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 | ₩4,669 | ₩4,763 | ₩4,481 | ₩4,494 | -3.74% | 8.7만 |
| 2026.10.08 | ₩4,467 | ₩4,776 | ₩4,293 | ₩4,696 | +5.11% | 7.4만 |
| 2026.10.07 | ₩4,333 | ₩4,588 | ₩4,333 | ₩4,535 | +4.64% | 9.7만 |
| 2026.10.06 | ₩4,535 | ₩4,615 | ₩4,307 | ₩4,360 | -3.85% | 22.7만 |
| 2026.10.05 | ₩4,642 | ₩4,749 | ₩4,454 | ₩4,535 | -2.31% | 14.2만 |
| 2026.10.02 | ₩4,561 | ₩4,803 | ₩4,561 | ₩4,696 | +2.94% | 7.6만 |
| 2026.10.01 | ₩4,454 | ₩4,628 | ₩4,159 | ₩4,561 | +2.41% | 38.5만 |
| 2026.09.30 | ₩4,736 | ₩4,950 | ₩4,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,467 |
| -5.67% |
| 21.6만 |
| 2026.09.29 | ₩4,722 | ₩4,870 | ₩4,588 | ₩4,736 | +0.28% | 9.1만 |
|---|
| 2026.09.28 | ₩4,615 | ₩5,031 | ₩4,615 | ₩4,696 | +1.74% | 26.8만 |
|---|
| 2026.09.25 | ₩4,682 | ₩4,857 | ₩4,561 | ₩4,615 | -1.43% | 9.6만 |
|---|
| 2026.09.24 | ₩4,763 | ₩4,870 | ₩4,669 | ₩4,669 | -1.97% | 6.9만 |
|---|
| 2026.09.23 | ₩4,910 | ₩5,018 | ₩4,789 | ₩4,789 | -2.46% | 10.2만 |
|---|
| 2026.09.22 | ₩5,165 | ₩5,340 | ₩4,950 | ₩4,950 | -4.16% | 14.2만 |
|---|
| 2026.09.21 | ₩5,340 | ₩5,447 | ₩5,165 | ₩5,165 | -3.27% | 13.5만 |
|---|
| 2026.09.18 | ₩5,232 | ₩5,340 | ₩5,085 | ₩5,259 | +0.51% | 9.1만 |
|---|
| 2026.09.17 | ₩5,152 | ₩5,433 | ₩4,950 | ₩5,272 | +2.34% | 37.7만 |
|---|
| 2026.09.16 | ₩4,897 | ₩5,259 | ₩4,883 | ₩5,098 | +4.11% | 33.6만 |
|---|
| 2026.09.15 | ₩4,789 | ₩4,883 | ₩4,736 | ₩4,830 | +0.84% | 12.5만 |
|---|
| 2026.09.14 | ₩4,964 | ₩5,071 | ₩4,763 | ₩4,857 | -2.16% | 10만 |
|---|
| 2026.09.11 | ₩4,669 | ₩5,044 | ₩4,642 | ₩4,991 | +6.90% | 23.7만 |
|---|
| 2026.09.10 | ₩4,682 | ₩4,803 | ₩4,374 | ₩4,696 | +0.29% | 14.5만 |
|---|
| 2026.09.09 | ₩4,803 | ₩4,870 | ₩4,722 | ₩4,763 | -0.84% | 8.3만 |
|---|
| 2026.09.08 | ₩5,071 | ₩5,071 | ₩4,682 | ₩4,776 | -5.82% | 24.5만 |
|---|
| 2026.09.04 | ₩5,044 | ₩5,044 | ₩4,830 | ₩4,950 | -1.86% | 12.9만 |
|---|
| 2026.09.03 | ₩5,111 | ₩5,205 | ₩5,004 | ₩5,044 | -1.31% | 7.2만 |
|---|
| 2026.09.02 | ₩5,125 | ₩5,219 | ₩4,964 | ₩5,125 | 0.00% | 23.6만 |
|---|
| 2026.09.01 | ₩4,910 | ₩5,232 | ₩4,736 | ₩5,125 | +4.37% | 18.1만 |
|---|
| 2026.08.31 | ₩4,924 | ₩5,071 | ₩4,682 | ₩4,950 | +0.54% | 15.8만 |
|---|
| 2026.08.28 | ₩4,830 | ₩4,950 | ₩4,696 | ₩4,749 | -1.67% | 7.2만 |
|---|
| 2026.08.27 | ₩4,964 | ₩5,018 | ₩4,816 | ₩4,843 | -2.43% | 7.8만 |
|---|
