시장 데이터를 불러오는 중
전체 종목
Global Engine Group Holding Limited - Class A Ordinary Shares 과거 주가
Global Engine Group Holding Limited - Class A Ordinary Shares · GLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Engine Group Holding Limited - Class A Ordinary Shares · GLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,667 | ₩6,268 | ₩5,346 | ₩5,480 | -3.30% | 3만 |
| 2026.10.08 | ₩5,223 | ₩6,001 | ₩4,802 | ₩5,733 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,399 | ₩5,480 | ₩5,212 | ₩5,346 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,279 | ₩6,014 | ₩4,745 | ₩5,466 | +3.54% | 3만 |
| 2026.10.05 | ₩5,800 | ₩5,987 | ₩5,787 | ₩5,800 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,827 | ₩6,215 | ₩5,827 | ₩5,947 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,629 | ₩6,629 | ₩4,691 | ₩5,760 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,589 | ₩6,642 | ₩6,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,642 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,629 | ₩6,669 | ₩6,589 | ₩6,589 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,562 | ₩6,682 | ₩6,562 | ₩6,629 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,669 | ₩6,776 | ₩6,562 | ₩6,602 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,736 | ₩7,123 | ₩6,549 | ₩6,642 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,083 | ₩7,351 | ₩6,950 | ₩7,164 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,870 | ₩7,711 | ₩6,562 | ₩6,950 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,711 | ₩7,765 | ₩6,014 | ₩6,803 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,380 | ₩8,460 | ₩7,805 | ₩7,965 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,674 | ₩8,674 | ₩7,752 | ₩8,527 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,153 | ₩8,821 | ₩7,752 | ₩8,594 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,963 | ₩8,246 | ₩6,963 | ₩8,046 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,137 | ₩7,752 | ₩6,990 | ₩7,150 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,014 | ₩7,752 | ₩6,014 | ₩7,351 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,028 | ₩6,308 | ₩5,974 | ₩6,161 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,682 | ₩6,682 | ₩6,161 | ₩6,161 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,442 | ₩6,736 | ₩6,268 | ₩6,402 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,562 | ₩6,883 | ₩6,495 | ₩6,816 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,241 | ₩6,816 | ₩6,241 | ₩6,776 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,522 | ₩6,816 | ₩6,388 | ₩6,682 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,709 | ₩6,816 | ₩6,549 | ₩6,682 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,535 | ₩6,950 | ₩6,415 | ₩6,709 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,789 | ₩6,976 | ₩6,348 | ₩6,722 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,709 | ₩7,217 | ₩6,575 | ₩7,003 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,281 | ₩6,843 | ₩6,068 | ₩6,722 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,881 | ₩6,482 | ₩5,787 | ₩6,255 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,346 | ₩6,148 | ₩5,346 | ₩6,134 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,186 | ₩6,054 | ₩5,092 | ₩5,533 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,945 | ₩5,426 | ₩4,811 | ₩5,279 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,945 | ₩5,199 | ₩4,945 | ₩4,985 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,039 | ₩5,426 | ₩4,998 | ₩5,186 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩4,998 | ₩5,814 | ₩4,571 | ₩5,480 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,678 | ₩5,480 | ₩4,678 | ₩5,025 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,745 | ₩5,159 | ₩4,718 | ₩5,065 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,359 | ₩5,359 | ₩4,811 | ₩5,292 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,021 | ₩10,478 | ₩5,760 | ₩6,589 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,052 | ₩5,333 | ₩4,678 | ₩5,172 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,079 | ₩5,266 | ₩4,450 | ₩4,731 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,611 | ₩4,892 | ₩4,437 | ₩4,731 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,424 | ₩4,571 | ₩4,263 | ₩4,277 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,504 | ₩4,678 | ₩4,477 | ₩4,504 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,384 | ₩4,691 | ₩4,303 | ₩4,464 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,424 | ₩4,678 | ₩4,303 | ₩4,517 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,464 | ₩4,544 | ₩4,143 | ₩4,250 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,678 | ₩4,958 | ₩4,424 | ₩4,557 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,878 | ₩5,039 | ₩4,718 | ₩4,758 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩4,998 | ₩5,105 | ₩4,597 | ₩5,012 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,439 | ₩5,533 | ₩4,771 | ₩5,012 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,640 | ₩5,881 | ₩5,145 | ₩5,266 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,346 | ₩6,281 | ₩5,226 | ₩5,747 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,132 | ₩5,466 | ₩5,079 | ₩5,346 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,212 | ₩5,480 | ₩5,079 | ₩5,132 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,413 | ₩5,493 | ₩5,212 | ₩5,399 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,533 | ₩5,586 | ₩5,239 | ₩5,533 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,854 | ₩5,854 | ₩5,613 | ₩5,733 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,533 | ₩5,947 | ₩5,533 | ₩5,854 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,413 | ₩5,693 | ₩5,359 | ₩5,693 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,506 | ₩5,921 | ₩5,172 | ₩5,586 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,733 | ₩5,733 | ₩5,359 | ₩5,640 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,747 | ₩5,947 | ₩5,466 | ₩5,613 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,148 | ₩6,308 | ₩5,854 | ₩5,854 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,974 | ₩6,241 | ₩5,827 | ₩6,014 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,747 | ₩6,161 | ₩5,613 | ₩5,747 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,613 | ₩6,482 | ₩5,533 | ₩6,201 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,613 | ₩5,934 | ₩5,560 | ₩5,747 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,854 | ₩6,014 | ₩5,613 | ₩5,627 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,627 | ₩6,081 | ₩5,586 | ₩5,760 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,014 | ₩6,175 | ₩5,613 | ₩5,627 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,840 | ₩6,549 | ₩5,747 | ₩6,335 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,573 | ₩7,805 | ₩5,346 | ₩5,707 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,573 | ₩5,827 | ₩5,359 | ₩5,359 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩6,001 | ₩6,094 | ₩5,560 | ₩5,774 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,455 | ₩6,455 | ₩5,894 | ₩6,094 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,722 | ₩6,883 | ₩6,215 | ₩6,669 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,549 | ₩6,816 | ₩6,014 | ₩6,215 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,549 | ₩7,738 | ₩6,549 | ₩6,549 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,137 | ₩8,286 | ₩6,001 | ₩7,230 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,422 | ₩12,830 | ₩7,003 | ₩8,914 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,760 | ₩14,434 | ₩5,760 | ₩5,881 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,747 | ₩6,362 | ₩5,025 | ₩5,333 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,974 | ₩6,121 | ₩5,413 | ₩5,413 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,814 | ₩6,348 | ₩5,814 | ₩6,014 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,974 | ₩6,308 | ₩5,814 | ₩6,014 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,682 | ₩6,682 | ₩5,613 | ₩6,148 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,934 | ₩6,990 | ₩5,613 | ₩6,950 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,081 | ₩6,081 | ₩5,613 | ₩5,827 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,014 | ₩6,388 | ₩5,346 | ₩6,014 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,760 | ₩7,631 | ₩5,613 | ₩6,696 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,613 | ₩6,281 | ₩5,212 | ₩5,720 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,199 | ₩6,148 | ₩5,092 | ₩5,733 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,119 | ₩5,466 | ₩5,079 | ₩5,292 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,945 | ₩5,747 | ₩4,945 | ₩5,239 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,145 | ₩5,439 | ₩4,945 | ₩5,079 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,972 | ₩5,172 | ₩4,678 | ₩5,145 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,747 | ₩6,014 | ₩4,678 | ₩5,373 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,602 | ₩7,017 | ₩5,613 | ₩6,415 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,776 | ₩7,618 | ₩6,415 | ₩6,883 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,725 | ₩8,366 | ₩7,471 | ₩7,471 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩6,001 | ₩8,019 | ₩6,001 | ₩7,952 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,883 | ₩6,923 | ₩6,014 | ₩6,134 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,248 | ₩9,957 | ₩7,057 | ₩7,337 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩4,998 | ₩5,105 | ₩4,785 | ₩4,825 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,678 | ₩5,212 | ₩4,678 | ₩4,998 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,664 | ₩5,747 | ₩4,076 | ₩4,704 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,344 | ₩4,678 | ₩4,277 | ₩4,611 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,143 | ₩4,678 | ₩4,076 | ₩4,678 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,357 | ₩4,450 | ₩4,250 | ₩4,277 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,277 | ₩4,678 | ₩4,277 | ₩4,450 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,517 | ₩4,584 | ₩4,344 | ₩4,477 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,851 | ₩4,851 | ₩4,544 | ₩4,557 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,811 | ₩4,811 | ₩4,410 | ₩4,584 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,918 | ₩4,972 | ₩4,076 | ₩4,544 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,945 | ₩5,252 | ₩4,838 | ₩4,972 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,212 | ₩5,292 | ₩5,012 | ₩5,119 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,279 | ₩5,493 | ₩5,212 | ₩5,319 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,533 | ₩5,546 | ₩5,226 | ₩5,413 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,333 | ₩5,747 | ₩5,212 | ₩5,560 