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 | ₩4,657 | ₩4,750 | ₩4,469 | ₩4,483 | -3.74% | 8.7만 |
| 2026.10.08 | ₩4,456 | ₩4,764 | ₩4,282 | ₩4,683 | +5.11% | 7.4만 |
| 2026.10.07 | ₩4,322 | ₩4,576 | ₩4,322 | ₩4,523 | +4.64% | 9.7만 |
| 2026.10.06 | ₩4,523 | ₩4,603 | ₩4,295 | ₩4,349 | -3.85% | 22.7만 |
| 2026.10.05 | ₩4,630 | ₩4,737 | ₩4,443 | ₩4,523 | -2.31% | 14.2만 |
| 2026.10.02 | ₩4,550 | ₩4,791 | ₩4,550 | ₩4,683 | +2.94% | 7.6만 |
| 2026.10.01 | ₩4,443 | ₩4,617 | ₩4,148 | ₩4,550 | +2.41% | 38.5만 |
| 2026.09.30 | ₩4,724 | ₩4,938 | ₩4,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,456 |
| -5.67% |
| 21.6만 |
| 2026.09.29 | ₩4,710 | ₩4,857 | ₩4,576 | ₩4,724 | +0.28% | 9.1만 |
|---|
| 2026.09.28 | ₩4,603 | ₩5,018 | ₩4,603 | ₩4,683 | +1.74% | 26.8만 |
|---|
| 2026.09.25 | ₩4,670 | ₩4,844 | ₩4,550 | ₩4,603 | -1.43% | 9.6만 |
|---|
| 2026.09.24 | ₩4,750 | ₩4,857 | ₩4,657 | ₩4,657 | -1.97% | 6.9만 |
|---|
| 2026.09.23 | ₩4,898 | ₩5,005 | ₩4,777 | ₩4,777 | -2.46% | 10.2만 |
|---|
| 2026.09.22 | ₩5,152 | ₩5,326 | ₩4,938 | ₩4,938 | -4.16% | 14.2만 |
|---|
| 2026.09.21 | ₩5,326 | ₩5,433 | ₩5,152 | ₩5,152 | -3.27% | 13.5만 |
|---|
| 2026.09.18 | ₩5,219 | ₩5,326 | ₩5,072 | ₩5,245 | +0.51% | 9.1만 |
|---|
| 2026.09.17 | ₩5,138 | ₩5,419 | ₩4,938 | ₩5,259 | +2.34% | 37.7만 |
|---|
| 2026.09.16 | ₩4,884 | ₩5,245 | ₩4,871 | ₩5,085 | +4.11% | 33.6만 |
|---|
| 2026.09.15 | ₩4,777 | ₩4,871 | ₩4,724 | ₩4,817 | +0.84% | 12.5만 |
|---|
| 2026.09.14 | ₩4,951 | ₩5,058 | ₩4,750 | ₩4,844 | -2.16% | 10만 |
|---|
| 2026.09.11 | ₩4,657 | ₩5,031 | ₩4,630 | ₩4,978 | +6.90% | 23.7만 |
|---|
| 2026.09.10 | ₩4,670 | ₩4,791 | ₩4,362 | ₩4,683 | +0.29% | 14.5만 |
|---|
| 2026.09.09 | ₩4,791 | ₩4,857 | ₩4,710 | ₩4,750 | -0.84% | 8.3만 |
|---|
| 2026.09.08 | ₩5,058 | ₩5,058 | ₩4,670 | ₩4,764 | -5.82% | 24.5만 |
|---|
| 2026.09.04 | ₩5,031 | ₩5,031 | ₩4,817 | ₩4,938 | -1.86% | 12.9만 |
|---|
| 2026.09.03 | ₩5,098 | ₩5,192 | ₩4,991 | ₩5,031 | -1.31% | 7.2만 |
|---|
| 2026.09.02 | ₩5,112 | ₩5,205 | ₩4,951 | ₩5,112 | 0.00% | 23.6만 |
|---|
| 2026.09.01 | ₩4,898 | ₩5,219 | ₩4,724 | ₩5,112 | +4.37% | 18.1만 |
|---|
| 2026.08.31 | ₩4,911 | ₩5,058 | ₩4,670 | ₩4,938 | +0.54% | 15.8만 |
|---|
| 2026.08.28 | ₩4,817 | ₩4,938 | ₩4,683 | ₩4,737 | -1.67% | 7.2만 |
|---|
| 2026.08.27 | ₩4,951 | ₩5,005 | ₩4,804 | ₩4,831 | -2.43% | 7.8만 |
|---|