| 2026.08.26 | ₩5,125 | ₩5,165 | ₩4,870 | ₩4,897 | -4.45% | 6.9만 |
|---|
| 2026.08.25 | ₩5,165 | ₩5,165 | ₩4,991 | ₩5,138 | -0.52% | 11.9만 |
|---|
| 2026.08.24 | ₩5,098 | ₩5,219 | ₩4,991 | ₩5,165 | +1.32% | 15.6만 |
|---|
| 2026.08.21 | ₩4,857 | ₩5,205 | ₩4,857 | ₩5,018 | +3.31% | 11.6만 |
|---|
| 2026.08.20 | ₩4,857 | ₩4,964 | ₩4,615 | ₩4,857 | 0.00% | 18.6만 |
|---|
| 2026.08.19 | ₩4,843 | ₩4,991 | ₩4,521 | ₩4,924 | +1.66% | 8.3만 |
|---|
| 2026.08.18 | ₩4,937 | ₩5,205 | ₩4,588 | ₩4,803 | -2.72% | 17.7만 |
|---|
| 2026.08.17 | ₩4,924 | ₩5,286 | ₩4,843 | ₩4,924 | 0.00% | 52.1만 |
|---|
| 2026.08.14 | ₩5,044 | ₩5,044 | ₩4,722 | ₩4,883 | -3.19% | 15.3만 |
|---|
| 2026.08.13 | ₩4,897 | ₩5,165 | ₩4,857 | ₩4,991 | +1.92% | 20.1만 |
|---|
| 2026.08.12 | ₩4,937 | ₩5,031 | ₩4,736 | ₩4,843 | -1.90% | 16.6만 |
|---|
| 2026.08.11 | ₩4,602 | ₩4,964 | ₩4,280 | ₩4,937 | +7.29% | 40.1만 |
|---|
| 2026.08.10 | ₩3,985 | ₩4,816 | ₩3,891 | ₩4,548 | +14.14% | 65.8만 |
|---|
| 2026.08.07 | ₩4,253 | ₩4,360 | ₩4,146 | ₩4,280 | +0.63% | 13.4만 |
|---|
| 2026.08.06 | ₩4,025 | ₩4,293 | ₩3,971 | ₩4,253 | +5.67% | 11.1만 |
|---|
| 2026.08.05 | ₩4,186 | ₩4,280 | ₩3,931 | ₩3,971 | -5.13% | 4.7만 |
|---|
| 2026.08.04 | ₩4,387 | ₩4,414 | ₩4,092 | ₩4,159 | -5.20% | 11.4만 |
|---|
| 2026.08.03 | ₩3,891 | ₩4,387 | ₩3,850 | ₩4,320 | +11.03% | 36.8만 |
|---|
| 2026.07.31 | ₩3,810 | ₩3,998 | ₩3,783 | ₩3,850 | +1.06% | 5.8만 |
|---|
| 2026.07.30 | ₩3,891 | ₩4,038 | ₩3,770 | ₩3,971 | +2.07% | 8.4만 |
|---|
| 2026.07.29 | ₩3,810 | ₩3,931 | ₩3,756 | ₩3,824 | +0.35% | 4.3만 |
|---|
| 2026.07.28 | ₩3,917 | ₩4,105 | ₩3,716 | ₩3,783 | -3.42% | 3.7만 |
|---|
| 2026.07.27 | ₩4,011 | ₩4,052 | ₩3,810 | ₩3,917 | -2.34% | 13.1만 |
|---|
| 2026.07.24 | ₩3,904 | ₩4,146 | ₩3,837 | ₩4,038 | +3.44% | 15.5만 |
|---|
| 2026.07.23 | ₩4,011 | ₩4,105 | ₩3,864 | ₩3,944 | -1.67% | 4.9만 |
|---|
| 2026.07.22 | ₩4,078 | ₩4,226 | ₩3,716 | ₩4,172 | +2.30% | 12.8만 |
|---|
| 2026.07.21 | ₩3,824 | ₩4,213 | ₩3,824 | ₩4,105 | +7.37% | 16.4만 |
|---|
| 2026.07.20 | ₩3,676 | ₩3,864 | ₩3,582 | ₩3,797 | +3.28% | 18.3만 |
|---|
| 2026.07.17 | ₩3,716 | ₩3,824 | ₩3,676 | ₩3,716 | 0.00% | 10.6만 |
|---|
| 2026.07.16 | ₩3,770 | ₩3,944 | ₩3,663 | ₩3,663 | -2.85% | 4.6만 |
|---|
| 2026.07.15 | ₩3,824 | ₩3,958 | ₩3,756 | ₩3,837 | +0.35% | 9.3만 |
|---|
| 2026.07.14 | ₩3,716 | ₩3,756 | ₩3,636 | ₩3,663 | -1.44% | 4.4만 |
