ₩2,278 | +0.59% | 2.3만 |
|---|
| 2026.01.21 | ₩2,157 | ₩2,291 | ₩2,157 | ₩2,251 | +4.35% | 4.6만 |
|---|
| 2026.01.20 | ₩2,238 | ₩2,238 | ₩2,144 | ₩2,198 | -1.80% | 3만 |
|---|
| 2026.01.16 | ₩2,318 | ₩2,332 | ₩2,238 | ₩2,238 | -3.47% | 1.6만 |
|---|
| 2026.01.15 | ₩2,332 | ₩2,345 | ₩2,278 | ₩2,305 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩2,305 | ₩2,345 | ₩2,278 | ₩2,305 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩2,184 | ₩2,251 | ₩2,171 | ₩2,198 | +0.61% | 9.2천 |
|---|
| 2026.01.12 | ₩2,211 | ₩2,265 | ₩2,184 | ₩2,211 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩2,238 | ₩2,291 | ₩2,171 | ₩2,211 | -1.20% | 2.1만 |
|---|
| 2026.01.08 | ₩2,305 | ₩2,318 | ₩2,224 | ₩2,224 | -3.49% | 2.2만 |
|---|
| 2026.01.07 | ₩2,291 | ₩2,345 | ₩2,238 | ₩2,278 | -0.58% | 3.9만 |
|---|
| 2026.01.06 | ₩2,291 | ₩2,345 | ₩2,251 | ₩2,265 | -1.17% | 3.1만 |
|---|
| 2026.01.05 | ₩2,224 | ₩2,439 | ₩2,211 | ₩2,318 | +4.22% | 10.4만 |
|---|
| 2026.01.02 | ₩2,412 | ₩2,412 | ₩2,224 | ₩2,224 | -7.78% | 6.6만 |
|---|
| 2025.12.31 | ₩2,345 | ₩2,358 | ₩2,345 | ₩2,345 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩2,345 | ₩2,385 | ₩2,345 | ₩2,345 | 0.00% | 6.1만 |
|---|
| 2025.12.29 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,345 | +2.94% | 17.5만 |
|---|
| 2025.12.26 | ₩2,251 | ₩2,412 | ₩2,251 | ₩2,291 | +1.79% | 5.8만 |
|---|
| 2025.12.24 | ₩2,305 | ₩2,372 | ₩2,211 | ₩2,278 | -1.16% | 3.3만 |
|---|
| 2025.12.23 | ₩2,345 | ₩2,358 | ₩2,278 | ₩2,278 | -2.86% | 9.7만 |
|---|
| 2025.12.22 | ₩2,345 | ₩2,385 | ₩2,171 | ₩2,278 | -2.86% | 11.1만 |
|---|
| 2025.12.19 | ₩2,050 | ₩2,291 | ₩2,050 | ₩2,278 | +11.11% | 69.1만 |
|---|
| 2025.12.18 | ₩1,997 | ₩2,023 | ₩1,956 | ₩2,023 | +1.34% | 9.7만 |
|---|
| 2025.12.17 | ₩1,970 | ₩2,010 | ₩1,889 | ₩1,970 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩2,064 | ₩2,077 | ₩1,956 | ₩1,970 | -4.55% | 9.3만 |
|---|
| 2025.12.15 | ₩1,956 | ₩2,157 | ₩1,943 | ₩2,077 | +6.16% | 24.6만 |
|---|
| 2025.12.12 | ₩2,037 | ₩2,037 | ₩1,916 | ₩1,956 | -3.95% | 16.4만 |
|---|
| 2025.12.11 | ₩2,251 | ₩2,265 | ₩2,104 | ₩2,104 | -6.55% | 16만 |
|---|
| 2025.12.10 | ₩2,466 | ₩2,533 | ₩2,278 | ₩2,291 | -7.07% | 20.4만 |
|---|
| 2025.12.09 | ₩2,667 | ₩2,667 | ₩2,439 | ₩2,492 | -6.53% | 16.3만 |
|---|
| 2025.12.08 | ₩2,412 | ₩2,586 | ₩2,305 | ₩2,519 | +4.44% | 23.8만 |
|---|
| 2025.12.05 | ₩2,479 | ₩2,479 | ₩2,318 | ₩2,412 | -2.70% | 19.6만 |
|---|
| 2025.12.04 | ₩2,184 | ₩2,466 | ₩2,090 | ₩2,466 | +12.88% | 68.3만 |
|---|
| 2025.12.03 | ₩2,184 | ₩2,224 | ₩2,064 | ₩2,117 | -3.07% | 29만 |
|---|
| 2025.12.02 | ₩1,849 | ₩2,251 | ₩1,836 | ₩2,184 | +18.12% | 199.5만 |
|---|
| 2025.12.01 | ₩1,836 | ₩1,876 | ₩1,742 | ₩1,849 | +0.73% | 98.6만 |
|---|
| 2025.11.28 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,822 | -1.45% | 61.7만 |
