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 | ₩4,666 | ₩4,760 | ₩4,479 | ₩4,492 | -3.74% | 8.7만 |
| 2026.10.08 | ₩4,465 | ₩4,774 | ₩4,291 | ₩4,693 | +5.11% | 7.4만 |
| 2026.10.07 | ₩4,331 | ₩4,586 | ₩4,331 | ₩4,532 | +4.64% | 9.7만 |
| 2026.10.06 | ₩4,532 | ₩4,613 | ₩4,304 | ₩4,358 | -3.85% | 22.7만 |
| 2026.10.05 | ₩4,640 | ₩4,747 | ₩4,452 | ₩4,532 | -2.31% | 14.2만 |
| 2026.10.02 | ₩4,559 | ₩4,800 | ₩4,559 | ₩4,693 | +2.94% | 7.6만 |
| 2026.10.01 | ₩4,452 | ₩4,626 | ₩4,157 | ₩4,559 | +2.41% | 38.5만 |
| 2026.09.30 | ₩4,733 | ₩4,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,465 |
| -5.67% |
| 21.6만 |
| 2026.09.29 | ₩4,720 | ₩4,867 | ₩4,586 | ₩4,733 | +0.28% | 9.1만 |
|---|
| 2026.09.28 | ₩4,613 | ₩5,028 | ₩4,613 | ₩4,693 | +1.74% | 26.8만 |
|---|
| 2026.09.25 | ₩4,680 | ₩4,854 | ₩4,559 | ₩4,613 | -1.43% | 9.6만 |
|---|
| 2026.09.24 | ₩4,760 | ₩4,867 | ₩4,666 | ₩4,666 | -1.97% | 6.9만 |
|---|
| 2026.09.23 | ₩4,908 | ₩5,015 | ₩4,787 | ₩4,787 | -2.46% | 10.2만 |
|---|
| 2026.09.22 | ₩5,162 | ₩5,337 | ₩4,948 | ₩4,948 | -4.16% | 14.2만 |
|---|
| 2026.09.21 | ₩5,337 | ₩5,444 | ₩5,162 | ₩5,162 | -3.27% | 13.5만 |
|---|
| 2026.09.18 | ₩5,230 | ₩5,337 | ₩5,082 | ₩5,256 | +0.51% | 9.1만 |
|---|
| 2026.09.17 | ₩5,149 | ₩5,431 | ₩4,948 | ₩5,270 | +2.34% | 37.7만 |
|---|
| 2026.09.16 | ₩4,894 | ₩5,256 | ₩4,881 | ₩5,095 | +4.11% | 33.6만 |
|---|
| 2026.09.15 | ₩4,787 | ₩4,881 | ₩4,733 | ₩4,827 | +0.84% | 12.5만 |
|---|
| 2026.09.14 | ₩4,961 | ₩5,069 | ₩4,760 | ₩4,854 | -2.16% | 10만 |
|---|
| 2026.09.11 | ₩4,666 | ₩5,042 | ₩4,640 | ₩4,988 | +6.90% | 23.7만 |
|---|
| 2026.09.10 | ₩4,680 | ₩4,800 | ₩4,371 | ₩4,693 | +0.29% | 14.5만 |
|---|
| 2026.09.09 | ₩4,800 | ₩4,867 | ₩4,720 | ₩4,760 | -0.84% | 8.3만 |
|---|
| 2026.09.08 | ₩5,069 | ₩5,069 | ₩4,680 | ₩4,774 | -5.82% | 24.5만 |
|---|
| 2026.09.04 | ₩5,042 | ₩5,042 | ₩4,827 | ₩4,948 | -1.86% | 12.9만 |
|---|
| 2026.09.03 | ₩5,109 | ₩5,203 | ₩5,002 | ₩5,042 | -1.31% | 7.2만 |
|---|
| 2026.09.02 | ₩5,122 | ₩5,216 | ₩4,961 | ₩5,122 | 0.00% | 23.6만 |
|---|
| 2026.09.01 | ₩4,908 | ₩5,230 | ₩4,733 | ₩5,122 | +4.37% | 18.1만 |
|---|
| 2026.08.31 | ₩4,921 | ₩5,069 | ₩4,680 | ₩4,948 | +0.54% | 15.8만 |
|---|
| 2026.08.28 | ₩4,827 | ₩4,948 | ₩4,693 | ₩4,747 | -1.67% | 7.2만 |
|---|
| 2026.08.27 | ₩4,961 | ₩5,015 | ₩4,814 | ₩4,841 | -2.43% | 7.8만 |
|---|
| 2026.08.26 | ₩5,122 | ₩5,162 | ₩4,867 | ₩4,894 | -4.45% | 6.9만 |