|---|
| 2026.07.13 | ₩3,609 | ₩3,864 | ₩3,569 | ₩3,716 | +2.97% | 33.8만 |
|---|
| 2026.07.10 | ₩3,877 | ₩3,985 | ₩3,609 | ₩3,636 | -6.23% | 13.2만 |
|---|
| 2026.07.09 | ₩3,636 | ₩3,944 | ₩3,622 | ₩3,904 | +7.38% | 14.1만 |
|---|
| 2026.07.08 | ₩3,770 | ₩3,850 | ₩3,595 | ₩3,649 | -3.20% | 14.4만 |
|---|
| 2026.07.07 | ₩4,199 | ₩4,199 | ₩3,703 | ₩3,824 | -8.95% | 17만 |
|---|
| 2026.07.06 | ₩4,159 | ₩4,347 | ₩4,119 | ₩4,253 | +2.26% | 17만 |
|---|
| 2026.07.02 | ₩4,186 | ₩4,280 | ₩4,025 | ₩4,146 | -0.96% | 12.4만 |
|---|
| 2026.07.01 | ₩3,931 | ₩4,226 | ₩3,931 | ₩4,172 | +6.14% | 10.4만 |
|---|
| 2026.06.30 | ₩4,065 | ₩4,146 | ₩3,958 | ₩4,011 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩3,850 | ₩4,186 | ₩3,689 | ₩4,172 | +8.36% | 21.4만 |
|---|
| 2026.06.26 | ₩3,891 | ₩3,985 | ₩3,770 | ₩3,850 | -1.03% | 10.2만 |
|---|
| 2026.06.25 | ₩4,186 | ₩4,186 | ₩3,850 | ₩3,958 | -5.45% | 19.6만 |
|---|
| 2026.06.24 | ₩4,172 | ₩4,266 | ₩4,052 | ₩4,239 | +1.61% | 36.3만 |
|---|
| 2026.06.23 | ₩3,998 | ₩4,172 | ₩3,824 | ₩4,105 | +2.68% | 29.4만 |
|---|
| 2026.06.22 | ₩3,824 | ₩4,146 | ₩3,756 | ₩4,092 | +7.02% | 67.4만 |
|---|
| 2026.06.18 | ₩3,475 | ₩3,730 | ₩3,461 | ₩3,689 | +6.18% | 38.8만 |
|---|
| 2026.06.17 | ₩3,528 | ₩3,555 | ₩3,434 | ₩3,488 | -1.14% | 6.8만 |
|---|
| 2026.06.16 | ₩3,689 | ₩3,689 | ₩3,381 | ₩3,502 | -5.09% | 24.9만 |
|---|
| 2026.06.15 | ₩3,354 | ₩3,689 | ₩3,354 | ₩3,676 | +9.60% | 66.5만 |
|---|
| 2026.06.12 | ₩3,059 | ₩3,166 | ₩3,032 | ₩3,153 | +3.07% | 26.7만 |
|---|
| 2026.06.11 | ₩3,086 | ₩3,086 | ₩2,871 | ₩3,005 | -2.61% | 18.9만 |
|---|
| 2026.06.10 | ₩2,951 | ₩2,992 | ₩2,831 | ₩2,871 | -2.73% | 127.2만 |
|---|
| 2026.06.09 | ₩2,951 | ₩2,965 | ₩2,817 | ₩2,898 | -1.82% | 12.7만 |
|---|
| 2026.06.08 | ₩2,884 | ₩2,911 | ₩2,817 | ₩2,871 | -0.47% | 8.7만 |
|---|
| 2026.06.05 | ₩2,844 | ₩2,951 | ₩2,804 | ₩2,804 | -1.42% | 8.1만 |
|---|
| 2026.06.04 | ₩2,831 | ₩2,884 | ₩2,804 | ₩2,844 | +0.47% | 4.4만 |
|---|
| 2026.06.03 | ₩2,911 | ₩3,032 | ₩2,844 | ₩2,884 | -0.92% | 9.1만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,938 | ₩2,697 | ₩2,898 | +5.37% | 21.8만 |
|---|
| 2026.06.01 | ₩2,697 | ₩2,750 | ₩2,670 | ₩2,723 | +1.00% | 3.9만 |
|---|
| 2026.05.29 | ₩2,737 | ₩2,737 | ₩2,697 | ₩2,723 | -0.49% | 2.1만 |
|---|
| 2026.05.28 | ₩2,710 | ₩2,750 | ₩2,683 | ₩2,723 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩2,697 | ₩2,737 | ₩2,683 | ₩2,723 | +1.00% | 2.5천 |