|---|
| 2025.11.26 | ₩1,675 | ₩1,876 | ₩1,648 | ₩1,796 | +7.20% | 32.9만 |
|---|
| 2025.11.25 | ₩1,595 | ₩1,675 | ₩1,595 | ₩1,648 | +3.36% | 5.2만 |
|---|
| 2025.11.24 | ₩1,581 | ₩1,635 | ₩1,554 | ₩1,621 | +2.54% | 3.1만 |
|---|
| 2025.11.21 | ₩1,568 | ₩1,595 | ₩1,541 | ₩1,581 | +0.85% | 1.4만 |
|---|
| 2025.11.20 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,581 | -0.84% | 2.5만 |
|---|
| 2025.11.19 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,568 | -3.31% | 6.2만 |
|---|
| 2025.11.18 | ₩1,581 | ₩1,648 | ₩1,581 | ₩1,595 | +0.85% | 2.8만 |
|---|
| 2025.11.17 | ₩1,608 | ₩1,621 | ₩1,581 | ₩1,595 | -0.83% | 1.7만 |
|---|
| 2025.11.14 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,608 | +1.69% | 1.8만 |
|---|
| 2025.11.13 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,608 | 0.00% | 6만 |
|---|
| 2025.11.12 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,608 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩1,581 | ₩1,621 | ₩1,581 | ₩1,608 | +1.69% | 1.1만 |
|---|
| 2025.11.10 | ₩1,608 | ₩1,621 | ₩1,595 | ₩1,595 | -0.83% | 4.1만 |
|---|
| 2025.11.07 | ₩1,581 | ₩1,608 | ₩1,581 | ₩1,595 | +0.85% | 2.1만 |
|---|
| 2025.11.06 | ₩1,648 | ₩1,648 | ₩1,581 | ₩1,595 | -3.25% | 1.8만 |
|---|
| 2025.11.05 | ₩1,554 | ₩1,635 | ₩1,554 | ₩1,595 | +2.59% | 2.9만 |
|---|
| 2025.11.04 | ₩1,581 | ₩1,608 | ₩1,541 | ₩1,541 | -2.54% | 4.7만 |
|---|
| 2025.11.03 | ₩1,635 | ₩1,635 | ₩1,581 | ₩1,581 | -3.28% | 4만 |
|---|
| 2025.10.31 | ₩1,447 | ₩1,688 | ₩1,447 | ₩1,635 | +12.96% | 11.8만 |
|---|
| 2025.10.30 | ₩1,474 | ₩1,514 | ₩1,394 | ₩1,407 | -4.55% | 5.5만 |
|---|
| 2025.10.29 | ₩1,514 | ₩1,541 | ₩1,487 | ₩1,487 | -1.77% | 3.4만 |
|---|
| 2025.10.28 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,554 | +2.65% | 2.4만 |
|---|
| 2025.10.27 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,528 | -5.00% | 2.9만 |
|---|
| 2025.10.24 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,581 | -0.84% | 1.5만 |
|---|
| 2025.10.23 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,568 | +2.63% | 2.1만 |
|---|
| 2025.10.22 | ₩1,648 | ₩1,662 | ₩1,474 | ₩1,474 | -10.57% | 6.1만 |
|---|
| 2025.10.21 | ₩1,635 | ₩1,675 | ₩1,635 | ₩1,635 | 0.00% | 9천 |
|---|
| 2025.10.20 | ₩1,662 | ₩1,688 | ₩1,635 | ₩1,662 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩1,688 | ₩1,702 | ₩1,621 | ₩1,621 | -3.97% | 3만 |
|---|
| 2025.10.16 | ₩1,796 | ₩1,809 | ₩1,715 | ₩1,715 | -4.48% | 8.9만 |
|---|
| 2025.10.15 | ₩1,568 | ₩1,809 | ₩1,568 | ₩1,782 | +13.68% | 18.4만 |
|---|
| 2025.10.14 | ₩1,528 | ₩1,648 | ₩1,487 | ₩1,608 | +5.26% | 17.3만 |
|---|
| 2025.10.13 | ₩1,528 | ₩1,554 | ₩1,528 | ₩1,528 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩1,528 | ₩1,581 | ₩1,514 | ₩1,514 | -0.88% | 3만 |
|---|