| 2026.08.26 | ₩5,112 | ₩5,152 | ₩4,857 | ₩4,884 | -4.45% | 6.9만 |
|---|
| 2026.08.25 | ₩5,152 | ₩5,152 | ₩4,978 | ₩5,125 | -0.52% | 11.9만 |
|---|
| 2026.08.24 | ₩5,085 | ₩5,205 | ₩4,978 | ₩5,152 | +1.32% | 15.6만 |
|---|
| 2026.08.21 | ₩4,844 | ₩5,192 | ₩4,844 | ₩5,005 | +3.31% | 11.6만 |
|---|
| 2026.08.20 | ₩4,844 | ₩4,951 | ₩4,603 | ₩4,844 | 0.00% | 18.6만 |
|---|
| 2026.08.19 | ₩4,831 | ₩4,978 | ₩4,509 | ₩4,911 | +1.66% | 8.3만 |
|---|
| 2026.08.18 | ₩4,924 | ₩5,192 | ₩4,576 | ₩4,791 | -2.72% | 17.7만 |
|---|
| 2026.08.17 | ₩4,911 | ₩5,272 | ₩4,831 | ₩4,911 | 0.00% | 52.1만 |
|---|
| 2026.08.14 | ₩5,031 | ₩5,031 | ₩4,710 | ₩4,871 | -3.19% | 15.3만 |
|---|
| 2026.08.13 | ₩4,884 | ₩5,152 | ₩4,844 | ₩4,978 | +1.92% | 20.1만 |
|---|
| 2026.08.12 | ₩4,924 | ₩5,018 | ₩4,724 | ₩4,831 | -1.90% | 16.6만 |
|---|
| 2026.08.11 | ₩4,590 | ₩4,951 | ₩4,269 | ₩4,924 | +7.29% | 40.1만 |
|---|
| 2026.08.10 | ₩3,974 | ₩4,804 | ₩3,881 | ₩4,536 | +14.14% | 65.8만 |
|---|
| 2026.08.07 | ₩4,242 | ₩4,349 | ₩4,135 | ₩4,269 | +0.63% | 13.4만 |
|---|
| 2026.08.06 | ₩4,014 | ₩4,282 | ₩3,961 | ₩4,242 | +5.67% | 11.1만 |
|---|
| 2026.08.05 | ₩4,175 | ₩4,269 | ₩3,921 | ₩3,961 | -5.13% | 4.7만 |
|---|
| 2026.08.04 | ₩4,376 | ₩4,402 | ₩4,081 | ₩4,148 | -5.20% | 11.4만 |
|---|
| 2026.08.03 | ₩3,881 | ₩4,376 | ₩3,840 | ₩4,309 | +11.03% | 36.8만 |
|---|
| 2026.07.31 | ₩3,800 | ₩3,988 | ₩3,774 | ₩3,840 | +1.06% | 5.8만 |
|---|
| 2026.07.30 | ₩3,881 | ₩4,028 | ₩3,760 | ₩3,961 | +2.07% | 8.4만 |
|---|
| 2026.07.29 | ₩3,800 | ₩3,921 | ₩3,747 | ₩3,814 | +0.35% | 4.3만 |
|---|
| 2026.07.28 | ₩3,907 | ₩4,095 | ₩3,707 | ₩3,774 | -3.42% | 3.7만 |
|---|
| 2026.07.27 | ₩4,001 | ₩4,041 | ₩3,800 | ₩3,907 | -2.34% | 13.1만 |
|---|
| 2026.07.24 | ₩3,894 | ₩4,135 | ₩3,827 | ₩4,028 | +3.44% | 15.5만 |
|---|
| 2026.07.23 | ₩4,001 | ₩4,095 | ₩3,854 | ₩3,934 | -1.67% | 4.9만 |
|---|
| 2026.07.22 | ₩4,068 | ₩4,215 | ₩3,707 | ₩4,162 | +2.30% | 12.8만 |
|---|
| 2026.07.21 | ₩3,814 | ₩4,202 | ₩3,814 | ₩4,095 | +7.37% | 16.4만 |
|---|
| 2026.07.20 | ₩3,666 | ₩3,854 | ₩3,573 | ₩3,787 | +3.28% | 18.3만 |
|---|
| 2026.07.17 | ₩3,707 | ₩3,814 | ₩3,666 | ₩3,707 | 0.00% | 10.6만 |
|---|
| 2026.07.16 | ₩3,760 | ₩3,934 | ₩3,653 | ₩3,653 | -2.85% | 4.6만 |
|---|
| 2026.07.15 | ₩3,814 | ₩3,947 | ₩3,747 | ₩3,827 | +0.35% | 9.3만 |
|---|
| 2026.07.14 | ₩3,707 | ₩3,747 | ₩3,626 | ₩3,653 | -1.44% | 4.4만 |