|---|
| 2026.08.25 | ₩5,162 | ₩5,162 | ₩4,988 | ₩5,136 | -0.52% | 11.9만 |
|---|
| 2026.08.24 | ₩5,095 | ₩5,216 | ₩4,988 | ₩5,162 | +1.32% | 15.6만 |
|---|
| 2026.08.21 | ₩4,854 | ₩5,203 | ₩4,854 | ₩5,015 | +3.31% | 11.6만 |
|---|
| 2026.08.20 | ₩4,854 | ₩4,961 | ₩4,613 | ₩4,854 | 0.00% | 18.6만 |
|---|
| 2026.08.19 | ₩4,841 | ₩4,988 | ₩4,519 | ₩4,921 | +1.66% | 8.3만 |
|---|
| 2026.08.18 | ₩4,935 | ₩5,203 | ₩4,586 | ₩4,800 | -2.72% | 17.7만 |
|---|
| 2026.08.17 | ₩4,921 | ₩5,283 | ₩4,841 | ₩4,921 | 0.00% | 52.1만 |
|---|
| 2026.08.14 | ₩5,042 | ₩5,042 | ₩4,720 | ₩4,881 | -3.19% | 15.3만 |
|---|
| 2026.08.13 | ₩4,894 | ₩5,162 | ₩4,854 | ₩4,988 | +1.92% | 20.1만 |
|---|
| 2026.08.12 | ₩4,935 | ₩5,028 | ₩4,733 | ₩4,841 | -1.90% | 16.6만 |
|---|
| 2026.08.11 | ₩4,599 | ₩4,961 | ₩4,277 | ₩4,935 | +7.29% | 40.1만 |
|---|
| 2026.08.10 | ₩3,982 | ₩4,814 | ₩3,889 | ₩4,546 | +14.14% | 65.8만 |
|---|
| 2026.08.07 | ₩4,251 | ₩4,358 | ₩4,143 | ₩4,277 | +0.63% | 13.4만 |
|---|
| 2026.08.06 | ₩4,023 | ₩4,291 | ₩3,969 | ₩4,251 | +5.67% | 11.1만 |
|---|
| 2026.08.05 | ₩4,184 | ₩4,277 | ₩3,929 | ₩3,969 | -5.13% | 4.7만 |
|---|
| 2026.08.04 | ₩4,385 | ₩4,412 | ₩4,090 | ₩4,157 | -5.20% | 11.4만 |
|---|
| 2026.08.03 | ₩3,889 | ₩4,385 | ₩3,848 | ₩4,318 | +11.03% | 36.8만 |
|---|
| 2026.07.31 | ₩3,808 | ₩3,996 | ₩3,781 | ₩3,848 | +1.06% | 5.8만 |
|---|
| 2026.07.30 | ₩3,889 | ₩4,036 | ₩3,768 | ₩3,969 | +2.07% | 8.4만 |
|---|
| 2026.07.29 | ₩3,808 | ₩3,929 | ₩3,755 | ₩3,822 | +0.35% | 4.3만 |
|---|
| 2026.07.28 | ₩3,915 | ₩4,103 | ₩3,714 | ₩3,781 | -3.42% | 3.7만 |
|---|
| 2026.07.27 | ₩4,009 | ₩4,050 | ₩3,808 | ₩3,915 | -2.34% | 13.1만 |
|---|
| 2026.07.24 | ₩3,902 | ₩4,143 | ₩3,835 | ₩4,036 | +3.44% | 15.5만 |
|---|
| 2026.07.23 | ₩4,009 | ₩4,103 | ₩3,862 | ₩3,942 | -1.67% | 4.9만 |
|---|
| 2026.07.22 | ₩4,076 | ₩4,224 | ₩3,714 | ₩4,170 | +2.30% | 12.8만 |
|---|
| 2026.07.21 | ₩3,822 | ₩4,210 | ₩3,822 | ₩4,103 | +7.37% | 16.4만 |
|---|
| 2026.07.20 | ₩3,674 | ₩3,862 | ₩3,580 | ₩3,795 | +3.28% | 18.3만 |
|---|
| 2026.07.17 | ₩3,714 | ₩3,822 | ₩3,674 | ₩3,714 | 0.00% | 10.6만 |
|---|
| 2026.07.16 | ₩3,768 | ₩3,942 | ₩3,661 | ₩3,661 | -2.85% | 4.6만 |
|---|
| 2026.07.15 | ₩3,822 | ₩3,956 | ₩3,755 | ₩3,835 | +0.35% | 9.3만 |
|---|
| 2026.07.14 | ₩3,714 | ₩3,755 | ₩3,634 | ₩3,661 | -1.44% | 4.4만 |
|---|
| 2026.07.13 | ₩3,607 | ₩3,862 | ₩3,567 | ₩3,714 | +2.97% | 33.8만 |