|---|
| 2026.05.26 | ₩2,764 | ₩2,791 | ₩2,670 | ₩2,697 | -2.43% | 4.1만 |
|---|
| 2026.05.22 | ₩2,683 | ₩2,871 | ₩2,683 | ₩2,750 | +2.50% | 2.9만 |
|---|
| 2026.05.21 | ₩2,683 | ₩2,858 | ₩2,683 | ₩2,723 | +1.50% | 3.3만 |
|---|
| 2026.05.20 | ₩2,656 | ₩2,764 | ₩2,630 | ₩2,697 | +1.52% | 5.6만 |
|---|
| 2026.05.19 | ₩2,603 | ₩2,697 | ₩2,442 | ₩2,670 | +2.58% | 11.2만 |
|---|
| 2026.05.18 | ₩2,764 | ₩2,831 | ₩2,549 | ₩2,589 | -6.31% | 11만 |
|---|
| 2026.05.15 | ₩2,777 | ₩2,804 | ₩2,737 | ₩2,777 | 0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩2,777 | ₩2,817 | ₩2,723 | ₩2,777 | 0.00% | 4.5만 |
|---|
| 2026.05.13 | ₩2,831 | ₩2,831 | ₩2,710 | ₩2,750 | -2.84% | 3.1만 |
|---|
| 2026.05.12 | ₩2,750 | ₩2,884 | ₩2,750 | ₩2,804 | +1.95% | 9.9만 |
|---|
| 2026.05.11 | ₩2,871 | ₩2,992 | ₩2,750 | ₩2,804 | -2.34% | 10.1만 |
|---|
| 2026.05.08 | ₩3,019 | ₩3,072 | ₩2,858 | ₩2,911 | -3.56% | 2.7만 |
|---|
| 2026.05.07 | ₩2,844 | ₩3,247 | ₩2,817 | ₩2,951 | +3.77% | 20.5만 |
|---|
| 2026.05.06 | ₩2,871 | ₩2,992 | ₩2,791 | ₩2,791 | -2.80% | 2만 |
|---|
| 2026.05.05 | ₩2,844 | ₩2,925 | ₩2,817 | ₩2,871 | +0.94% | 2.7만 |
|---|
| 2026.05.04 | ₩2,858 | ₩2,951 | ₩2,804 | ₩2,831 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩2,858 | ₩3,059 | ₩2,817 | ₩2,978 | +4.23% | 6.6만 |
|---|
| 2026.04.30 | ₩2,817 | ₩2,858 | ₩2,750 | ₩2,844 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩2,884 | ₩2,884 | ₩2,750 | ₩2,817 | -2.33% | 2.4만 |
|---|
| 2026.04.28 | ₩2,978 | ₩3,153 | ₩2,884 | ₩2,884 | -3.15% | 1.8만 |
|---|
| 2026.04.27 | ₩2,898 | ₩3,153 | ₩2,898 | ₩2,992 | +3.24% | 14.3만 |
|---|
| 2026.04.24 | ₩2,951 | ₩2,992 | ₩2,844 | ₩2,844 | -3.64% | 5.5만 |
|---|
| 2026.04.23 | ₩2,750 | ₩3,086 | ₩2,697 | ₩2,925 | +6.34% | 6.6만 |
|---|
| 2026.04.22 | ₩2,764 | ₩2,817 | ₩2,697 | ₩2,804 | +1.46% | 4.3만 |
|---|
| 2026.04.21 | ₩2,777 | ₩2,791 | ₩2,710 | ₩2,764 | -0.48% | 2.9만 |
|---|
| 2026.04.20 | ₩2,844 | ₩2,925 | ₩2,750 | ₩2,764 | -2.83% | 2.3만 |
|---|
| 2026.04.17 | ₩2,737 | ₩2,925 | ₩2,710 | ₩2,777 | +1.47% | 8.7만 |
|---|
| 2026.04.16 | ₩2,683 | ₩2,723 | ₩2,656 | ₩2,723 | +1.50% | 2.5만 |
|---|
| 2026.04.15 | ₩2,643 | ₩2,710 | ₩2,616 | ₩2,643 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,710 | ₩2,495 | ₩2,656 | -1.00% | 8.9만 |
|---|