|---|
| 2026.07.13 | ₩3,600 | ₩3,854 | ₩3,559 | ₩3,707 | +2.97% | 33.8만 |
|---|
| 2026.07.10 | ₩3,867 | ₩3,974 | ₩3,600 | ₩3,626 | -6.23% | 13.2만 |
|---|
| 2026.07.09 | ₩3,626 | ₩3,934 | ₩3,613 | ₩3,894 | +7.38% | 14.1만 |
|---|
| 2026.07.08 | ₩3,760 | ₩3,840 | ₩3,586 | ₩3,640 | -3.20% | 14.4만 |
|---|
| 2026.07.07 | ₩4,188 | ₩4,188 | ₩3,693 | ₩3,814 | -8.95% | 17만 |
|---|
| 2026.07.06 | ₩4,148 | ₩4,336 | ₩4,108 | ₩4,242 | +2.26% | 17만 |
|---|
| 2026.07.02 | ₩4,175 | ₩4,269 | ₩4,014 | ₩4,135 | -0.96% | 12.4만 |
|---|
| 2026.07.01 | ₩3,921 | ₩4,215 | ₩3,921 | ₩4,162 | +6.14% | 10.4만 |
|---|
| 2026.06.30 | ₩4,055 | ₩4,135 | ₩3,947 | ₩4,001 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩3,840 | ₩4,175 | ₩3,680 | ₩4,162 | +8.36% | 21.4만 |
|---|
| 2026.06.26 | ₩3,881 | ₩3,974 | ₩3,760 | ₩3,840 | -1.03% | 10.2만 |
|---|
| 2026.06.25 | ₩4,175 | ₩4,175 | ₩3,840 | ₩3,947 | -5.45% | 19.6만 |
|---|
| 2026.06.24 | ₩4,162 | ₩4,255 | ₩4,041 | ₩4,228 | +1.61% | 36.3만 |
|---|
| 2026.06.23 | ₩3,988 | ₩4,162 | ₩3,814 | ₩4,095 | +2.68% | 29.4만 |
|---|
| 2026.06.22 | ₩3,814 | ₩4,135 | ₩3,747 | ₩4,081 | +7.02% | 67.4만 |
|---|
| 2026.06.18 | ₩3,466 | ₩3,720 | ₩3,452 | ₩3,680 | +6.18% | 38.8만 |
|---|
| 2026.06.17 | ₩3,519 | ₩3,546 | ₩3,426 | ₩3,479 | -1.14% | 6.8만 |
|---|
| 2026.06.16 | ₩3,680 | ₩3,680 | ₩3,372 | ₩3,493 | -5.09% | 24.9만 |
|---|
| 2026.06.15 | ₩3,345 | ₩3,680 | ₩3,345 | ₩3,666 | +9.60% | 66.5만 |
|---|
| 2026.06.12 | ₩3,051 | ₩3,158 | ₩3,024 | ₩3,145 | +3.07% | 26.7만 |
|---|
| 2026.06.11 | ₩3,078 | ₩3,078 | ₩2,864 | ₩2,997 | -2.61% | 18.9만 |
|---|
| 2026.06.10 | ₩2,944 | ₩2,984 | ₩2,823 | ₩2,864 | -2.73% | 127.2만 |
|---|
| 2026.06.09 | ₩2,944 | ₩2,957 | ₩2,810 | ₩2,890 | -1.82% | 12.7만 |
|---|
| 2026.06.08 | ₩2,877 | ₩2,904 | ₩2,810 | ₩2,864 | -0.47% | 8.7만 |
|---|
| 2026.06.05 | ₩2,837 | ₩2,944 | ₩2,797 | ₩2,797 | -1.42% | 8.1만 |
|---|
| 2026.06.04 | ₩2,823 | ₩2,877 | ₩2,797 | ₩2,837 | +0.47% | 4.4만 |
|---|
| 2026.06.03 | ₩2,904 | ₩3,024 | ₩2,837 | ₩2,877 | -0.92% | 9.1만 |
|---|
| 2026.06.02 | ₩2,743 | ₩2,931 | ₩2,690 | ₩2,890 | +5.37% | 21.8만 |
|---|
| 2026.06.01 | ₩2,690 | ₩2,743 | ₩2,663 | ₩2,716 | +1.00% | 3.9만 |
|---|
| 2026.05.29 | ₩2,730 | ₩2,730 | ₩2,690 | ₩2,716 | -0.49% | 2.1만 |
|---|
| 2026.05.28 | ₩2,703 | ₩2,743 | ₩2,676 | ₩2,716 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩2,690 | ₩2,730 | ₩2,676 | ₩2,716 | +1.00% | 2.5천 |
