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 | ₩5,656 | ₩6,256 | ₩5,336 | ₩5,469 | -3.30% | 3만 |
| 2026.10.08 | ₩5,213 | ₩5,990 | ₩4,793 | ₩5,723 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,389 | ₩5,469 | ₩5,202 | ₩5,336 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,269 | ₩6,003 | ₩4,736 | ₩5,456 | +3.54% | 3만 |
| 2026.10.05 | ₩5,789 | ₩5,976 | ₩5,776 | ₩5,789 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,816 | ₩6,203 | ₩5,816 | ₩5,936 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,616 | ₩6,616 | ₩4,682 | ₩5,749 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,576 | ₩6,630 | ₩6,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,630 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,616 | ₩6,657 | ₩6,576 | ₩6,576 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,550 | ₩6,670 | ₩6,550 | ₩6,616 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,657 | ₩6,763 | ₩6,550 | ₩6,590 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,723 | ₩7,110 | ₩6,536 | ₩6,630 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,070 | ₩7,337 | ₩6,937 | ₩7,150 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,857 | ₩7,697 | ₩6,550 | ₩6,937 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,697 | ₩7,750 | ₩6,003 | ₩6,790 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,364 | ₩8,444 | ₩7,790 | ₩7,950 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,657 | ₩8,657 | ₩7,737 | ₩8,511 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,137 | ₩8,804 | ₩7,737 | ₩8,577 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,950 | ₩8,231 | ₩6,950 | ₩8,030 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,123 | ₩7,737 | ₩6,977 | ₩7,137 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,003 | ₩7,737 | ₩6,003 | ₩7,337 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,016 | ₩6,296 | ₩5,963 | ₩6,150 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,670 | ₩6,670 | ₩6,150 | ₩6,150 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,430 | ₩6,723 | ₩6,256 | ₩6,390 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,550 | ₩6,870 | ₩6,483 | ₩6,803 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,230 | ₩6,803 | ₩6,230 | ₩6,763 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,510 | ₩6,803 | ₩6,376 | ₩6,670 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,697 | ₩6,803 | ₩6,536 | ₩6,670 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,523 | ₩6,937 | ₩6,403 | ₩6,697 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,777 | ₩6,963 | ₩6,336 | ₩6,710 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,697 | ₩7,203 | ₩6,563 | ₩6,990 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,270 | ₩6,830 | ₩6,056 | ₩6,710 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,869 | ₩6,470 | ₩5,776 | ₩6,243 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,336 | ₩6,136 | ₩5,336 | ₩6,123 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,176 | ₩6,043 | ₩5,082 | ₩5,523 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,936 | ₩5,416 | ₩4,802 | ₩5,269 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,936 | ₩5,189 | ₩4,936 | ₩4,976 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,029 | ₩5,416 | ₩4,989 | ₩5,176 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩4,989 | ₩5,803 | ₩4,562 | ₩5,469 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,669 | ₩5,469 | ₩4,669 | ₩5,016 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,736 | ₩5,149 | ₩4,709 | ₩5,056 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,349 | ₩5,349 | ₩4,802 | ₩5,283 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,004 | ₩10,458 | ₩5,749 | ₩6,576 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,042 | ₩5,323 | ₩4,669 | ₩5,162 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,069 | ₩5,256 | ₩4,442 | ₩4,722 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,602 | ₩4,882 | ₩4,429 | ₩4,722 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,415 | ₩4,562 | ₩4,255 | ₩4,269 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,495 | ₩4,669 | ₩4,469 | ₩4,495 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,375 | ₩4,682 | ₩4,295 | ₩4,455 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,415 | ₩4,669 | ₩4,295 | ₩4,509 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,455 | ₩4,535 | ₩4,135 | ₩4,242 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,669 | ₩4,949 | ₩4,415 | ₩4,549 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,869 | ₩5,029 | ₩4,709 | ₩4,749 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩4,989 | ₩5,096 | ₩4,589 | ₩5,002 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,429 | ₩5,523 | ₩4,762 | ₩5,002 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,629 | ₩5,869 | ₩5,136 | ₩5,256 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,336 | ₩6,270 | ₩5,216 | ₩5,736 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,122 | ₩5,456 | ₩5,069 | ₩5,336 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,202 | ₩5,469 | ₩5,069 | ₩5,122 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,403 | ₩5,483 | ₩5,202 | ₩5,389 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,523 | ₩5,576 | ₩5,229 | ₩5,523 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,843 | ₩5,843 | ₩5,603 | ₩5,723 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,523 | ₩5,936 | ₩5,523 | ₩5,843 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,403 | ₩5,683 | ₩5,349 | ₩5,683 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,496 | ₩5,909 | ₩5,162 | ₩5,576 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,723 | ₩5,723 | ₩5,349 | ₩5,629 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,736 | ₩5,936 | ₩5,456 | ₩5,603 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,136 | ₩6,296 | ₩5,843 | ₩5,843 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,963 | ₩6,230 | ₩5,816 | ₩6,003 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,736 | ₩6,150 | ₩5,603 | ₩5,736 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,603 | ₩6,470 | ₩5,523 | ₩6,190 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,603 | ₩5,923 | ₩5,549 | ₩5,736 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,843 | ₩6,003 | ₩5,603 | ₩5,616 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,616 | ₩6,070 | ₩5,576 | ₩5,749 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,003 | ₩6,163 | ₩5,603 | ₩5,616 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,829 | ₩6,536 | ₩5,736 | ₩6,323 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,563 | ₩7,790 | ₩5,336 | ₩5,696 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,563 | ₩5,816 | ₩5,349 | ₩5,349 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩5,990 | ₩6,083 | ₩5,549 | ₩5,763 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,443 | ₩6,443 | ₩5,883 | ₩6,083 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,710 | ₩6,870 | ₩6,203 | ₩6,657 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,536 | ₩6,803 | ₩6,003 | ₩6,203 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,536 | ₩7,724 | ₩6,536 | ₩6,536 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,123 | ₩8,271 | ₩5,990 | ₩7,217 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,404 | ₩12,806 | ₩6,990 | ₩8,898 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,749 | ₩14,407 | ₩5,749 | ₩5,869 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,736 | ₩6,350 | ₩5,016 | ₩5,323 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,963 | ₩6,110 | ₩5,403 | ₩5,403 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,803 | ₩6,336 | ₩5,803 | ₩6,003 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,963 | ₩6,296 | ₩5,803 | ₩6,003 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,670 | ₩6,670 | ₩5,603 | ₩6,136 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,923 | ₩6,977 | ₩5,603 | ₩6,937 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,070 | ₩6,070 | ₩5,603 | ₩5,816 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,003 | ₩6,376 | ₩5,336 | ₩6,003 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,749 | ₩7,617 | ₩5,603 | ₩6,683 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,603 | ₩6,270 | ₩5,202 | ₩5,709 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,189 | ₩6,136 | ₩5,082 | ₩5,723 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,109 | ₩5,456 | ₩5,069 | ₩5,283 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,936 | ₩5,736 | ₩4,936 | ₩5,229 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,136 | ₩5,429 | ₩4,936 | ₩5,069 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,962 | ₩5,162 | ₩4,669 | ₩5,136 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,736 | ₩6,003 | ₩4,669 | ₩5,363 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,590 | ₩7,003 | ₩5,603 | ₩6,403 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,763 | ₩7,604 | ₩6,403 | ₩6,870 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,710 | ₩8,351 | ₩7,457 | ₩7,457 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩5,990 | ₩8,004 | ₩5,990 | ₩7,937 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,870 | ₩6,910 | ₩6,003 | ₩6,123 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,231 | ₩9,938 | ₩7,043 | ₩7,323 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩4,989 | ₩5,096 | ₩4,776 | ₩4,816 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,669 | ₩5,202 | ₩4,669 | ₩4,989 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,656 | ₩5,736 | ₩4,069 | ₩4,696 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,335 | ₩4,669 | ₩4,269 | ₩4,602 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,669 | ₩4,069 | ₩4,669 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,349 | ₩4,442 | ₩4,242 | ₩4,269 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,269 | ₩4,669 | ₩4,269 | ₩4,442 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,509 | ₩4,576 | ₩4,335 | ₩4,469 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,842 | ₩4,842 | ₩4,535 | ₩4,549 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,802 | ₩4,802 | ₩4,402 | ₩4,576 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,909 | ₩4,962 | ₩4,069 | ₩4,535 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,936 | ₩5,243 | ₩4,829 | ₩4,962 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,202 | ₩5,283 | ₩5,002 | ₩5,109 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,269 | ₩5,483 | ₩5,202 | ₩5,309 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,523 | ₩5,536 | ₩5,216 | ₩5,403 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,323 | ₩5,736 | ₩5,202 | ₩5,549 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,869 | ₩5,869 | ₩5,296 | ₩5,296 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,136 | ₩6,203 | ₩4,802 | ₩5,883 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩4,989 | ₩5,176 | ₩4,842 | ₩4,936 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,842 | ₩5,323 | ₩4,736 | ₩4,842 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,336 | ₩5,336 | ₩4,682 | ₩4,922 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,136 | ₩5,349 | ₩4,936 | ₩4,976 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,682 | ₩5,723 | ₩4,682 | ₩5,243 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,109 | ₩5,469 | ₩5,109 | ₩5,122 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,189 | ₩5,736 | ₩5,056 | ₩5,216 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,389 | ₩5,176 | ₩4,282 | ₩5,056 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,976 | ₩5,136 | ₩3,748 | ₩4,322 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,002 | ₩5,469 | ₩4,936 | ₩5,016 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,949 | ₩5,336 | ₩4,936 | ₩4,936 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,950 | ₩5,950 | ₩5,202 | ₩5,202 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,403 | ₩5,603 | ₩5,202 | ₩5,376 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,456 | ₩5,736 | ₩5,456 | ₩5,603 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,816 | ₩5,829 | ₩5,736 | ₩5,736 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,789 | ₩6,003 | ₩5,336 | ₩5,736 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,829 | ₩6,243 | ₩5,749 | ₩5,763 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,629 | ₩6,070 | ₩5,629 | ₩5,829 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,216 | ₩6,496 | ₩5,189 | ₩5,736 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,789 | ₩5,789 | ₩5,202 | ₩5,202 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,576 | ₩5,990 | ₩5,536 | ₩5,536 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,202 | ₩5,536 | ₩5,202 | ₩5,443 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,122 | ₩5,429 | ₩5,122 | ₩5,296 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,243 | ₩5,483 | ₩5,202 | ₩5,202 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,349 | ₩5,576 | ₩5,069 | ₩5,069 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,323 | ₩5,603 | ₩5,323 | ₩5,349 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,603 | ₩5,736 | ₩5,202 | ₩5,202 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,883 | ₩5,883 | ₩5,736 | ₩5,749 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,336 | ₩6,336 | ₩5,216 | ₩5,883 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,856 | ₩5,856 | ₩5,523 | ₩5,523 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,336 | ₩5,869 | ₩5,109 | ₩5,483 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,202 | ₩5,603 | ₩5,109 | ₩5,109 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,603 | ₩5,869 | ₩5,042 | ₩5,056 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,496 | ₩5,776 | ₩5,202 | ₩5,202 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,696 | ₩5,869 | ₩5,469 | ₩5,536 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,843 | ₩6,270 | ₩5,349 | ₩5,749 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,869 | ₩6,270 | ₩5,736 | ₩5,736 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,536 | ₩6,003 | ₩5,136 | ₩5,843 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,589 | ₩5,736 | ₩4,936 | ₩5,669 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,602 | ₩5,736 | ₩4,535 | ₩5,483 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,215 | ₩5,202 | ₩4,202 | ₩4,535 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,762 | ₩4,202 | ₩3,668 | ₩4,002 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,548 | ₩3,895 | ₩3,548 | ₩3,802 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,362 | ₩3,802 | ₩3,335 | ₩3,682 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,695 | ₩3,748 | ₩3,468 | ₩3,468 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,869 | ₩3,962 | ₩3,602 | ₩3,802 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,002 | ₩4,229 | ₩3,455 | ₩4,122 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,509 | ₩4,509 | ₩4,015 | ₩4,042 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,375 | ₩4,642 | ₩4,015 | ₩4,455 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,535 | ₩4,642 | ₩4,042 | ₩4,175 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,642 | ₩4,802 | ₩4,309 | ₩4,362 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,535 | ₩4,669 | ₩4,535 | ₩4,589 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,535 | ₩4,749 | ₩4,482 | ₩4,495 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,669 | ₩4,842 | ₩4,616 | ₩4,762 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,762 | ₩4,922 | ₩4,549 | ₩4,856 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,936 | ₩4,949 | ₩4,535 | ₩4,882 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,016 | ₩5,122 | ₩4,736 | ₩5,069 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,936 | ₩5,162 | ₩4,909 | ₩5,122 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,096 | ₩5,269 | ₩4,669 | ₩5,162 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,696 | ₩4,936 | ₩4,669 | ₩4,922 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,202 | ₩5,202 | ₩4,495 | ₩4,842 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,936 | ₩5,336 | ₩4,896 | ₩4,989 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,283 | ₩5,376 | ₩4,936 | ₩5,056 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,469 | ₩5,469 | ₩4,976 | ₩5,096 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,469 | ₩5,469 | ₩4,936 | ₩5,056 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,069 | ₩5,456 | ₩4,749 | ₩5,429 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,882 | ₩5,176 | ₩4,669 | ₩4,776 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,002 | ₩5,202 | ₩4,762 | ₩5,029 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,736 | ₩5,869 | ₩4,269 | ₩4,669 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,629 | ₩6,003 | ₩5,469 | ₩5,829 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,963 | ₩6,110 | ₩5,429 | ₩5,803 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,403 | ₩6,403 | ₩5,869 | ₩6,150 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,603 | ₩6,670 | ₩5,869 | ₩6,603 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,190 | ₩7,217 | ₩6,403 | ₩6,977 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,536 | ₩7,590 | ₩6,270 | ₩7,470 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,763 | ₩7,070 | ₩6,150 | ₩6,163 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,923 | ₩6,310 | ₩5,736 | ₩6,070 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,656 | ₩6,710 | ₩5,189 | ₩5,736 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,456 | ₩5,536 | ₩5,403 | ₩5,403 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,603 | ₩6,003 | ₩5,443 | ₩5,443 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,869 | ₩5,883 | ₩5,736 | ₩5,736 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,763 | ₩5,869 | ₩5,656 | ₩5,829 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,043 | ₩6,323 | ₩5,603 | ₩5,869 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,163 | ₩6,256 | ₩5,736 | ₩5,749 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,056 | ₩6,270 | ₩6,003 | ₩6,043 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,816 | ₩6,043 | ₩5,803 | ₩5,990 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,950 | ₩6,190 | ₩5,629 | ₩5,709 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,136 | ₩6,136 | ₩5,869 | ₩5,950 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,203 | ₩6,350 | ₩5,963 | ₩6,123 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,576 | ₩6,576 | ₩6,136 | ₩6,390 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,003 | ₩6,750 | ₩6,003 | ₩6,710 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,736 | ₩7,123 | ₩5,683 | ₩6,403 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,709 | ₩5,869 | ₩5,669 | ₩5,749 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,069 | ₩5,923 | ₩5,069 | ₩5,749 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,936 | ₩5,283 | ₩4,936 | ₩5,176 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,469 | ₩6,056 | ₩5,309 | ₩5,309 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,723 | ₩5,869 | ₩5,603 | ₩5,603 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,749 | ₩6,056 | ₩5,669 | ₩5,709 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,403 | ₩6,470 | ₩5,643 | ₩5,869 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,176 | ₩6,683 | ₩6,176 | ₩6,470 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,910 | ₩6,937 | ₩6,376 | ₩6,416 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,403 | ₩7,097 | ₩6,403 | ₩6,830 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,857 | ₩7,057 | ₩6,283 | ₩6,496 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩6,977 | ₩7,404 | ₩6,803 | ₩7,070 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,670 | ₩7,844 | ₩6,803 | ₩7,017 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,870 | ₩8,284 | ₩7,377 | ₩7,844 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,684 | ₩8,404 | ₩7,630 | ₩8,097 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,804 | ₩9,044 | ₩7,604 | ₩7,884 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,204 | ₩9,471 | ₩8,751 | ₩9,084 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,152 | ₩10,152 | ₩8,804 | ₩9,071 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,071 | ₩14,540 | ₩9,738 | ₩11,526 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,604 | ₩9,084 | ₩8,471 | ₩8,711 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,631 | ₩8,818 | ₩8,404 | ₩8,431 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,338 | ₩9,338 | ₩8,671 | ₩8,898 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,511 | ₩8,831 | ₩8,511 | ₩8,631 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,511 | ₩8,911 | ₩8,431 | ₩8,631 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,871 | ₩9,031 | ₩8,404 | ₩8,537 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,324 | ₩8,858 | ₩8,271 | ₩8,644 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,271 | ₩8,537 | ₩8,271 | ₩8,537 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,604 | ₩8,844 | ₩8,231 | ₩8,297 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,884 | ₩8,938 | ₩8,431 | ₩8,471 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,071 | ₩9,471 | ₩8,831 | ₩8,844 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,884 | ₩9,258 | ₩8,778 | ₩8,964 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,671 | ₩9,071 | ₩8,604 | ₩8,938 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,164 | ₩9,298 | ₩8,671 | ₩8,791 | -4.08% | 1.6만 |
|---|