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 | ₩5,687 | ₩6,291 | ₩5,365 | ₩5,499 | -3.30% | 3만 |
| 2026.10.08 | ₩5,242 | ₩6,022 | ₩4,819 | ₩5,754 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,419 | ₩5,499 | ₩5,231 | ₩5,365 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,298 | ₩6,036 | ₩4,762 | ₩5,486 | +3.54% | 3만 |
| 2026.10.05 | ₩5,821 | ₩6,009 | ₩5,808 | ₩5,821 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,848 | ₩6,237 | ₩5,848 | ₩5,969 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,653 | ₩6,653 | ₩4,708 | ₩5,781 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,613 | ₩6,666 | ₩6,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,666 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,653 | ₩6,693 | ₩6,613 | ₩6,613 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,586 | ₩6,707 | ₩6,586 | ₩6,653 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,693 | ₩6,800 | ₩6,586 | ₩6,626 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,760 | ₩7,149 | ₩6,572 | ₩6,666 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,109 | ₩7,377 | ₩6,975 | ₩7,189 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,894 | ₩7,739 | ₩6,586 | ₩6,975 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,739 | ₩7,793 | ₩6,036 | ₩6,827 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,410 | ₩8,490 | ₩7,833 | ₩7,994 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,705 | ₩8,705 | ₩7,780 | ₩8,557 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,182 | ₩8,853 | ₩7,780 | ₩8,625 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,988 | ₩8,276 | ₩6,988 | ₩8,075 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,163 | ₩7,780 | ₩7,015 | ₩7,176 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,036 | ₩7,780 | ₩6,036 | ₩7,377 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,049 | ₩6,331 | ₩5,996 | ₩6,183 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,707 | ₩6,707 | ₩6,183 | ₩6,183 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,465 | ₩6,760 | ₩6,291 | ₩6,425 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,586 | ₩6,908 | ₩6,519 | ₩6,841 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,264 | ₩6,841 | ₩6,264 | ₩6,800 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,546 | ₩6,841 | ₩6,411 | ₩6,707 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,733 | ₩6,841 | ₩6,572 | ₩6,707 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,559 | ₩6,975 | ₩6,438 | ₩6,733 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,814 | ₩7,002 | ₩6,371 | ₩6,747 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,733 | ₩7,243 | ₩6,599 | ₩7,028 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,304 | ₩6,867 | ₩6,090 | ₩6,747 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,902 | ₩6,505 | ₩5,808 | ₩6,277 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,365 | ₩6,170 | ₩5,365 | ₩6,157 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,204 | ₩6,076 | ₩5,110 | ₩5,553 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,963 | ₩5,446 | ₩4,829 | ₩5,298 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,963 | ₩5,218 | ₩4,963 | ₩5,003 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,057 | ₩5,446 | ₩5,016 | ₩5,204 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩5,016 | ₩5,835 | ₩4,587 | ₩5,499 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,695 | ₩5,499 | ₩4,695 | ₩5,043 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,762 | ₩5,177 | ₩4,735 | ₩5,084 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,379 | ₩5,379 | ₩4,829 | ₩5,312 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,054 | ₩10,516 | ₩5,781 | ₩6,613 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,070 | ₩5,352 | ₩4,695 | ₩5,191 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,097 | ₩5,285 | ₩4,467 | ₩4,748 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,627 | ₩4,909 | ₩4,453 | ₩4,748 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,440 | ₩4,587 | ₩4,279 | ₩4,292 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,520 | ₩4,695 | ₩4,493 | ₩4,520 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,399 | ₩4,708 | ₩4,319 | ₩4,480 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,440 | ₩4,695 | ₩4,319 | ₩4,534 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,480 | ₩4,560 | ₩4,158 | ₩4,265 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,695 | ₩4,976 | ₩4,440 | ₩4,574 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,896 | ₩5,057 | ₩4,735 | ₩4,775 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩5,016 | ₩5,124 | ₩4,614 | ₩5,030 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,459 | ₩5,553 | ₩4,788 | ₩5,030 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,660 | ₩5,902 | ₩5,164 | ₩5,285 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,365 | ₩6,304 | ₩5,244 | ₩5,768 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,486 | ₩5,097 | ₩5,365 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,231 | ₩5,499 | ₩5,097 | ₩5,151 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,432 | ₩5,513 | ₩5,231 | ₩5,419 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,553 | ₩5,607 | ₩5,258 | ₩5,553 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,875 | ₩5,875 | ₩5,633 | ₩5,754 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,553 | ₩5,969 | ₩5,553 | ₩5,875 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,432 | ₩5,714 | ₩5,379 | ₩5,714 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,526 | ₩5,942 | ₩5,191 | ₩5,607 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,754 | ₩5,754 | ₩5,379 | ₩5,660 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,768 | ₩5,969 | ₩5,486 | ₩5,633 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,170 | ₩6,331 | ₩5,875 | ₩5,875 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,996 | ₩6,264 | ₩5,848 | ₩6,036 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,768 | ₩6,183 | ₩5,633 | ₩5,768 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,633 | ₩6,505 | ₩5,553 | ₩6,224 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,633 | ₩5,955 | ₩5,580 | ₩5,768 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,875 | ₩6,036 | ₩5,633 | ₩5,647 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,647 | ₩6,103 | ₩5,607 | ₩5,781 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,036 | ₩6,197 | ₩5,633 | ₩5,647 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,861 | ₩6,572 | ₩5,768 | ₩6,358 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,593 | ₩7,833 | ₩5,365 | ₩5,727 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,593 | ₩5,848 | ₩5,379 | ₩5,379 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩6,022 | ₩6,116 | ₩5,580 | ₩5,794 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,478 | ₩6,478 | ₩5,915 | ₩6,116 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,747 | ₩6,908 | ₩6,237 | ₩6,693 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,572 | ₩6,841 | ₩6,036 | ₩6,237 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,572 | ₩7,766 | ₩6,572 | ₩6,572 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,163 | ₩8,316 | ₩6,022 | ₩7,256 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,456 | ₩12,876 | ₩7,028 | ₩8,946 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,781 | ₩14,486 | ₩5,781 | ₩5,902 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,768 | ₩6,385 | ₩5,043 | ₩5,352 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,996 | ₩6,143 | ₩5,432 | ₩5,432 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,835 | ₩6,371 | ₩5,835 | ₩6,036 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,996 | ₩6,331 | ₩5,835 | ₩6,036 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,707 | ₩6,707 | ₩5,633 | ₩6,170 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,955 | ₩7,015 | ₩5,633 | ₩6,975 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,103 | ₩6,103 | ₩5,633 | ₩5,848 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,036 | ₩6,411 | ₩5,365 | ₩6,036 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,781 | ₩7,659 | ₩5,633 | ₩6,720 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,633 | ₩6,304 | ₩5,231 | ₩5,741 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,218 | ₩6,170 | ₩5,110 | ₩5,754 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,137 | ₩5,486 | ₩5,097 | ₩5,312 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,963 | ₩5,768 | ₩4,963 | ₩5,258 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,164 | ₩5,459 | ₩4,963 | ₩5,097 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,990 | ₩5,191 | ₩4,695 | ₩5,164 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,768 | ₩6,036 | ₩4,695 | ₩5,392 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,626 | ₩7,042 | ₩5,633 | ₩6,438 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,800 | ₩7,645 | ₩6,438 | ₩6,908 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,753 | ₩8,397 | ₩7,498 | ₩7,498 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩6,022 | ₩8,048 | ₩6,022 | ₩7,981 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,908 | ₩6,948 | ₩6,036 | ₩6,157 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,282 | ₩9,993 | ₩7,082 | ₩7,364 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩5,016 | ₩5,124 | ₩4,802 | ₩4,842 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,695 | ₩5,231 | ₩4,695 | ₩5,016 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,681 | ₩5,768 | ₩4,091 | ₩4,721 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,359 | ₩4,695 | ₩4,292 | ₩4,627 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,158 | ₩4,695 | ₩4,091 | ₩4,695 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,373 | ₩4,467 | ₩4,265 | ₩4,292 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,292 | ₩4,695 | ₩4,292 | ₩4,467 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,534 | ₩4,601 | ₩4,359 | ₩4,493 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,869 | ₩4,869 | ₩4,560 | ₩4,574 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,829 | ₩4,829 | ₩4,426 | ₩4,601 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,936 | ₩4,990 | ₩4,091 | ₩4,560 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,963 | ₩5,271 | ₩4,856 | ₩4,990 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,231 | ₩5,312 | ₩5,030 | ₩5,137 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,298 | ₩5,513 | ₩5,231 | ₩5,338 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,553 | ₩5,566 | ₩5,244 | ₩5,432 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,352 | ₩5,768 | ₩5,231 | ₩5,580 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,902 | ₩5,902 | ₩5,325 | ₩5,325 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,164 | ₩6,237 | ₩4,829 | ₩5,915 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,204 | ₩4,869 | ₩4,963 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,869 | ₩5,352 | ₩4,762 | ₩4,869 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,365 | ₩5,365 | ₩4,708 | ₩4,949 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,164 | ₩5,379 | ₩4,963 | ₩5,003 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,708 | ₩5,754 | ₩4,708 | ₩5,271 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,137 | ₩5,499 | ₩5,137 | ₩5,151 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,218 | ₩5,768 | ₩5,084 | ₩5,244 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,413 | ₩5,204 | ₩4,306 | ₩5,084 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩5,003 | ₩5,164 | ₩3,769 | ₩4,346 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,030 | ₩5,499 | ₩4,963 | ₩5,043 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,976 | ₩5,365 | ₩4,963 | ₩4,963 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,982 | ₩5,982 | ₩5,231 | ₩5,231 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,432 | ₩5,633 | ₩5,231 | ₩5,405 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,486 | ₩5,768 | ₩5,486 | ₩5,633 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,848 | ₩5,861 | ₩5,768 | ₩5,768 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,821 | ₩6,036 | ₩5,365 | ₩5,768 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,861 | ₩6,277 | ₩5,781 | ₩5,794 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,660 | ₩6,103 | ₩5,660 | ₩5,861 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,244 | ₩6,532 | ₩5,218 | ₩5,768 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,821 | ₩5,821 | ₩5,231 | ₩5,231 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,607 | ₩6,022 | ₩5,566 | ₩5,566 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,231 | ₩5,566 | ₩5,231 | ₩5,473 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,151 | ₩5,459 | ₩5,151 | ₩5,325 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,271 | ₩5,513 | ₩5,231 | ₩5,231 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,379 | ₩5,607 | ₩5,097 | ₩5,097 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,352 | ₩5,633 | ₩5,352 | ₩5,379 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,633 | ₩5,768 | ₩5,231 | ₩5,231 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,915 | ₩5,915 | ₩5,768 | ₩5,781 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,365 | ₩6,371 | ₩5,244 | ₩5,915 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,888 | ₩5,888 | ₩5,553 | ₩5,553 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,365 | ₩5,902 | ₩5,137 | ₩5,513 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,231 | ₩5,633 | ₩5,137 | ₩5,137 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,633 | ₩5,902 | ₩5,070 | ₩5,084 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,526 | ₩5,808 | ₩5,231 | ₩5,231 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,727 | ₩5,902 | ₩5,499 | ₩5,566 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,875 | ₩6,304 | ₩5,379 | ₩5,781 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,902 | ₩6,304 | ₩5,768 | ₩5,768 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,566 | ₩6,036 | ₩5,164 | ₩5,875 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,620 | ₩5,768 | ₩4,963 | ₩5,701 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,627 | ₩5,768 | ₩4,560 | ₩5,513 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,239 | ₩5,231 | ₩4,225 | ₩4,560 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,782 | ₩4,225 | ₩3,689 | ₩4,024 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,568 | ₩3,917 | ₩3,568 | ₩3,823 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,380 | ₩3,823 | ₩3,353 | ₩3,702 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,715 | ₩3,769 | ₩3,487 | ₩3,487 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,890 | ₩3,984 | ₩3,622 | ₩3,823 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,024 | ₩4,252 | ₩3,474 | ₩4,145 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,534 | ₩4,534 | ₩4,037 | ₩4,064 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,399 | ₩4,668 | ₩4,037 | ₩4,480 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,560 | ₩4,668 | ₩4,064 | ₩4,198 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,668 | ₩4,829 | ₩4,332 | ₩4,386 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,560 | ₩4,695 | ₩4,560 | ₩4,614 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,560 | ₩4,775 | ₩4,507 | ₩4,520 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,695 | ₩4,869 | ₩4,641 | ₩4,788 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,788 | ₩4,949 | ₩4,574 | ₩4,882 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,963 | ₩4,976 | ₩4,560 | ₩4,909 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,043 | ₩5,151 | ₩4,762 | ₩5,097 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,963 | ₩5,191 | ₩4,936 | ₩5,151 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,124 | ₩5,298 | ₩4,695 | ₩5,191 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,721 | ₩4,963 | ₩4,695 | ₩4,949 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,231 | ₩5,231 | ₩4,520 | ₩4,869 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,963 | ₩5,365 | ₩4,923 | ₩5,016 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,312 | ₩5,405 | ₩4,963 | ₩5,084 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,499 | ₩5,499 | ₩5,003 | ₩5,124 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,499 | ₩5,499 | ₩4,963 | ₩5,084 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,097 | ₩5,486 | ₩4,775 | ₩5,459 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,909 | ₩5,204 | ₩4,695 | ₩4,802 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,030 | ₩5,231 | ₩4,788 | ₩5,057 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,768 | ₩5,902 | ₩4,292 | ₩4,695 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,660 | ₩6,036 | ₩5,499 | ₩5,861 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,996 | ₩6,143 | ₩5,459 | ₩5,835 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,438 | ₩6,438 | ₩5,902 | ₩6,183 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,639 | ₩6,707 | ₩5,902 | ₩6,639 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,230 | ₩7,256 | ₩6,438 | ₩7,015 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,572 | ₩7,632 | ₩6,304 | ₩7,511 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,800 | ₩7,109 | ₩6,183 | ₩6,197 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,955 | ₩6,344 | ₩5,768 | ₩6,103 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,687 | ₩6,747 | ₩5,218 | ₩5,768 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,486 | ₩5,566 | ₩5,432 | ₩5,432 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,633 | ₩6,036 | ₩5,473 | ₩5,473 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,902 | ₩5,915 | ₩5,768 | ₩5,768 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,794 | ₩5,902 | ₩5,687 | ₩5,861 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,076 | ₩6,358 | ₩5,633 | ₩5,902 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,197 | ₩6,291 | ₩5,768 | ₩5,781 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,090 | ₩6,304 | ₩6,036 | ₩6,076 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,848 | ₩6,076 | ₩5,835 | ₩6,022 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,982 | ₩6,224 | ₩5,660 | ₩5,741 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,170 | ₩6,170 | ₩5,902 | ₩5,982 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,237 | ₩6,385 | ₩5,996 | ₩6,157 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,613 | ₩6,613 | ₩6,170 | ₩6,425 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,036 | ₩6,787 | ₩6,036 | ₩6,747 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,768 | ₩7,163 | ₩5,714 | ₩6,438 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,741 | ₩5,902 | ₩5,701 | ₩5,781 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,097 | ₩5,955 | ₩5,097 | ₩5,781 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,963 | ₩5,312 | ₩4,963 | ₩5,204 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,499 | ₩6,090 | ₩5,338 | ₩5,338 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,754 | ₩5,902 | ₩5,633 | ₩5,633 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,781 | ₩6,090 | ₩5,701 | ₩5,741 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,438 | ₩6,505 | ₩5,674 | ₩5,902 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,210 | ₩6,720 | ₩6,210 | ₩6,505 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,948 | ₩6,975 | ₩6,411 | ₩6,452 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,438 | ₩7,136 | ₩6,438 | ₩6,867 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,894 | ₩7,095 | ₩6,318 | ₩6,532 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩7,015 | ₩7,444 | ₩6,841 | ₩7,109 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,712 | ₩7,887 | ₩6,841 | ₩7,055 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,914 | ₩8,329 | ₩7,417 | ₩7,887 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,726 | ₩8,450 | ₩7,672 | ₩8,142 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,853 | ₩9,094 | ₩7,645 | ₩7,927 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,255 | ₩9,523 | ₩8,799 | ₩9,134 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,207 | ₩10,207 | ₩8,853 | ₩9,121 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,127 | ₩14,620 | ₩9,791 | ₩11,589 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,651 | ₩9,134 | ₩8,517 | ₩8,759 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,678 | ₩8,866 | ₩8,450 | ₩8,477 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,389 | ₩9,389 | ₩8,718 | ₩8,946 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,557 | ₩8,879 | ₩8,557 | ₩8,678 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,557 | ₩8,960 | ₩8,477 | ₩8,678 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,920 | ₩9,081 | ₩8,450 | ₩8,584 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,370 | ₩8,906 | ₩8,316 | ₩8,692 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,316 | ₩8,584 | ₩8,316 | ₩8,584 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,651 | ₩8,893 | ₩8,276 | ₩8,343 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,933 | ₩8,987 | ₩8,477 | ₩8,517 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,121 | ₩9,523 | ₩8,879 | ₩8,893 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,933 | ₩9,309 | ₩8,826 | ₩9,014 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,718 | ₩9,121 | ₩8,651 | ₩8,987 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,215 | ₩9,349 | ₩8,718 | ₩8,839 | -4.08% | 1.6만 |
|---|