|---|
| 2026.07.10 | ₩3,875 | ₩3,982 | ₩3,607 | ₩3,634 | -6.23% | 13.2만 |
|---|
| 2026.07.09 | ₩3,634 | ₩3,942 | ₩3,620 | ₩3,902 | +7.38% | 14.1만 |
|---|
| 2026.07.08 | ₩3,768 | ₩3,848 | ₩3,594 | ₩3,647 | -3.20% | 14.4만 |
|---|
| 2026.07.07 | ₩4,197 | ₩4,197 | ₩3,701 | ₩3,822 | -8.95% | 17만 |
|---|
| 2026.07.06 | ₩4,157 | ₩4,345 | ₩4,117 | ₩4,251 | +2.26% | 17만 |
|---|
| 2026.07.02 | ₩4,184 | ₩4,277 | ₩4,023 | ₩4,143 | -0.96% | 12.4만 |
|---|
| 2026.07.01 | ₩3,929 | ₩4,224 | ₩3,929 | ₩4,170 | +6.14% | 10.4만 |
|---|
| 2026.06.30 | ₩4,063 | ₩4,143 | ₩3,956 | ₩4,009 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩3,848 | ₩4,184 | ₩3,687 | ₩4,170 | +8.36% | 21.4만 |
|---|
| 2026.06.26 | ₩3,889 | ₩3,982 | ₩3,768 | ₩3,848 | -1.03% | 10.2만 |
|---|
| 2026.06.25 | ₩4,184 | ₩4,184 | ₩3,848 | ₩3,956 | -5.45% | 19.6만 |
|---|
| 2026.06.24 | ₩4,170 | ₩4,264 | ₩4,050 | ₩4,237 | +1.61% | 36.3만 |
|---|
| 2026.06.23 | ₩3,996 | ₩4,170 | ₩3,822 | ₩4,103 | +2.68% | 29.4만 |
|---|
| 2026.06.22 | ₩3,822 | ₩4,143 | ₩3,755 | ₩4,090 | +7.02% | 67.4만 |
|---|
| 2026.06.18 | ₩3,473 | ₩3,728 | ₩3,460 | ₩3,687 | +6.18% | 38.8만 |
|---|
| 2026.06.17 | ₩3,527 | ₩3,553 | ₩3,433 | ₩3,486 | -1.14% | 6.8만 |
|---|
| 2026.06.16 | ₩3,687 | ₩3,687 | ₩3,379 | ₩3,500 | -5.09% | 24.9만 |
|---|
| 2026.06.15 | ₩3,352 | ₩3,687 | ₩3,352 | ₩3,674 | +9.60% | 66.5만 |
|---|
| 2026.06.12 | ₩3,057 | ₩3,165 | ₩3,030 | ₩3,151 | +3.07% | 26.7만 |
|---|
| 2026.06.11 | ₩3,084 | ₩3,084 | ₩2,870 | ₩3,004 | -2.61% | 18.9만 |
|---|
| 2026.06.10 | ₩2,950 | ₩2,990 | ₩2,829 | ₩2,870 | -2.73% | 127.2만 |
|---|
| 2026.06.09 | ₩2,950 | ₩2,963 | ₩2,816 | ₩2,896 | -1.82% | 12.7만 |
|---|
| 2026.06.08 | ₩2,883 | ₩2,910 | ₩2,816 | ₩2,870 | -0.47% | 8.7만 |
|---|
| 2026.06.05 | ₩2,843 | ₩2,950 | ₩2,802 | ₩2,802 | -1.42% | 8.1만 |
|---|
| 2026.06.04 | ₩2,829 | ₩2,883 | ₩2,802 | ₩2,843 | +0.47% | 4.4만 |
|---|
| 2026.06.03 | ₩2,910 | ₩3,030 | ₩2,843 | ₩2,883 | -0.92% | 9.1만 |
|---|
| 2026.06.02 | ₩2,749 | ₩2,937 | ₩2,695 | ₩2,896 | +5.37% | 21.8만 |
|---|
| 2026.06.01 | ₩2,695 | ₩2,749 | ₩2,668 | ₩2,722 | +1.00% | 3.9만 |
|---|
| 2026.05.29 | ₩2,735 | ₩2,735 | ₩2,695 | ₩2,722 | -0.49% | 2.1만 |
|---|
| 2026.05.28 | ₩2,709 | ₩2,749 | ₩2,682 | ₩2,722 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩2,695 | ₩2,735 | ₩2,682 | ₩2,722 | +1.00% | 2.5천 |
|---|