| 2026.04.13 | ₩2,670 | ₩2,737 | ₩2,469 | ₩2,670 | 0.00% | 13.4만 |
|---|
| 2026.04.10 | ₩2,764 | ₩2,764 | ₩2,616 | ₩2,670 | -3.40% | 4.5만 |
|---|
| 2026.04.09 | ₩2,871 | ₩2,992 | ₩2,723 | ₩2,764 | -3.74% | 6.7만 |
|---|
| 2026.04.08 | ₩2,884 | ₩3,005 | ₩2,831 | ₩2,938 | +1.86% | 3.9만 |
|---|
| 2026.04.07 | ₩2,938 | ₩2,951 | ₩2,791 | ₩2,871 | -2.28% | 6.2만 |
|---|
| 2026.04.06 | ₩3,153 | ₩3,220 | ₩2,925 | ₩2,965 | -5.96% | 9.5만 |
|---|
| 2026.04.02 | ₩3,153 | ₩3,273 | ₩3,099 | ₩3,180 | +0.85% | 27.8만 |
|---|
| 2026.04.01 | ₩3,139 | ₩3,206 | ₩2,643 | ₩2,898 | -7.69% | 24.5만 |
|---|
| 2026.03.31 | ₩2,630 | ₩3,166 | ₩2,630 | ₩3,099 | +17.86% | 68만 |
|---|
| 2026.03.30 | ₩2,683 | ₩2,683 | ₩2,455 | ₩2,616 | -2.50% | 4.1만 |
|---|
| 2026.03.27 | ₩2,683 | ₩2,697 | ₩2,562 | ₩2,603 | -3.00% | 4.3만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,804 | ₩2,495 | ₩2,616 | +4.84% | 9.1만 |
|---|
| 2026.03.25 | ₩2,482 | ₩2,482 | ₩2,375 | ₩2,415 | -2.70% | 3.9만 |
|---|
| 2026.03.24 | ₩2,308 | ₩2,442 | ₩2,281 | ₩2,415 | +4.65% | 7.2만 |
|---|
| 2026.03.23 | ₩2,415 | ₩2,415 | ₩2,294 | ₩2,348 | -2.78% | 4만 |
|---|
| 2026.03.20 | ₩2,294 | ₩2,388 | ₩2,281 | ₩2,308 | +0.58% | 4.8만 |
|---|
| 2026.03.19 | ₩2,227 | ₩2,388 | ₩2,227 | ₩2,348 | +5.42% | 4.5만 |
|---|
| 2026.03.18 | ₩2,267 | ₩2,401 | ₩2,240 | ₩2,254 | -0.59% | 2.2만 |
|---|
| 2026.03.17 | ₩2,375 | ₩2,375 | ₩2,227 | ₩2,267 | -4.52% | 5.3만 |
|---|
| 2026.03.16 | ₩2,147 | ₩2,308 | ₩2,133 | ₩2,267 | +5.63% | 9.8만 |
|---|
| 2026.03.13 | ₩2,093 | ₩2,348 | ₩2,093 | ₩2,240 | +7.05% | 4.6만 |
|---|
| 2026.03.12 | ₩2,214 | ₩2,254 | ₩2,093 | ₩2,133 | -3.64% | 11.1만 |
|---|
| 2026.03.11 | ₩2,227 | ₩2,375 | ₩2,133 | ₩2,200 | -1.20% | 7.2만 |
|---|
| 2026.03.10 | ₩2,361 | ₩2,375 | ₩2,214 | ₩2,240 | -5.11% | 33.8만 |
|---|
| 2026.03.09 | ₩2,656 | ₩2,656 | ₩2,308 | ₩2,415 | -9.09% | 10.7만 |
|---|
| 2026.03.06 | ₩2,710 | ₩2,737 | ₩2,589 | ₩2,616 | -3.47% | 4.1만 |
|---|
| 2026.03.05 | ₩2,710 | ₩2,804 | ₩2,643 | ₩2,643 | -2.48% | 5.2만 |
|---|
| 2026.03.04 | ₩2,643 | ₩2,791 | ₩2,549 | ₩2,670 | +1.02% | 4.5만 |
|---|
| 2026.03.03 | ₩2,911 | ₩2,925 | ₩2,576 | ₩2,616 | -10.14% | 9.7만 |
|---|
| 2026.03.02 | ₩2,858 | ₩2,992 | ₩2,804 | ₩2,884 | +0.94% | 16.3만 |
|---|
| 2026.02.27 | ₩2,817 | ₩2,884 | ₩2,804 | ₩2,871 | +1.90% | 6.8만 |
|---|
| 2026.02.26 | ₩2,723 | ₩2,844 | ₩2,670 | ₩2,831 | +3.94% | 16만 |
|---|
