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 | ₩5,665 | ₩6,266 | ₩5,344 | ₩5,478 | -3.30% | 3만 |
| 2026.10.08 | ₩5,221 | ₩5,999 | ₩4,800 | ₩5,731 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,397 | ₩5,478 | ₩5,210 | ₩5,344 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,277 | ₩6,012 | ₩4,743 | ₩5,464 | +3.54% | 3만 |
| 2026.10.05 | ₩5,798 | ₩5,985 | ₩5,785 | ₩5,798 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,825 | ₩6,212 | ₩5,825 | ₩5,945 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,626 | ₩6,626 | ₩4,689 | ₩5,758 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,586 | ₩6,640 | ₩6,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,640 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,626 | ₩6,667 | ₩6,586 | ₩6,586 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,560 | ₩6,680 | ₩6,560 | ₩6,626 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,667 | ₩6,773 | ₩6,560 | ₩6,600 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,733 | ₩7,121 | ₩6,546 | ₩6,640 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,081 | ₩7,348 | ₩6,947 | ₩7,161 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,867 | ₩7,709 | ₩6,560 | ₩6,947 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,709 | ₩7,762 | ₩6,012 | ₩6,800 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,377 | ₩8,457 | ₩7,802 | ₩7,962 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,671 | ₩8,671 | ₩7,749 | ₩8,524 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,149 | ₩8,817 | ₩7,749 | ₩8,590 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,960 | ₩8,243 | ₩6,960 | ₩8,043 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,134 | ₩7,749 | ₩6,987 | ₩7,147 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,012 | ₩7,749 | ₩6,012 | ₩7,348 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,025 | ₩6,306 | ₩5,972 | ₩6,159 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,680 | ₩6,680 | ₩6,159 | ₩6,159 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,439 | ₩6,733 | ₩6,266 | ₩6,399 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,560 | ₩6,880 | ₩6,493 | ₩6,813 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,239 | ₩6,813 | ₩6,239 | ₩6,773 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,520 | ₩6,813 | ₩6,386 | ₩6,680 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,707 | ₩6,813 | ₩6,546 | ₩6,680 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,533 | ₩6,947 | ₩6,413 | ₩6,707 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,787 | ₩6,974 | ₩6,346 | ₩6,720 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,707 | ₩7,214 | ₩6,573 | ₩7,001 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,279 | ₩6,840 | ₩6,065 | ₩6,720 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,878 | ₩6,480 | ₩5,785 | ₩6,252 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,344 | ₩6,146 | ₩5,344 | ₩6,132 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,184 | ₩6,052 | ₩5,090 | ₩5,531 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,943 | ₩5,424 | ₩4,810 | ₩5,277 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,943 | ₩5,197 | ₩4,943 | ₩4,983 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,037 | ₩5,424 | ₩4,997 | ₩5,184 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩4,997 | ₩5,812 | ₩4,569 | ₩5,478 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,676 | ₩5,478 | ₩4,676 | ₩5,023 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,743 | ₩5,157 | ₩4,716 | ₩5,063 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,357 | ₩5,357 | ₩4,810 | ₩5,290 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,018 | ₩10,474 | ₩5,758 | ₩6,586 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,050 | ₩5,331 | ₩4,676 | ₩5,170 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,077 | ₩5,264 | ₩4,449 | ₩4,729 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,609 | ₩4,890 | ₩4,435 | ₩4,729 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,422 | ₩4,569 | ₩4,262 | ₩4,275 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,502 | ₩4,676 | ₩4,476 | ₩4,502 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,382 | ₩4,689 | ₩4,302 | ₩4,462 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,422 | ₩4,676 | ₩4,302 | ₩4,516 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,462 | ₩4,542 | ₩4,142 | ₩4,248 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,676 | ₩4,956 | ₩4,422 | ₩4,556 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,876 | ₩5,037 | ₩4,716 | ₩4,756 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩4,997 | ₩5,103 | ₩4,596 | ₩5,010 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,437 | ₩5,531 | ₩4,769 | ₩5,010 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,638 | ₩5,878 | ₩5,144 | ₩5,264 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,344 | ₩6,279 | ₩5,224 | ₩5,745 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,130 | ₩5,464 | ₩5,077 | ₩5,344 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,210 | ₩5,478 | ₩5,077 | ₩5,130 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,411 | ₩5,491 | ₩5,210 | ₩5,397 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,531 | ₩5,584 | ₩5,237 | ₩5,531 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,852 | ₩5,852 | ₩5,611 | ₩5,731 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,531 | ₩5,945 | ₩5,531 | ₩5,852 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,411 | ₩5,691 | ₩5,357 | ₩5,691 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,504 | ₩5,918 | ₩5,170 | ₩5,584 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,731 | ₩5,731 | ₩5,357 | ₩5,638 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,745 | ₩5,945 | ₩5,464 | ₩5,611 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,146 | ₩6,306 | ₩5,852 | ₩5,852 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,972 | ₩6,239 | ₩5,825 | ₩6,012 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,745 | ₩6,159 | ₩5,611 | ₩5,745 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,611 | ₩6,480 | ₩5,531 | ₩6,199 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,611 | ₩5,932 | ₩5,558 | ₩5,745 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,852 | ₩6,012 | ₩5,611 | ₩5,624 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,624 | ₩6,079 | ₩5,584 | ₩5,758 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,012 | ₩6,172 | ₩5,611 | ₩5,624 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,838 | ₩6,546 | ₩5,745 | ₩6,333 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,571 | ₩7,802 | ₩5,344 | ₩5,705 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,571 | ₩5,825 | ₩5,357 | ₩5,357 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩5,999 | ₩6,092 | ₩5,558 | ₩5,771 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,453 | ₩6,453 | ₩5,892 | ₩6,092 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,720 | ₩6,880 | ₩6,212 | ₩6,667 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,546 | ₩6,813 | ₩6,012 | ₩6,212 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,546 | ₩7,735 | ₩6,546 | ₩6,546 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,134 | ₩8,283 | ₩5,999 | ₩7,228 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,419 | ₩12,825 | ₩7,001 | ₩8,911 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,758 | ₩14,429 | ₩5,758 | ₩5,878 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,745 | ₩6,359 | ₩5,023 | ₩5,331 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,972 | ₩6,119 | ₩5,411 | ₩5,411 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,812 | ₩6,346 | ₩5,812 | ₩6,012 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,972 | ₩6,306 | ₩5,812 | ₩6,012 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,680 | ₩6,680 | ₩5,611 | ₩6,146 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,932 | ₩6,987 | ₩5,611 | ₩6,947 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,079 | ₩6,079 | ₩5,611 | ₩5,825 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,012 | ₩6,386 | ₩5,344 | ₩6,012 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,758 | ₩7,628 | ₩5,611 | ₩6,693 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,611 | ₩6,279 | ₩5,210 | ₩5,718 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,197 | ₩6,146 | ₩5,090 | ₩5,731 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,117 | ₩5,464 | ₩5,077 | ₩5,290 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,943 | ₩5,745 | ₩4,943 | ₩5,237 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,144 | ₩5,437 | ₩4,943 | ₩5,077 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,970 | ₩5,170 | ₩4,676 | ₩5,144 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,745 | ₩6,012 | ₩4,676 | ₩5,371 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,600 | ₩7,014 | ₩5,611 | ₩6,413 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,773 | ₩7,615 | ₩6,413 | ₩6,880 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,722 | ₩8,363 | ₩7,468 | ₩7,468 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩5,999 | ₩8,016 | ₩5,999 | ₩7,949 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,880 | ₩6,920 | ₩6,012 | ₩6,132 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,245 | ₩9,953 | ₩7,054 | ₩7,335 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩4,997 | ₩5,103 | ₩4,783 | ₩4,823 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,676 | ₩5,210 | ₩4,676 | ₩4,997 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,663 | ₩5,745 | ₩4,075 | ₩4,703 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,342 | ₩4,676 | ₩4,275 | ₩4,609 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,142 | ₩4,676 | ₩4,075 | ₩4,676 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,355 | ₩4,449 | ₩4,248 | ₩4,275 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,275 | ₩4,676 | ₩4,275 | ₩4,449 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,516 | ₩4,582 | ₩4,342 | ₩4,476 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,850 | ₩4,850 | ₩4,542 | ₩4,556 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,810 | ₩4,810 | ₩4,409 | ₩4,582 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,916 | ₩4,970 | ₩4,075 | ₩4,542 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,943 | ₩5,250 | ₩4,836 | ₩4,970 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,210 | ₩5,290 | ₩5,010 | ₩5,117 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,277 | ₩5,491 | ₩5,210 | ₩5,317 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,531 | ₩5,544 | ₩5,224 | ₩5,411 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,331 | ₩5,745 | ₩5,210 | ₩5,558 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,878 | ₩5,878 | ₩5,304 | ₩5,304 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,144 | ₩6,212 | ₩4,810 | ₩5,892 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩4,997 | ₩5,184 | ₩4,850 | ₩4,943 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,850 | ₩5,331 | ₩4,743 | ₩4,850 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,344 | ₩5,344 | ₩4,689 | ₩4,930 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,144 | ₩5,357 | ₩4,943 | ₩4,983 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,689 | ₩5,731 | ₩4,689 | ₩5,250 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,117 | ₩5,478 | ₩5,117 | ₩5,130 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,197 | ₩5,745 | ₩5,063 | ₩5,224 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,395 | ₩5,184 | ₩4,288 | ₩5,063 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,983 | ₩5,144 | ₩3,754 | ₩4,329 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,010 | ₩5,478 | ₩4,943 | ₩5,023 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,956 | ₩5,344 | ₩4,943 | ₩4,943 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,958 | ₩5,958 | ₩5,210 | ₩5,210 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,411 | ₩5,611 | ₩5,210 | ₩5,384 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,464 | ₩5,745 | ₩5,464 | ₩5,611 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,825 | ₩5,838 | ₩5,745 | ₩5,745 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,798 | ₩6,012 | ₩5,344 | ₩5,745 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,838 | ₩6,252 | ₩5,758 | ₩5,771 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,638 | ₩6,079 | ₩5,638 | ₩5,838 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,224 | ₩6,506 | ₩5,197 | ₩5,745 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,798 | ₩5,798 | ₩5,210 | ₩5,210 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,584 | ₩5,999 | ₩5,544 | ₩5,544 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,210 | ₩5,544 | ₩5,210 | ₩5,451 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,130 | ₩5,437 | ₩5,130 | ₩5,304 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,250 | ₩5,491 | ₩5,210 | ₩5,210 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,357 | ₩5,584 | ₩5,077 | ₩5,077 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,331 | ₩5,611 | ₩5,331 | ₩5,357 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,611 | ₩5,745 | ₩5,210 | ₩5,210 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,892 | ₩5,892 | ₩5,745 | ₩5,758 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,344 | ₩6,346 | ₩5,224 | ₩5,892 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,865 | ₩5,865 | ₩5,531 | ₩5,531 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,344 | ₩5,878 | ₩5,117 | ₩5,491 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,210 | ₩5,611 | ₩5,117 | ₩5,117 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,611 | ₩5,878 | ₩5,050 | ₩5,063 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,504 | ₩5,785 | ₩5,210 | ₩5,210 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,705 | ₩5,878 | ₩5,478 | ₩5,544 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,852 | ₩6,279 | ₩5,357 | ₩5,758 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,878 | ₩6,279 | ₩5,745 | ₩5,745 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,544 | ₩6,012 | ₩5,144 | ₩5,852 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,598 | ₩5,745 | ₩4,943 | ₩5,678 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,609 | ₩5,745 | ₩4,542 | ₩5,491 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,222 | ₩5,210 | ₩4,208 | ₩4,542 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,767 | ₩4,208 | ₩3,674 | ₩4,008 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,554 | ₩3,901 | ₩3,554 | ₩3,808 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,367 | ₩3,808 | ₩3,340 | ₩3,687 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,701 | ₩3,754 | ₩3,474 | ₩3,474 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,874 | ₩3,968 | ₩3,607 | ₩3,808 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,008 | ₩4,235 | ₩3,460 | ₩4,128 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,516 | ₩4,516 | ₩4,021 | ₩4,048 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,382 | ₩4,649 | ₩4,021 | ₩4,462 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,542 | ₩4,649 | ₩4,048 | ₩4,182 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,649 | ₩4,810 | ₩4,315 | ₩4,369 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,542 | ₩4,676 | ₩4,542 | ₩4,596 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,542 | ₩4,756 | ₩4,489 | ₩4,502 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,676 | ₩4,850 | ₩4,622 | ₩4,769 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,769 | ₩4,930 | ₩4,556 | ₩4,863 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,943 | ₩4,956 | ₩4,542 | ₩4,890 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,023 | ₩5,130 | ₩4,743 | ₩5,077 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,943 | ₩5,170 | ₩4,916 | ₩5,130 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,103 | ₩5,277 | ₩4,676 | ₩5,170 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,703 | ₩4,943 | ₩4,676 | ₩4,930 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,210 | ₩5,210 | ₩4,502 | ₩4,850 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,943 | ₩5,344 | ₩4,903 | ₩4,997 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,290 | ₩5,384 | ₩4,943 | ₩5,063 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,478 | ₩5,478 | ₩4,983 | ₩5,103 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,478 | ₩5,478 | ₩4,943 | ₩5,063 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,077 | ₩5,464 | ₩4,756 | ₩5,437 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,890 | ₩5,184 | ₩4,676 | ₩4,783 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,010 | ₩5,210 | ₩4,769 | ₩5,037 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,745 | ₩5,878 | ₩4,275 | ₩4,676 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,638 | ₩6,012 | ₩5,478 | ₩5,838 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,972 | ₩6,119 | ₩5,437 | ₩5,812 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,413 | ₩6,413 | ₩5,878 | ₩6,159 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,613 | ₩6,680 | ₩5,878 | ₩6,613 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,201 | ₩7,228 | ₩6,413 | ₩6,987 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,546 | ₩7,602 | ₩6,279 | ₩7,481 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,773 | ₩7,081 | ₩6,159 | ₩6,172 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,932 | ₩6,319 | ₩5,745 | ₩6,079 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,665 | ₩6,720 | ₩5,197 | ₩5,745 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,464 | ₩5,544 | ₩5,411 | ₩5,411 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,611 | ₩6,012 | ₩5,451 | ₩5,451 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,878 | ₩5,892 | ₩5,745 | ₩5,745 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,771 | ₩5,878 | ₩5,665 | ₩5,838 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,052 | ₩6,333 | ₩5,611 | ₩5,878 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,172 | ₩6,266 | ₩5,745 | ₩5,758 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,065 | ₩6,279 | ₩6,012 | ₩6,052 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,825 | ₩6,052 | ₩5,812 | ₩5,999 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,958 | ₩6,199 | ₩5,638 | ₩5,718 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,146 | ₩6,146 | ₩5,878 | ₩5,958 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,212 | ₩6,359 | ₩5,972 | ₩6,132 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,586 | ₩6,586 | ₩6,146 | ₩6,399 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,012 | ₩6,760 | ₩6,012 | ₩6,720 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,745 | ₩7,134 | ₩5,691 | ₩6,413 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,718 | ₩5,878 | ₩5,678 | ₩5,758 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,077 | ₩5,932 | ₩5,077 | ₩5,758 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,943 | ₩5,290 | ₩4,943 | ₩5,184 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,478 | ₩6,065 | ₩5,317 | ₩5,317 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,731 | ₩5,878 | ₩5,611 | ₩5,611 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,758 | ₩6,065 | ₩5,678 | ₩5,718 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,413 | ₩6,480 | ₩5,651 | ₩5,878 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,186 | ₩6,693 | ₩6,186 | ₩6,480 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,920 | ₩6,947 | ₩6,386 | ₩6,426 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,413 | ₩7,107 | ₩6,413 | ₩6,840 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,867 | ₩7,067 | ₩6,292 | ₩6,506 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩6,987 | ₩7,415 | ₩6,813 | ₩7,081 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,682 | ₩7,856 | ₩6,813 | ₩7,027 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,882 | ₩8,296 | ₩7,388 | ₩7,856 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,695 | ₩8,417 | ₩7,642 | ₩8,109 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,817 | ₩9,058 | ₩7,615 | ₩7,896 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,218 | ₩9,485 | ₩8,764 | ₩9,098 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,167 | ₩10,167 | ₩8,817 | ₩9,085 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,087 | ₩14,562 | ₩9,753 | ₩11,543 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,617 | ₩9,098 | ₩8,483 | ₩8,724 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,644 | ₩8,831 | ₩8,417 | ₩8,443 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,352 | ₩9,352 | ₩8,684 | ₩8,911 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,524 | ₩8,844 | ₩8,524 | ₩8,644 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,524 | ₩8,924 | ₩8,443 | ₩8,644 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,884 | ₩9,045 | ₩8,417 | ₩8,550 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,337 | ₩8,871 | ₩8,283 | ₩8,657 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,283 | ₩8,550 | ₩8,283 | ₩8,550 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,617 | ₩8,858 | ₩8,243 | ₩8,310 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,898 | ₩8,951 | ₩8,443 | ₩8,483 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,085 | ₩9,485 | ₩8,844 | ₩8,858 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,898 | ₩9,272 | ₩8,791 | ₩8,978 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,684 | ₩9,085 | ₩8,617 | ₩8,951 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,178 | ₩9,312 | ₩8,684 | ₩8,804 | -4.08% | 1.6만 |
|---|