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,881 | ₩5,881 | ₩5,306 | ₩5,306 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,145 | ₩6,215 | ₩4,811 | ₩5,894 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩4,998 | ₩5,186 | ₩4,851 | ₩4,945 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,851 | ₩5,333 | ₩4,745 | ₩4,851 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,346 | ₩5,346 | ₩4,691 | ₩4,932 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,145 | ₩5,359 | ₩4,945 | ₩4,985 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,691 | ₩5,733 | ₩4,691 | ₩5,252 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,119 | ₩5,480 | ₩5,119 | ₩5,132 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,199 | ₩5,747 | ₩5,065 | ₩5,226 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,397 | ₩5,186 | ₩4,290 | ₩5,065 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,985 | ₩5,145 | ₩3,756 | ₩4,330 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,012 | ₩5,480 | ₩4,945 | ₩5,025 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,958 | ₩5,346 | ₩4,945 | ₩4,945 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,961 | ₩5,961 | ₩5,212 | ₩5,212 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,413 | ₩5,613 | ₩5,212 | ₩5,386 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,466 | ₩5,747 | ₩5,466 | ₩5,613 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,827 | ₩5,840 | ₩5,747 | ₩5,747 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,800 | ₩6,014 | ₩5,346 | ₩5,747 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,840 | ₩6,255 | ₩5,760 | ₩5,774 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,640 | ₩6,081 | ₩5,640 | ₩5,840 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,226 | ₩6,509 | ₩5,199 | ₩5,747 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,800 | ₩5,800 | ₩5,212 | ₩5,212 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,586 | ₩6,001 | ₩5,546 | ₩5,546 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,212 | ₩5,546 | ₩5,212 | ₩5,453 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,132 | ₩5,439 | ₩5,132 | ₩5,306 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,252 | ₩5,493 | ₩5,212 | ₩5,212 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,359 | ₩5,586 | ₩5,079 | ₩5,079 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,333 | ₩5,613 | ₩5,333 | ₩5,359 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,613 | ₩5,747 | ₩5,212 | ₩5,212 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,894 | ₩5,894 | ₩5,747 | ₩5,760 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,346 | ₩6,348 | ₩5,226 | ₩5,894 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,867 | ₩5,867 | ₩5,533 | ₩5,533 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,346 | ₩5,881 | ₩5,119 | ₩5,493 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,212 | ₩5,613 | ₩5,119 | ₩5,119 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,613 | ₩5,881 | ₩5,052 | ₩5,065 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,506 | ₩5,787 | ₩5,212 | ₩5,212 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,707 | ₩5,881 | ₩5,480 | ₩5,546 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,854 | ₩6,281 | ₩5,359 | ₩5,760 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,881 | ₩6,281 | ₩5,747 | ₩5,747 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,546 | ₩6,014 | ₩5,145 | ₩5,854 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,600 | ₩5,747 | ₩4,945 | ₩5,680 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,611 | ₩5,747 | ₩4,544 | ₩5,493 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,223 | ₩5,212 | ₩4,210 | ₩4,544 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,769 | ₩4,210 | ₩3,675 | ₩4,009 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,555 | ₩3,903 | ₩3,555 | ₩3,809 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,368 | ₩3,809 | ₩3,341 | ₩3,689 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,702 | ₩3,756 | ₩3,475 | ₩3,475 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,876 | ₩3,969 | ₩3,608 | ₩3,809 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,009 | ₩4,237 | ₩3,461 | ₩4,130 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,517 | ₩4,517 | ₩4,023 | ₩4,050 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,384 | ₩4,651 | ₩4,023 | ₩4,464 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,544 | ₩4,651 | ₩4,050 | ₩4,183 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,651 | ₩4,811 | ₩4,317 | ₩4,370 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,544 | ₩4,678 | ₩4,544 | ₩4,597 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,544 | ₩4,758 | ₩4,491 | ₩4,504 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,678 | ₩4,851 | ₩4,624 | ₩4,771 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,771 | ₩4,932 | ₩4,557 | ₩4,865 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,945 | ₩4,958 | ₩4,544 | ₩4,892 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,025 | ₩5,132 | ₩4,745 | ₩5,079 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,945 | ₩5,172 | ₩4,918 | ₩5,132 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,105 | ₩5,279 | ₩4,678 | ₩5,172 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,704 | ₩4,945 | ₩4,678 | ₩4,932 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,212 | ₩5,212 | ₩4,504 | ₩4,851 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,945 | ₩5,346 | ₩4,905 | ₩4,998 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,292 | ₩5,386 | ₩4,945 | ₩5,065 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,480 | ₩5,480 | ₩4,985 | ₩5,105 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,480 | ₩5,480 | ₩4,945 | ₩5,065 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,079 | ₩5,466 | ₩4,758 | ₩5,439 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,892 | ₩5,186 | ₩4,678 | ₩4,785 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,012 | ₩5,212 | ₩4,771 | ₩5,039 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,747 | ₩5,881 | ₩4,277 | ₩4,678 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,640 | ₩6,014 | ₩5,480 | ₩5,840 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,974 | ₩6,121 | ₩5,439 | ₩5,814 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,415 | ₩6,415 | ₩5,881 | ₩6,161 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,616 | ₩6,682 | ₩5,881 | ₩6,616 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,204 | ₩7,230 | ₩6,415 | ₩6,990 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,549 | ₩7,605 | ₩6,281 | ₩7,484 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,776 | ₩7,083 | ₩6,161 | ₩6,175 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,934 | ₩6,322 | ₩5,747 | ₩6,081 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,667 | ₩6,722 | ₩5,199 | ₩5,747 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,466 | ₩5,546 | ₩5,413 | ₩5,413 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,613 | ₩6,014 | ₩5,453 | ₩5,453 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,881 | ₩5,894 | ₩5,747 | ₩5,747 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,774 | ₩5,881 | ₩5,667 | ₩5,840 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,054 | ₩6,335 | ₩5,613 | ₩5,881 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,175 | ₩6,268 | ₩5,747 | ₩5,760 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,068 | ₩6,281 | ₩6,014 | ₩6,054 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,827 | ₩6,054 | ₩5,814 | ₩6,001 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,961 | ₩6,201 | ₩5,640 | ₩5,720 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,148 | ₩6,148 | ₩5,881 | ₩5,961 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,215 | ₩6,362 | ₩5,974 | ₩6,134 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,589 | ₩6,589 | ₩6,148 | ₩6,402 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,014 | ₩6,763 | ₩6,014 | ₩6,722 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,747 | ₩7,137 | ₩5,693 | ₩6,415 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,720 | ₩5,881 | ₩5,680 | ₩5,760 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,079 | ₩5,934 | ₩5,079 | ₩5,760 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,945 | ₩5,292 | ₩4,945 | ₩5,186 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,480 | ₩6,068 | ₩5,319 | ₩5,319 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,733 | ₩5,881 | ₩5,613 | ₩5,613 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,760 | ₩6,068 | ₩5,680 | ₩5,720 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,415 | ₩6,482 | ₩5,653 | ₩5,881 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,188 | ₩6,696 | ₩6,188 | ₩6,482 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,923 | ₩6,950 | ₩6,388 | ₩6,428 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,415 | ₩7,110 | ₩6,415 | ₩6,843 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,870 | ₩7,070 | ₩6,295 | ₩6,509 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩6,990 | ₩7,417 | ₩6,816 | ₩7,083 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,685 | ₩7,859 | ₩6,816 | ₩7,030 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,885 | ₩8,300 | ₩7,391 | ₩7,859 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,698 | ₩8,420 | ₩7,645 | ₩8,112 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,821 | ₩9,061 | ₩7,618 | ₩7,899 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,222 | ₩9,489 | ₩8,767 | ₩9,101 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,171 | ₩10,171 | ₩8,821 | ₩9,088 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,090 | ₩14,568 | ₩9,756 | ₩11,547 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,620 | ₩9,101 | ₩8,487 | ₩8,727 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,647 | ₩8,834 | ₩8,420 | ₩8,447 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,355 | ₩9,355 | ₩8,687 | ₩8,914 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,527 | ₩8,847 | ₩8,527 | ₩8,647 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,527 | ₩8,928 | ₩8,447 | ₩8,647 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,888 | ₩9,048 | ₩8,420 | ₩8,553 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,340 | ₩8,874 | ₩8,286 | ₩8,660 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,286 | ₩8,553 | ₩8,286 | ₩8,553 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,620 | ₩8,861 | ₩8,246 | ₩8,313 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,901 | ₩8,954 | ₩8,447 | ₩8,487 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,088 | ₩9,489 | ₩8,847 | ₩8,861 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,901 | ₩9,275 | ₩8,794 | ₩8,981 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,687 | ₩9,088 | ₩8,620 | ₩8,954 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,182 | ₩9,315 | ₩8,687 | ₩8,807 | -4.08% | 1.6만 |
|---|