|---|
| 2026.05.26 | ₩2,757 | ₩2,783 | ₩2,663 | ₩2,690 | -2.43% | 4.1만 |
|---|
| 2026.05.22 | ₩2,676 | ₩2,864 | ₩2,676 | ₩2,743 | +2.50% | 2.9만 |
|---|
| 2026.05.21 | ₩2,676 | ₩2,850 | ₩2,676 | ₩2,716 | +1.50% | 3.3만 |
|---|
| 2026.05.20 | ₩2,649 | ₩2,757 | ₩2,623 | ₩2,690 | +1.52% | 5.6만 |
|---|
| 2026.05.19 | ₩2,596 | ₩2,690 | ₩2,435 | ₩2,663 | +2.58% | 11.2만 |
|---|
| 2026.05.18 | ₩2,757 | ₩2,823 | ₩2,542 | ₩2,583 | -6.31% | 11만 |
|---|
| 2026.05.15 | ₩2,770 | ₩2,797 | ₩2,730 | ₩2,770 | 0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩2,770 | ₩2,810 | ₩2,716 | ₩2,770 | 0.00% | 4.5만 |
|---|
| 2026.05.13 | ₩2,823 | ₩2,823 | ₩2,703 | ₩2,743 | -2.84% | 3.1만 |
|---|
| 2026.05.12 | ₩2,743 | ₩2,877 | ₩2,743 | ₩2,797 | +1.95% | 9.9만 |
|---|
| 2026.05.11 | ₩2,864 | ₩2,984 | ₩2,743 | ₩2,797 | -2.34% | 10.1만 |
|---|
| 2026.05.08 | ₩3,011 | ₩3,064 | ₩2,850 | ₩2,904 | -3.56% | 2.7만 |
|---|
| 2026.05.07 | ₩2,837 | ₩3,238 | ₩2,810 | ₩2,944 | +3.77% | 20.5만 |
|---|
| 2026.05.06 | ₩2,864 | ₩2,984 | ₩2,783 | ₩2,783 | -2.80% | 2만 |
|---|
| 2026.05.05 | ₩2,837 | ₩2,917 | ₩2,810 | ₩2,864 | +0.94% | 2.7만 |
|---|
| 2026.05.04 | ₩2,850 | ₩2,944 | ₩2,797 | ₩2,823 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩2,850 | ₩3,051 | ₩2,810 | ₩2,971 | +4.23% | 6.6만 |
|---|
| 2026.04.30 | ₩2,810 | ₩2,850 | ₩2,743 | ₩2,837 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩2,877 | ₩2,877 | ₩2,743 | ₩2,810 | -2.33% | 2.4만 |
|---|
| 2026.04.28 | ₩2,971 | ₩3,145 | ₩2,877 | ₩2,877 | -3.15% | 1.8만 |
|---|
| 2026.04.27 | ₩2,890 | ₩3,145 | ₩2,890 | ₩2,984 | +3.24% | 14.3만 |
|---|
| 2026.04.24 | ₩2,944 | ₩2,984 | ₩2,837 | ₩2,837 | -3.64% | 5.5만 |
|---|
| 2026.04.23 | ₩2,743 | ₩3,078 | ₩2,690 | ₩2,917 | +6.34% | 6.6만 |
|---|
| 2026.04.22 | ₩2,757 | ₩2,810 | ₩2,690 | ₩2,797 | +1.46% | 4.3만 |
|---|
| 2026.04.21 | ₩2,770 | ₩2,783 | ₩2,703 | ₩2,757 | -0.48% | 2.9만 |
|---|
| 2026.04.20 | ₩2,837 | ₩2,917 | ₩2,743 | ₩2,757 | -2.83% | 2.3만 |
|---|
| 2026.04.17 | ₩2,730 | ₩2,917 | ₩2,703 | ₩2,770 | +1.47% | 8.7만 |
|---|
| 2026.04.16 | ₩2,676 | ₩2,716 | ₩2,649 | ₩2,716 | +1.50% | 2.5만 |
|---|
| 2026.04.15 | ₩2,636 | ₩2,703 | ₩2,609 | ₩2,636 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,676 | ₩2,703 | ₩2,489 | ₩2,649 | -1.00% | 8.9만 |
|---|