| 2026.05.26 | ₩2,762 | ₩2,789 | ₩2,668 | ₩2,695 | -2.43% | 4.1만 |
|---|
| 2026.05.22 | ₩2,682 | ₩2,870 | ₩2,682 | ₩2,749 | +2.50% | 2.9만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,856 | ₩2,682 | ₩2,722 | +1.50% | 3.3만 |
|---|
| 2026.05.20 | ₩2,655 | ₩2,762 | ₩2,628 | ₩2,695 | +1.52% | 5.6만 |
|---|
| 2026.05.19 | ₩2,601 | ₩2,695 | ₩2,440 | ₩2,668 | +2.58% | 11.2만 |
|---|
| 2026.05.18 | ₩2,762 | ₩2,829 | ₩2,548 | ₩2,588 | -6.31% | 11만 |
|---|
| 2026.05.15 | ₩2,776 | ₩2,802 | ₩2,735 | ₩2,776 | 0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩2,776 | ₩2,816 | ₩2,722 | ₩2,776 | 0.00% | 4.5만 |
|---|
| 2026.05.13 | ₩2,829 | ₩2,829 | ₩2,709 | ₩2,749 | -2.84% | 3.1만 |
|---|
| 2026.05.12 | ₩2,749 | ₩2,883 | ₩2,749 | ₩2,802 | +1.95% | 9.9만 |
|---|
| 2026.05.11 | ₩2,870 | ₩2,990 | ₩2,749 | ₩2,802 | -2.34% | 10.1만 |
|---|
| 2026.05.08 | ₩3,017 | ₩3,071 | ₩2,856 | ₩2,910 | -3.56% | 2.7만 |
|---|
| 2026.05.07 | ₩2,843 | ₩3,245 | ₩2,816 | ₩2,950 | +3.77% | 20.5만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,990 | ₩2,789 | ₩2,789 | -2.80% | 2만 |
|---|
| 2026.05.05 | ₩2,843 | ₩2,923 | ₩2,816 | ₩2,870 | +0.94% | 2.7만 |
|---|
| 2026.05.04 | ₩2,856 | ₩2,950 | ₩2,802 | ₩2,829 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩2,856 | ₩3,057 | ₩2,816 | ₩2,977 | +4.23% | 6.6만 |
|---|
| 2026.04.30 | ₩2,816 | ₩2,856 | ₩2,749 | ₩2,843 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩2,883 | ₩2,883 | ₩2,749 | ₩2,816 | -2.33% | 2.4만 |
|---|
| 2026.04.28 | ₩2,977 | ₩3,151 | ₩2,883 | ₩2,883 | -3.15% | 1.8만 |
|---|
| 2026.04.27 | ₩2,896 | ₩3,151 | ₩2,896 | ₩2,990 | +3.24% | 14.3만 |
|---|
| 2026.04.24 | ₩2,950 | ₩2,990 | ₩2,843 | ₩2,843 | -3.64% | 5.5만 |
|---|
| 2026.04.23 | ₩2,749 | ₩3,084 | ₩2,695 | ₩2,923 | +6.34% | 6.6만 |
|---|
| 2026.04.22 | ₩2,762 | ₩2,816 | ₩2,695 | ₩2,802 | +1.46% | 4.3만 |
|---|
| 2026.04.21 | ₩2,776 | ₩2,789 | ₩2,709 | ₩2,762 | -0.48% | 2.9만 |
|---|
| 2026.04.20 | ₩2,843 | ₩2,923 | ₩2,749 | ₩2,762 | -2.83% | 2.3만 |
|---|
| 2026.04.17 | ₩2,735 | ₩2,923 | ₩2,709 | ₩2,776 | +1.47% | 8.7만 |
|---|
| 2026.04.16 | ₩2,682 | ₩2,722 | ₩2,655 | ₩2,722 | +1.50% | 2.5만 |
|---|
| 2026.04.15 | ₩2,642 | ₩2,709 | ₩2,615 | ₩2,642 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,682 | ₩2,709 | ₩2,494 | ₩2,655 | -1.00% | 8.9만 |
|---|
| 2026.04.13 | ₩2,668 | ₩2,735 | ₩2,467 | ₩2,668 | 0.00% | 13.4만 |
|---|
| 2026.04.10 | ₩2,762 | ₩2,762 | ₩2,615 | ₩2,668 | -3.40% | 4.5만 |