| 2026.02.25 | ₩2,643 | ₩2,750 | ₩2,589 | ₩2,697 | +2.03% | 3.5만 |
|---|
| 2026.02.24 | ₩2,804 | ₩2,817 | ₩2,616 | ₩2,616 | -6.70% | 7만 |
|---|
| 2026.02.23 | ₩2,482 | ₩2,791 | ₩2,428 | ₩2,777 | +11.89% | 6.6만 |
|---|
| 2026.02.20 | ₩2,630 | ₩2,683 | ₩2,562 | ₩2,589 | -1.53% | 7.8만 |
|---|
| 2026.02.19 | ₩2,670 | ₩2,710 | ₩2,630 | ₩2,656 | -0.50% | 6.1만 |
|---|
| 2026.02.18 | ₩2,549 | ₩2,804 | ₩2,536 | ₩2,683 | +5.26% | 18.8만 |
|---|
| 2026.02.17 | ₩2,254 | ₩2,522 | ₩2,254 | ₩2,509 | +11.31% | 18.6만 |
|---|
| 2026.02.13 | ₩2,254 | ₩2,321 | ₩2,227 | ₩2,294 | +1.79% | 1.4만 |
|---|
| 2026.02.12 | ₩2,281 | ₩2,294 | ₩2,254 | ₩2,254 | -1.18% | 5.1천 |
|---|
| 2026.02.11 | ₩2,401 | ₩2,401 | ₩2,214 | ₩2,281 | -5.03% | 2.4만 |
|---|
| 2026.02.10 | ₩2,388 | ₩2,415 | ₩2,294 | ₩2,348 | -1.69% | 4.6만 |
|---|
| 2026.02.09 | ₩2,093 | ₩2,482 | ₩1,986 | ₩2,401 | +14.74% | 20.5만 |
|---|
| 2026.02.06 | ₩2,026 | ₩2,106 | ₩1,972 | ₩2,093 | +3.31% | 2.9만 |
|---|
| 2026.02.05 | ₩2,093 | ₩2,133 | ₩2,053 | ₩2,053 | -1.92% | 5.1만 |
|---|
| 2026.02.04 | ₩2,026 | ₩2,079 | ₩2,026 | ₩2,039 | +0.66% | 3.1만 |
|---|
| 2026.02.03 | ₩2,012 | ₩2,093 | ₩2,012 | ₩2,026 | +0.67% | 1.6만 |
|---|
| 2026.02.02 | ₩2,160 | ₩2,187 | ₩2,012 | ₩2,012 | -6.83% | 6.3만 |
|---|
| 2026.01.30 | ₩2,160 | ₩2,240 | ₩2,160 | ₩2,160 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩2,187 | ₩2,214 | ₩2,133 | ₩2,160 | -1.23% | 3.1만 |
|---|
| 2026.01.28 | ₩2,254 | ₩2,281 | ₩2,133 | ₩2,133 | -5.36% | 5.5만 |
|---|
| 2026.01.27 | ₩2,308 | ₩2,321 | ₩2,281 | ₩2,294 | -0.58% | 6.4만 |
|---|
| 2026.01.26 | ₩2,214 | ₩2,308 | ₩2,214 | ₩2,281 | +3.03% | 2.3만 |
|---|
| 2026.01.23 | ₩2,321 | ₩2,321 | ₩2,240 | ₩2,281 | -1.73% | 4.3만 |
|---|
| 2026.01.22 | ₩2,267 | ₩2,348 | ₩2,267 | ₩2,281 | +0.59% | 2.3만 |
|---|
| 2026.01.21 | ₩2,160 | ₩2,294 | ₩2,160 | ₩2,254 | +4.35% | 4.6만 |
|---|
| 2026.01.20 | ₩2,240 | ₩2,240 | ₩2,147 | ₩2,200 | -1.80% | 3만 |
|---|
| 2026.01.16 | ₩2,321 | ₩2,334 | ₩2,240 | ₩2,240 | -3.47% | 1.6만 |
|---|
| 2026.01.15 | ₩2,334 | ₩2,348 | ₩2,281 | ₩2,308 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩2,308 | ₩2,348 | ₩2,281 | ₩2,308 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩2,187 | ₩2,254 | ₩2,173 | ₩2,200 | +0.61% | 9.2천 |
|---|
| 2026.01.12 | ₩2,214 | ₩2,267 | ₩2,187 | ₩2,214 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩2,240 | ₩2,294 | ₩2,173 | ₩2,214 | -1.20% | 2.1만 |