| 2026.04.13 | ₩2,663 | ₩2,730 | ₩2,462 | ₩2,663 | 0.00% | 13.4만 |
|---|
| 2026.04.10 | ₩2,757 | ₩2,757 | ₩2,609 | ₩2,663 | -3.40% | 4.5만 |
|---|
| 2026.04.09 | ₩2,864 | ₩2,984 | ₩2,716 | ₩2,757 | -3.74% | 6.7만 |
|---|
| 2026.04.08 | ₩2,877 | ₩2,997 | ₩2,823 | ₩2,931 | +1.86% | 3.9만 |
|---|
| 2026.04.07 | ₩2,931 | ₩2,944 | ₩2,783 | ₩2,864 | -2.28% | 6.2만 |
|---|
| 2026.04.06 | ₩3,145 | ₩3,212 | ₩2,917 | ₩2,957 | -5.96% | 9.5만 |
|---|
| 2026.04.02 | ₩3,145 | ₩3,265 | ₩3,091 | ₩3,171 | +0.85% | 27.8만 |
|---|
| 2026.04.01 | ₩3,131 | ₩3,198 | ₩2,636 | ₩2,890 | -7.69% | 24.5만 |
|---|
| 2026.03.31 | ₩2,623 | ₩3,158 | ₩2,623 | ₩3,091 | +17.86% | 68만 |
|---|
| 2026.03.30 | ₩2,676 | ₩2,676 | ₩2,449 | ₩2,609 | -2.50% | 4.1만 |
|---|
| 2026.03.27 | ₩2,676 | ₩2,690 | ₩2,556 | ₩2,596 | -3.00% | 4.3만 |
|---|
| 2026.03.26 | ₩2,489 | ₩2,797 | ₩2,489 | ₩2,609 | +4.84% | 9.1만 |
|---|
| 2026.03.25 | ₩2,476 | ₩2,476 | ₩2,368 | ₩2,409 | -2.70% | 3.9만 |
|---|
| 2026.03.24 | ₩2,302 | ₩2,435 | ₩2,275 | ₩2,409 | +4.65% | 7.2만 |
|---|
| 2026.03.23 | ₩2,409 | ₩2,409 | ₩2,288 | ₩2,342 | -2.78% | 4만 |
|---|
| 2026.03.20 | ₩2,288 | ₩2,382 | ₩2,275 | ₩2,302 | +0.58% | 4.8만 |
|---|
| 2026.03.19 | ₩2,221 | ₩2,382 | ₩2,221 | ₩2,342 | +5.42% | 4.5만 |
|---|
| 2026.03.18 | ₩2,261 | ₩2,395 | ₩2,235 | ₩2,248 | -0.59% | 2.2만 |
|---|
| 2026.03.17 | ₩2,368 | ₩2,368 | ₩2,221 | ₩2,261 | -4.52% | 5.3만 |
|---|
| 2026.03.16 | ₩2,141 | ₩2,302 | ₩2,128 | ₩2,261 | +5.63% | 9.8만 |
|---|
| 2026.03.13 | ₩2,087 | ₩2,342 | ₩2,087 | ₩2,235 | +7.05% | 4.6만 |
|---|
| 2026.03.12 | ₩2,208 | ₩2,248 | ₩2,087 | ₩2,128 | -3.64% | 11.1만 |
|---|
| 2026.03.11 | ₩2,221 | ₩2,368 | ₩2,128 | ₩2,195 | -1.20% | 7.2만 |
|---|
| 2026.03.10 | ₩2,355 | ₩2,368 | ₩2,208 | ₩2,235 | -5.11% | 33.8만 |
|---|
| 2026.03.09 | ₩2,649 | ₩2,649 | ₩2,302 | ₩2,409 | -9.09% | 10.7만 |
|---|
| 2026.03.06 | ₩2,703 | ₩2,730 | ₩2,583 | ₩2,609 | -3.47% | 4.1만 |
|---|
| 2026.03.05 | ₩2,703 | ₩2,797 | ₩2,636 | ₩2,636 | -2.48% | 5.2만 |
|---|
| 2026.03.04 | ₩2,636 | ₩2,783 | ₩2,542 | ₩2,663 | +1.02% | 4.5만 |
|---|
| 2026.03.03 | ₩2,904 | ₩2,917 | ₩2,569 | ₩2,609 | -10.14% | 9.7만 |
|---|
| 2026.03.02 | ₩2,850 | ₩2,984 | ₩2,797 | ₩2,877 | +0.94% | 16.3만 |
|---|
| 2026.02.27 | ₩2,810 | ₩2,877 | ₩2,797 | ₩2,864 | +1.90% | 6.8만 |
|---|
| 2026.02.26 | ₩2,716 | ₩2,837 | ₩2,663 | ₩2,823 | +3.94% | 16만 |
|---|