|---|
| 2026.04.09 | ₩2,870 | ₩2,990 | ₩2,722 | ₩2,762 | -3.74% | 6.7만 |
|---|
| 2026.04.08 | ₩2,883 | ₩3,004 | ₩2,829 | ₩2,937 | +1.86% | 3.9만 |
|---|
| 2026.04.07 | ₩2,937 | ₩2,950 | ₩2,789 | ₩2,870 | -2.28% | 6.2만 |
|---|
| 2026.04.06 | ₩3,151 | ₩3,218 | ₩2,923 | ₩2,963 | -5.96% | 9.5만 |
|---|
| 2026.04.02 | ₩3,151 | ₩3,272 | ₩3,097 | ₩3,178 | +0.85% | 27.8만 |
|---|
| 2026.04.01 | ₩3,138 | ₩3,205 | ₩2,642 | ₩2,896 | -7.69% | 24.5만 |
|---|
| 2026.03.31 | ₩2,628 | ₩3,165 | ₩2,628 | ₩3,097 | +17.86% | 68만 |
|---|
| 2026.03.30 | ₩2,682 | ₩2,682 | ₩2,454 | ₩2,615 | -2.50% | 4.1만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,695 | ₩2,561 | ₩2,601 | -3.00% | 4.3만 |
|---|
| 2026.03.26 | ₩2,494 | ₩2,802 | ₩2,494 | ₩2,615 | +4.84% | 9.1만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,481 | ₩2,373 | ₩2,414 | -2.70% | 3.9만 |
|---|
| 2026.03.24 | ₩2,306 | ₩2,440 | ₩2,280 | ₩2,414 | +4.65% | 7.2만 |
|---|
| 2026.03.23 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,347 | -2.78% | 4만 |
|---|
| 2026.03.20 | ₩2,293 | ₩2,387 | ₩2,280 | ₩2,306 | +0.58% | 4.8만 |
|---|
| 2026.03.19 | ₩2,226 | ₩2,387 | ₩2,226 | ₩2,347 | +5.42% | 4.5만 |
|---|
| 2026.03.18 | ₩2,266 | ₩2,400 | ₩2,239 | ₩2,253 | -0.59% | 2.2만 |
|---|
| 2026.03.17 | ₩2,373 | ₩2,373 | ₩2,226 | ₩2,266 | -4.52% | 5.3만 |
|---|
| 2026.03.16 | ₩2,145 | ₩2,306 | ₩2,132 | ₩2,266 | +5.63% | 9.8만 |
|---|
| 2026.03.13 | ₩2,092 | ₩2,347 | ₩2,092 | ₩2,239 | +7.05% | 4.6만 |
|---|
| 2026.03.12 | ₩2,212 | ₩2,253 | ₩2,092 | ₩2,132 | -3.64% | 11.1만 |
|---|
| 2026.03.11 | ₩2,226 | ₩2,373 | ₩2,132 | ₩2,199 | -1.20% | 7.2만 |
|---|
| 2026.03.10 | ₩2,360 | ₩2,373 | ₩2,212 | ₩2,239 | -5.11% | 33.8만 |
|---|
| 2026.03.09 | ₩2,655 | ₩2,655 | ₩2,306 | ₩2,414 | -9.09% | 10.7만 |
|---|
| 2026.03.06 | ₩2,709 | ₩2,735 | ₩2,588 | ₩2,615 | -3.47% | 4.1만 |
|---|
| 2026.03.05 | ₩2,709 | ₩2,802 | ₩2,642 | ₩2,642 | -2.48% | 5.2만 |
|---|
| 2026.03.04 | ₩2,642 | ₩2,789 | ₩2,548 | ₩2,668 | +1.02% | 4.5만 |
|---|
| 2026.03.03 | ₩2,910 | ₩2,923 | ₩2,575 | ₩2,615 | -10.14% | 9.7만 |
|---|
| 2026.03.02 | ₩2,856 | ₩2,990 | ₩2,802 | ₩2,883 | +0.94% | 16.3만 |
|---|
| 2026.02.27 | ₩2,816 | ₩2,883 | ₩2,802 | ₩2,870 | +1.90% | 6.8만 |
|---|
| 2026.02.26 | ₩2,722 | ₩2,843 | ₩2,668 | ₩2,829 | +3.94% | 16만 |
|---|
| 2026.02.25 | ₩2,642 | ₩2,749 | ₩2,588 | ₩2,695 | +2.03% | 3.5만 |
|---|