|---|
| 2026.01.08 | ₩2,308 | ₩2,321 | ₩2,227 | ₩2,227 | -3.49% | 2.2만 |
|---|
| 2026.01.07 | ₩2,294 | ₩2,348 | ₩2,240 | ₩2,281 | -0.58% | 3.9만 |
|---|
| 2026.01.06 | ₩2,294 | ₩2,348 | ₩2,254 | ₩2,267 | -1.17% | 3.1만 |
|---|
| 2026.01.05 | ₩2,227 | ₩2,442 | ₩2,214 | ₩2,321 | +4.22% | 10.4만 |
|---|
| 2026.01.02 | ₩2,415 | ₩2,415 | ₩2,227 | ₩2,227 | -7.78% | 6.6만 |
|---|
| 2025.12.31 | ₩2,348 | ₩2,361 | ₩2,348 | ₩2,348 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩2,348 | ₩2,388 | ₩2,348 | ₩2,348 | 0.00% | 6.1만 |
|---|
| 2025.12.29 | ₩2,281 | ₩2,415 | ₩2,281 | ₩2,348 | +2.94% | 17.5만 |
|---|
| 2025.12.26 | ₩2,254 | ₩2,415 | ₩2,254 | ₩2,294 | +1.79% | 5.8만 |
|---|
| 2025.12.24 | ₩2,308 | ₩2,375 | ₩2,214 | ₩2,281 | -1.16% | 3.3만 |
|---|
| 2025.12.23 | ₩2,348 | ₩2,361 | ₩2,281 | ₩2,281 | -2.86% | 9.7만 |
|---|
| 2025.12.22 | ₩2,348 | ₩2,388 | ₩2,173 | ₩2,281 | -2.86% | 11.1만 |
|---|
| 2025.12.19 | ₩2,053 | ₩2,294 | ₩2,053 | ₩2,281 | +11.11% | 69.1만 |
|---|
| 2025.12.18 | ₩1,999 | ₩2,026 | ₩1,959 | ₩2,026 | +1.34% | 9.7만 |
|---|
| 2025.12.17 | ₩1,972 | ₩2,012 | ₩1,892 | ₩1,972 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩2,066 | ₩2,079 | ₩1,959 | ₩1,972 | -4.55% | 9.3만 |
|---|
| 2025.12.15 | ₩1,959 | ₩2,160 | ₩1,945 | ₩2,079 | +6.16% | 24.6만 |
|---|
| 2025.12.12 | ₩2,039 | ₩2,039 | ₩1,918 | ₩1,959 | -3.95% | 16.4만 |
|---|
| 2025.12.11 | ₩2,254 | ₩2,267 | ₩2,106 | ₩2,106 | -6.55% | 16만 |
|---|
| 2025.12.10 | ₩2,469 | ₩2,536 | ₩2,281 | ₩2,294 | -7.07% | 20.4만 |
|---|
| 2025.12.09 | ₩2,670 | ₩2,670 | ₩2,442 | ₩2,495 | -6.53% | 16.3만 |
|---|
| 2025.12.08 | ₩2,415 | ₩2,589 | ₩2,308 | ₩2,522 | +4.44% | 23.8만 |
|---|
| 2025.12.05 | ₩2,482 | ₩2,482 | ₩2,321 | ₩2,415 | -2.70% | 19.6만 |
|---|
| 2025.12.04 | ₩2,187 | ₩2,469 | ₩2,093 | ₩2,469 | +12.88% | 68.3만 |
|---|
| 2025.12.03 | ₩2,187 | ₩2,227 | ₩2,066 | ₩2,120 | -3.07% | 29만 |
|---|
| 2025.12.02 | ₩1,851 | ₩2,254 | ₩1,838 | ₩2,187 | +18.12% | 199.5만 |
|---|
| 2025.12.01 | ₩1,838 | ₩1,878 | ₩1,744 | ₩1,851 | +0.73% | 98.6만 |
|---|
| 2025.11.28 | ₩1,851 | ₩1,878 | ₩1,784 | ₩1,825 | -1.45% | 61.7만 |
|---|
| 2025.11.26 | ₩1,677 | ₩1,878 | ₩1,650 | ₩1,798 | +7.20% | 32.9만 |
|---|
| 2025.11.25 | ₩1,596 | ₩1,677 | ₩1,596 | ₩1,650 | +3.36% | 5.2만 |
|---|
| 2025.11.24 | ₩1,583 | ₩1,637 | ₩1,556 | ₩1,623 | +2.54% | 3.1만 |