| 2026.02.25 | ₩2,636 | ₩2,743 | ₩2,583 | ₩2,690 | +2.03% | 3.5만 |
|---|
| 2026.02.24 | ₩2,797 | ₩2,810 | ₩2,609 | ₩2,609 | -6.70% | 7만 |
|---|
| 2026.02.23 | ₩2,476 | ₩2,783 | ₩2,422 | ₩2,770 | +11.89% | 6.6만 |
|---|
| 2026.02.20 | ₩2,623 | ₩2,676 | ₩2,556 | ₩2,583 | -1.53% | 7.8만 |
|---|
| 2026.02.19 | ₩2,663 | ₩2,703 | ₩2,623 | ₩2,649 | -0.50% | 6.1만 |
|---|
| 2026.02.18 | ₩2,542 | ₩2,797 | ₩2,529 | ₩2,676 | +5.26% | 18.8만 |
|---|
| 2026.02.17 | ₩2,248 | ₩2,516 | ₩2,248 | ₩2,502 | +11.31% | 18.6만 |
|---|
| 2026.02.13 | ₩2,248 | ₩2,315 | ₩2,221 | ₩2,288 | +1.79% | 1.4만 |
|---|
| 2026.02.12 | ₩2,275 | ₩2,288 | ₩2,248 | ₩2,248 | -1.18% | 5.1천 |
|---|
| 2026.02.11 | ₩2,395 | ₩2,395 | ₩2,208 | ₩2,275 | -5.03% | 2.4만 |
|---|
| 2026.02.10 | ₩2,382 | ₩2,409 | ₩2,288 | ₩2,342 | -1.69% | 4.6만 |
|---|
| 2026.02.09 | ₩2,087 | ₩2,476 | ₩1,980 | ₩2,395 | +14.74% | 20.5만 |
|---|
| 2026.02.06 | ₩2,021 | ₩2,101 | ₩1,967 | ₩2,087 | +3.31% | 2.9만 |
|---|
| 2026.02.05 | ₩2,087 | ₩2,128 | ₩2,047 | ₩2,047 | -1.92% | 5.1만 |
|---|
| 2026.02.04 | ₩2,021 | ₩2,074 | ₩2,021 | ₩2,034 | +0.66% | 3.1만 |
|---|
| 2026.02.03 | ₩2,007 | ₩2,087 | ₩2,007 | ₩2,021 | +0.67% | 1.6만 |
|---|
| 2026.02.02 | ₩2,154 | ₩2,181 | ₩2,007 | ₩2,007 | -6.83% | 6.3만 |
|---|
| 2026.01.30 | ₩2,154 | ₩2,235 | ₩2,154 | ₩2,154 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩2,181 | ₩2,208 | ₩2,128 | ₩2,154 | -1.23% | 3.1만 |
|---|
| 2026.01.28 | ₩2,248 | ₩2,275 | ₩2,128 | ₩2,128 | -5.36% | 5.5만 |
|---|
| 2026.01.27 | ₩2,302 | ₩2,315 | ₩2,275 | ₩2,288 | -0.58% | 6.4만 |
|---|
| 2026.01.26 | ₩2,208 | ₩2,302 | ₩2,208 | ₩2,275 | +3.03% | 2.3만 |
|---|
| 2026.01.23 | ₩2,315 | ₩2,315 | ₩2,235 | ₩2,275 | -1.73% | 4.3만 |
|---|
| 2026.01.22 | ₩2,261 | ₩2,342 | ₩2,261 | ₩2,275 | +0.59% | 2.3만 |
|---|
| 2026.01.21 | ₩2,154 | ₩2,288 | ₩2,154 | ₩2,248 | +4.35% | 4.6만 |
|---|
| 2026.01.20 | ₩2,235 | ₩2,235 | ₩2,141 | ₩2,195 | -1.80% | 3만 |
|---|
| 2026.01.16 | ₩2,315 | ₩2,328 | ₩2,235 | ₩2,235 | -3.47% | 1.6만 |
|---|
| 2026.01.15 | ₩2,328 | ₩2,342 | ₩2,275 | ₩2,302 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩2,302 | ₩2,342 | ₩2,275 | ₩2,302 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩2,181 | ₩2,248 | ₩2,168 | ₩2,195 | +0.61% | 9.2천 |
|---|
| 2026.01.12 | ₩2,208 | ₩2,261 | ₩2,181 | ₩2,208 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩2,235 | ₩2,288 | ₩2,168 | ₩2,208 | -1.20% | 2.1만 |