| 2026.02.24 | ₩2,802 | ₩2,816 | ₩2,615 | ₩2,615 | -6.70% | 7만 |
|---|
| 2026.02.23 | ₩2,481 | ₩2,789 | ₩2,427 | ₩2,776 | +11.89% | 6.6만 |
|---|
| 2026.02.20 | ₩2,628 | ₩2,682 | ₩2,561 | ₩2,588 | -1.53% | 7.8만 |
|---|
| 2026.02.19 | ₩2,668 | ₩2,709 | ₩2,628 | ₩2,655 | -0.50% | 6.1만 |
|---|
| 2026.02.18 | ₩2,548 | ₩2,802 | ₩2,534 | ₩2,682 | +5.26% | 18.8만 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,521 | ₩2,253 | ₩2,507 | +11.31% | 18.6만 |
|---|
| 2026.02.13 | ₩2,253 | ₩2,320 | ₩2,226 | ₩2,293 | +1.79% | 1.4만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,293 | ₩2,253 | ₩2,253 | -1.18% | 5.1천 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,400 | ₩2,212 | ₩2,280 | -5.03% | 2.4만 |
|---|
| 2026.02.10 | ₩2,387 | ₩2,414 | ₩2,293 | ₩2,347 | -1.69% | 4.6만 |
|---|
| 2026.02.09 | ₩2,092 | ₩2,481 | ₩1,985 | ₩2,400 | +14.74% | 20.5만 |
|---|
| 2026.02.06 | ₩2,025 | ₩2,105 | ₩1,971 | ₩2,092 | +3.31% | 2.9만 |
|---|
| 2026.02.05 | ₩2,092 | ₩2,132 | ₩2,052 | ₩2,052 | -1.92% | 5.1만 |
|---|
| 2026.02.04 | ₩2,025 | ₩2,078 | ₩2,025 | ₩2,038 | +0.66% | 3.1만 |
|---|
| 2026.02.03 | ₩2,011 | ₩2,092 | ₩2,011 | ₩2,025 | +0.67% | 1.6만 |
|---|
| 2026.02.02 | ₩2,159 | ₩2,186 | ₩2,011 | ₩2,011 | -6.83% | 6.3만 |
|---|
| 2026.01.30 | ₩2,159 | ₩2,239 | ₩2,159 | ₩2,159 | 0.00% | 4만 |
|---|
| 2026.01.29 | ₩2,186 | ₩2,212 | ₩2,132 | ₩2,159 | -1.23% | 3.1만 |
|---|
| 2026.01.28 | ₩2,253 | ₩2,280 | ₩2,132 | ₩2,132 | -5.36% | 5.5만 |
|---|
| 2026.01.27 | ₩2,306 | ₩2,320 | ₩2,280 | ₩2,293 | -0.58% | 6.4만 |
|---|
| 2026.01.26 | ₩2,212 | ₩2,306 | ₩2,212 | ₩2,280 | +3.03% | 2.3만 |
|---|
| 2026.01.23 | ₩2,320 | ₩2,320 | ₩2,239 | ₩2,280 | -1.73% | 4.3만 |
|---|
| 2026.01.22 | ₩2,266 | ₩2,347 | ₩2,266 | ₩2,280 | +0.59% | 2.3만 |
|---|
| 2026.01.21 | ₩2,159 | ₩2,293 | ₩2,159 | ₩2,253 | +4.35% | 4.6만 |
|---|
| 2026.01.20 | ₩2,239 | ₩2,239 | ₩2,145 | ₩2,199 | -1.80% | 3만 |
|---|
| 2026.01.16 | ₩2,320 | ₩2,333 | ₩2,239 | ₩2,239 | -3.47% | 1.6만 |
|---|
| 2026.01.15 | ₩2,333 | ₩2,347 | ₩2,280 | ₩2,306 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩2,306 | ₩2,347 | ₩2,280 | ₩2,306 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩2,186 | ₩2,253 | ₩2,172 | ₩2,199 | +0.61% | 9.2천 |
|---|
| 2026.01.12 | ₩2,212 | ₩2,266 | ₩2,186 | ₩2,212 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩2,239 | ₩2,293 | ₩2,172 | ₩2,212 | -1.20% | 2.1만 |
|---|