|---|
| 2025.11.21 | ₩1,570 | ₩1,596 | ₩1,543 | ₩1,583 | +0.85% | 1.4만 |
|---|
| 2025.11.20 | ₩1,596 | ₩1,623 | ₩1,543 | ₩1,583 | -0.84% | 2.5만 |
|---|
| 2025.11.19 | ₩1,623 | ₩1,623 | ₩1,529 | ₩1,570 | -3.31% | 6.2만 |
|---|
| 2025.11.18 | ₩1,583 | ₩1,650 | ₩1,583 | ₩1,596 | +0.85% | 2.8만 |
|---|
| 2025.11.17 | ₩1,610 | ₩1,623 | ₩1,583 | ₩1,596 | -0.83% | 1.7만 |
|---|
| 2025.11.14 | ₩1,583 | ₩1,637 | ₩1,583 | ₩1,610 | +1.69% | 1.8만 |
|---|
| 2025.11.13 | ₩1,610 | ₩1,650 | ₩1,583 | ₩1,610 | 0.00% | 6만 |
|---|
| 2025.11.12 | ₩1,610 | ₩1,637 | ₩1,596 | ₩1,610 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩1,583 | ₩1,623 | ₩1,583 | ₩1,610 | +1.69% | 1.1만 |
|---|
| 2025.11.10 | ₩1,610 | ₩1,623 | ₩1,596 | ₩1,596 | -0.83% | 4.1만 |
|---|
| 2025.11.07 | ₩1,583 | ₩1,610 | ₩1,583 | ₩1,596 | +0.85% | 2.1만 |
|---|
| 2025.11.06 | ₩1,650 | ₩1,650 | ₩1,583 | ₩1,596 | -3.25% | 1.8만 |
|---|
| 2025.11.05 | ₩1,556 | ₩1,637 | ₩1,556 | ₩1,596 | +2.59% | 2.9만 |
|---|
| 2025.11.04 | ₩1,583 | ₩1,610 | ₩1,543 | ₩1,543 | -2.54% | 4.7만 |
|---|
| 2025.11.03 | ₩1,637 | ₩1,637 | ₩1,583 | ₩1,583 | -3.28% | 4만 |
|---|
| 2025.10.31 | ₩1,449 | ₩1,690 | ₩1,449 | ₩1,637 | +12.96% | 11.8만 |
|---|
| 2025.10.30 | ₩1,476 | ₩1,516 | ₩1,395 | ₩1,409 | -4.55% | 5.5만 |
|---|
| 2025.10.29 | ₩1,516 | ₩1,543 | ₩1,489 | ₩1,489 | -1.77% | 3.4만 |
|---|
| 2025.10.28 | ₩1,516 | ₩1,570 | ₩1,516 | ₩1,556 | +2.65% | 2.4만 |
|---|
| 2025.10.27 | ₩1,610 | ₩1,610 | ₩1,516 | ₩1,529 | -5.00% | 2.9만 |
|---|
| 2025.10.24 | ₩1,596 | ₩1,596 | ₩1,543 | ₩1,583 | -0.84% | 1.5만 |
|---|
| 2025.10.23 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,570 | +2.63% | 2.1만 |
|---|
| 2025.10.22 | ₩1,650 | ₩1,664 | ₩1,476 | ₩1,476 | -10.57% | 6.1만 |
|---|
| 2025.10.21 | ₩1,637 | ₩1,677 | ₩1,637 | ₩1,637 | 0.00% | 9천 |
|---|
| 2025.10.20 | ₩1,664 | ₩1,690 | ₩1,637 | ₩1,664 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,704 | ₩1,623 | ₩1,623 | -3.97% | 3만 |
|---|
| 2025.10.16 | ₩1,798 | ₩1,811 | ₩1,717 | ₩1,717 | -4.48% | 8.9만 |
|---|
| 2025.10.15 | ₩1,570 | ₩1,811 | ₩1,570 | ₩1,784 | +13.68% | 18.4만 |
|---|
| 2025.10.14 | ₩1,529 | ₩1,650 | ₩1,489 | ₩1,610 | +5.26% | 17.3만 |
|---|
| 2025.10.13 | ₩1,529 | ₩1,556 | ₩1,529 | ₩1,529 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩1,529 | ₩1,583 | ₩1,516 | ₩1,516 | -0.88% | 3만 |
|---|