|---|
| 2026.01.08 | ₩2,302 | ₩2,315 | ₩2,221 | ₩2,221 | -3.49% | 2.2만 |
|---|
| 2026.01.07 | ₩2,288 | ₩2,342 | ₩2,235 | ₩2,275 | -0.58% | 3.9만 |
|---|
| 2026.01.06 | ₩2,288 | ₩2,342 | ₩2,248 | ₩2,261 | -1.17% | 3.1만 |
|---|
| 2026.01.05 | ₩2,221 | ₩2,435 | ₩2,208 | ₩2,315 | +4.22% | 10.4만 |
|---|
| 2026.01.02 | ₩2,409 | ₩2,409 | ₩2,221 | ₩2,221 | -7.78% | 6.6만 |
|---|
| 2025.12.31 | ₩2,342 | ₩2,355 | ₩2,342 | ₩2,342 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩2,342 | ₩2,382 | ₩2,342 | ₩2,342 | 0.00% | 6.1만 |
|---|
| 2025.12.29 | ₩2,275 | ₩2,409 | ₩2,275 | ₩2,342 | +2.94% | 17.5만 |
|---|
| 2025.12.26 | ₩2,248 | ₩2,409 | ₩2,248 | ₩2,288 | +1.79% | 5.8만 |
|---|
| 2025.12.24 | ₩2,302 | ₩2,368 | ₩2,208 | ₩2,275 | -1.16% | 3.3만 |
|---|
| 2025.12.23 | ₩2,342 | ₩2,355 | ₩2,275 | ₩2,275 | -2.86% | 9.7만 |
|---|
| 2025.12.22 | ₩2,342 | ₩2,382 | ₩2,168 | ₩2,275 | -2.86% | 11.1만 |
|---|
| 2025.12.19 | ₩2,047 | ₩2,288 | ₩2,047 | ₩2,275 | +11.11% | 69.1만 |
|---|
| 2025.12.18 | ₩1,994 | ₩2,021 | ₩1,954 | ₩2,021 | +1.34% | 9.7만 |
|---|
| 2025.12.17 | ₩1,967 | ₩2,007 | ₩1,887 | ₩1,967 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩2,061 | ₩2,074 | ₩1,954 | ₩1,967 | -4.55% | 9.3만 |
|---|
| 2025.12.15 | ₩1,954 | ₩2,154 | ₩1,940 | ₩2,074 | +6.16% | 24.6만 |
|---|
| 2025.12.12 | ₩2,034 | ₩2,034 | ₩1,914 | ₩1,954 | -3.95% | 16.4만 |
|---|
| 2025.12.11 | ₩2,248 | ₩2,261 | ₩2,101 | ₩2,101 | -6.55% | 16만 |
|---|
| 2025.12.10 | ₩2,462 | ₩2,529 | ₩2,275 | ₩2,288 | -7.07% | 20.4만 |
|---|
| 2025.12.09 | ₩2,663 | ₩2,663 | ₩2,435 | ₩2,489 | -6.53% | 16.3만 |
|---|
| 2025.12.08 | ₩2,409 | ₩2,583 | ₩2,302 | ₩2,516 | +4.44% | 23.8만 |
|---|
| 2025.12.05 | ₩2,476 | ₩2,476 | ₩2,315 | ₩2,409 | -2.70% | 19.6만 |
|---|
| 2025.12.04 | ₩2,181 | ₩2,462 | ₩2,087 | ₩2,462 | +12.88% | 68.3만 |
|---|
| 2025.12.03 | ₩2,181 | ₩2,221 | ₩2,061 | ₩2,114 | -3.07% | 29만 |
|---|
| 2025.12.02 | ₩1,847 | ₩2,248 | ₩1,833 | ₩2,181 | +18.12% | 199.5만 |
|---|
| 2025.12.01 | ₩1,833 | ₩1,873 | ₩1,740 | ₩1,847 | +0.73% | 98.6만 |
|---|
| 2025.11.28 | ₩1,847 | ₩1,873 | ₩1,780 | ₩1,820 | -1.45% | 61.7만 |
|---|
| 2025.11.26 | ₩1,673 | ₩1,873 | ₩1,646 | ₩1,793 | +7.20% | 32.9만 |
|---|
| 2025.11.25 | ₩1,592 | ₩1,673 | ₩1,592 | ₩1,646 | +3.36% | 5.2만 |
|---|
| 2025.11.24 | ₩1,579 | ₩1,633 | ₩1,552 | ₩1,619 | +2.54% | 3.1만 |