| 2026.01.08 | ₩2,306 | ₩2,320 | ₩2,226 | ₩2,226 | -3.49% | 2.2만 |
|---|
| 2026.01.07 | ₩2,293 | ₩2,347 | ₩2,239 | ₩2,280 | -0.58% | 3.9만 |
|---|
| 2026.01.06 | ₩2,293 | ₩2,347 | ₩2,253 | ₩2,266 | -1.17% | 3.1만 |
|---|
| 2026.01.05 | ₩2,226 | ₩2,440 | ₩2,212 | ₩2,320 | +4.22% | 10.4만 |
|---|
| 2026.01.02 | ₩2,414 | ₩2,414 | ₩2,226 | ₩2,226 | -7.78% | 6.6만 |
|---|
| 2025.12.31 | ₩2,347 | ₩2,360 | ₩2,347 | ₩2,347 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩2,347 | ₩2,387 | ₩2,347 | ₩2,347 | 0.00% | 6.1만 |
|---|
| 2025.12.29 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,347 | +2.94% | 17.5만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,293 | +1.79% | 5.8만 |
|---|
| 2025.12.24 | ₩2,306 | ₩2,373 | ₩2,212 | ₩2,280 | -1.16% | 3.3만 |
|---|
| 2025.12.23 | ₩2,347 | ₩2,360 | ₩2,280 | ₩2,280 | -2.86% | 9.7만 |
|---|
| 2025.12.22 | ₩2,347 | ₩2,387 | ₩2,172 | ₩2,280 | -2.86% | 11.1만 |
|---|
| 2025.12.19 | ₩2,052 | ₩2,293 | ₩2,052 | ₩2,280 | +11.11% | 69.1만 |
|---|
| 2025.12.18 | ₩1,998 | ₩2,025 | ₩1,958 | ₩2,025 | +1.34% | 9.7만 |
|---|
| 2025.12.17 | ₩1,971 | ₩2,011 | ₩1,891 | ₩1,971 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩2,065 | ₩2,078 | ₩1,958 | ₩1,971 | -4.55% | 9.3만 |
|---|
| 2025.12.15 | ₩1,958 | ₩2,159 | ₩1,944 | ₩2,078 | +6.16% | 24.6만 |
|---|
| 2025.12.12 | ₩2,038 | ₩2,038 | ₩1,917 | ₩1,958 | -3.95% | 16.4만 |
|---|
| 2025.12.11 | ₩2,253 | ₩2,266 | ₩2,105 | ₩2,105 | -6.55% | 16만 |
|---|
| 2025.12.10 | ₩2,467 | ₩2,534 | ₩2,280 | ₩2,293 | -7.07% | 20.4만 |
|---|
| 2025.12.09 | ₩2,668 | ₩2,668 | ₩2,440 | ₩2,494 | -6.53% | 16.3만 |
|---|
| 2025.12.08 | ₩2,414 | ₩2,588 | ₩2,306 | ₩2,521 | +4.44% | 23.8만 |
|---|
| 2025.12.05 | ₩2,481 | ₩2,481 | ₩2,320 | ₩2,414 | -2.70% | 19.6만 |
|---|
| 2025.12.04 | ₩2,186 | ₩2,467 | ₩2,092 | ₩2,467 | +12.88% | 68.3만 |
|---|
| 2025.12.03 | ₩2,186 | ₩2,226 | ₩2,065 | ₩2,119 | -3.07% | 29만 |
|---|
| 2025.12.02 | ₩1,850 | ₩2,253 | ₩1,837 | ₩2,186 | +18.12% | 199.5만 |
|---|
| 2025.12.01 | ₩1,837 | ₩1,877 | ₩1,743 | ₩1,850 | +0.73% | 98.6만 |
|---|
| 2025.11.28 | ₩1,850 | ₩1,877 | ₩1,783 | ₩1,824 | -1.45% | 61.7만 |
|---|
| 2025.11.26 | ₩1,676 | ₩1,877 | ₩1,649 | ₩1,797 | +7.20% | 32.9만 |
|---|
| 2025.11.25 | ₩1,596 | ₩1,676 | ₩1,596 | ₩1,649 | +3.36% | 5.2만 |
|---|
| 2025.11.24 | ₩1,582 | ₩1,636 | ₩1,555 | ₩1,622 | +2.54% | 3.1만 |
|---|