|---|
| 2025.11.21 | ₩1,566 | ₩1,592 | ₩1,539 | ₩1,579 | +0.85% | 1.4만 |
|---|
| 2025.11.20 | ₩1,592 | ₩1,619 | ₩1,539 | ₩1,579 | -0.84% | 2.5만 |
|---|
| 2025.11.19 | ₩1,619 | ₩1,619 | ₩1,525 | ₩1,566 | -3.31% | 6.2만 |
|---|
| 2025.11.18 | ₩1,579 | ₩1,646 | ₩1,579 | ₩1,592 | +0.85% | 2.8만 |
|---|
| 2025.11.17 | ₩1,606 | ₩1,619 | ₩1,579 | ₩1,592 | -0.83% | 1.7만 |
|---|
| 2025.11.14 | ₩1,579 | ₩1,633 | ₩1,579 | ₩1,606 | +1.69% | 1.8만 |
|---|
| 2025.11.13 | ₩1,606 | ₩1,646 | ₩1,579 | ₩1,606 | 0.00% | 6만 |
|---|
| 2025.11.12 | ₩1,606 | ₩1,633 | ₩1,592 | ₩1,606 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩1,579 | ₩1,619 | ₩1,579 | ₩1,606 | +1.69% | 1.1만 |
|---|
| 2025.11.10 | ₩1,606 | ₩1,619 | ₩1,592 | ₩1,592 | -0.83% | 4.1만 |
|---|
| 2025.11.07 | ₩1,579 | ₩1,606 | ₩1,579 | ₩1,592 | +0.85% | 2.1만 |
|---|
| 2025.11.06 | ₩1,646 | ₩1,646 | ₩1,579 | ₩1,592 | -3.25% | 1.8만 |
|---|
| 2025.11.05 | ₩1,552 | ₩1,633 | ₩1,552 | ₩1,592 | +2.59% | 2.9만 |
|---|
| 2025.11.04 | ₩1,579 | ₩1,606 | ₩1,539 | ₩1,539 | -2.54% | 4.7만 |
|---|
| 2025.11.03 | ₩1,633 | ₩1,633 | ₩1,579 | ₩1,579 | -3.28% | 4만 |
|---|
| 2025.10.31 | ₩1,445 | ₩1,686 | ₩1,445 | ₩1,633 | +12.96% | 11.8만 |
|---|
| 2025.10.30 | ₩1,472 | ₩1,512 | ₩1,392 | ₩1,405 | -4.55% | 5.5만 |
|---|
| 2025.10.29 | ₩1,512 | ₩1,539 | ₩1,485 | ₩1,485 | -1.77% | 3.4만 |
|---|
| 2025.10.28 | ₩1,512 | ₩1,566 | ₩1,512 | ₩1,552 | +2.65% | 2.4만 |
|---|
| 2025.10.27 | ₩1,606 | ₩1,606 | ₩1,512 | ₩1,525 | -5.00% | 2.9만 |
|---|
| 2025.10.24 | ₩1,592 | ₩1,592 | ₩1,539 | ₩1,579 | -0.84% | 1.5만 |
|---|
| 2025.10.23 | ₩1,525 | ₩1,592 | ₩1,525 | ₩1,566 | +2.63% | 2.1만 |
|---|
| 2025.10.22 | ₩1,646 | ₩1,659 | ₩1,472 | ₩1,472 | -10.57% | 6.1만 |
|---|
| 2025.10.21 | ₩1,633 | ₩1,673 | ₩1,633 | ₩1,633 | 0.00% | 9천 |
|---|
| 2025.10.20 | ₩1,659 | ₩1,686 | ₩1,633 | ₩1,659 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩1,686 | ₩1,699 | ₩1,619 | ₩1,619 | -3.97% | 3만 |
|---|
| 2025.10.16 | ₩1,793 | ₩1,806 | ₩1,713 | ₩1,713 | -4.48% | 8.9만 |
|---|
| 2025.10.15 | ₩1,566 | ₩1,806 | ₩1,566 | ₩1,780 | +13.68% | 18.4만 |
|---|
| 2025.10.14 | ₩1,525 | ₩1,646 | ₩1,485 | ₩1,606 | +5.26% | 17.3만 |
|---|
| 2025.10.13 | ₩1,525 | ₩1,552 | ₩1,525 | ₩1,525 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩1,525 | ₩1,579 | ₩1,512 | ₩1,512 | -0.88% | 3만 |
|---|