| 2025.11.21 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,582 | +0.85% | 1.4만 |
|---|
| 2025.11.20 | ₩1,596 | ₩1,622 | ₩1,542 | ₩1,582 | -0.84% | 2.5만 |
|---|
| 2025.11.19 | ₩1,622 | ₩1,622 | ₩1,529 | ₩1,569 | -3.31% | 6.2만 |
|---|
| 2025.11.18 | ₩1,582 | ₩1,649 | ₩1,582 | ₩1,596 | +0.85% | 2.8만 |
|---|
| 2025.11.17 | ₩1,609 | ₩1,622 | ₩1,582 | ₩1,596 | -0.83% | 1.7만 |
|---|
| 2025.11.14 | ₩1,582 | ₩1,636 | ₩1,582 | ₩1,609 | +1.69% | 1.8만 |
|---|
| 2025.11.13 | ₩1,609 | ₩1,649 | ₩1,582 | ₩1,609 | 0.00% | 6만 |
|---|
| 2025.11.12 | ₩1,609 | ₩1,636 | ₩1,596 | ₩1,609 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩1,582 | ₩1,622 | ₩1,582 | ₩1,609 | +1.69% | 1.1만 |
|---|
| 2025.11.10 | ₩1,609 | ₩1,622 | ₩1,596 | ₩1,596 | -0.83% | 4.1만 |
|---|
| 2025.11.07 | ₩1,582 | ₩1,609 | ₩1,582 | ₩1,596 | +0.85% | 2.1만 |
|---|
| 2025.11.06 | ₩1,649 | ₩1,649 | ₩1,582 | ₩1,596 | -3.25% | 1.8만 |
|---|
| 2025.11.05 | ₩1,555 | ₩1,636 | ₩1,555 | ₩1,596 | +2.59% | 2.9만 |
|---|
| 2025.11.04 | ₩1,582 | ₩1,609 | ₩1,542 | ₩1,542 | -2.54% | 4.7만 |
|---|
| 2025.11.03 | ₩1,636 | ₩1,636 | ₩1,582 | ₩1,582 | -3.28% | 4만 |
|---|
| 2025.10.31 | ₩1,448 | ₩1,690 | ₩1,448 | ₩1,636 | +12.96% | 11.8만 |
|---|
| 2025.10.30 | ₩1,475 | ₩1,515 | ₩1,395 | ₩1,408 | -4.55% | 5.5만 |
|---|
| 2025.10.29 | ₩1,515 | ₩1,542 | ₩1,488 | ₩1,488 | -1.77% | 3.4만 |
|---|
| 2025.10.28 | ₩1,515 | ₩1,569 | ₩1,515 | ₩1,555 | +2.65% | 2.4만 |
|---|
| 2025.10.27 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,529 | -5.00% | 2.9만 |
|---|
| 2025.10.24 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,582 | -0.84% | 1.5만 |
|---|
| 2025.10.23 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,569 | +2.63% | 2.1만 |
|---|
| 2025.10.22 | ₩1,649 | ₩1,663 | ₩1,475 | ₩1,475 | -10.57% | 6.1만 |
|---|
| 2025.10.21 | ₩1,636 | ₩1,676 | ₩1,636 | ₩1,636 | 0.00% | 9천 |
|---|
| 2025.10.20 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,663 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,703 | ₩1,622 | ₩1,622 | -3.97% | 3만 |
|---|
| 2025.10.16 | ₩1,797 | ₩1,810 | ₩1,716 | ₩1,716 | -4.48% | 8.9만 |
|---|
| 2025.10.15 | ₩1,569 | ₩1,810 | ₩1,569 | ₩1,783 | +13.68% | 18.4만 |
|---|
| 2025.10.14 | ₩1,529 | ₩1,649 | ₩1,488 | ₩1,609 | +5.26% | 17.3만 |
|---|
| 2025.10.13 | ₩1,529 | ₩1,555 | ₩1,529 | ₩1,529 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩1,529 | ₩1,582 | ₩1,515 | ₩1,515 | -0.88% | 3만 |
|---|