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 | ₩5,663 | ₩6,265 | ₩5,343 | ₩5,476 | -3.30% | 3만 |
| 2026.10.08 | ₩5,220 | ₩5,997 | ₩4,799 | ₩5,730 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,396 | ₩5,476 | ₩5,209 | ₩5,343 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,276 | ₩6,011 | ₩4,742 | ₩5,463 | +3.54% | 3만 |
| 2026.10.05 | ₩5,797 | ₩5,984 | ₩5,784 | ₩5,797 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,824 | ₩6,211 | ₩5,824 | ₩5,944 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,625 | ₩6,625 | ₩4,688 | ₩5,757 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,585 | ₩6,639 | ₩6,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,639 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,625 | ₩6,665 | ₩6,585 | ₩6,585 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,558 | ₩6,679 | ₩6,558 | ₩6,625 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,665 | ₩6,772 | ₩6,558 | ₩6,599 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,732 | ₩7,119 | ₩6,545 | ₩6,639 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,079 | ₩7,347 | ₩6,946 | ₩7,160 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,866 | ₩7,707 | ₩6,558 | ₩6,946 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,707 | ₩7,761 | ₩6,011 | ₩6,799 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,375 | ₩8,455 | ₩7,801 | ₩7,961 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,669 | ₩8,669 | ₩7,747 | ₩8,522 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,148 | ₩8,816 | ₩7,747 | ₩8,589 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,959 | ₩8,241 | ₩6,959 | ₩8,041 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,133 | ₩7,747 | ₩6,986 | ₩7,146 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,011 | ₩7,747 | ₩6,011 | ₩7,347 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,024 | ₩6,305 | ₩5,971 | ₩6,158 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,679 | ₩6,679 | ₩6,158 | ₩6,158 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,438 | ₩6,732 | ₩6,265 | ₩6,398 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,558 | ₩6,879 | ₩6,492 | ₩6,812 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,238 | ₩6,812 | ₩6,238 | ₩6,772 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,518 | ₩6,812 | ₩6,385 | ₩6,679 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,705 | ₩6,812 | ₩6,545 | ₩6,679 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,532 | ₩6,946 | ₩6,412 | ₩6,705 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,786 | ₩6,973 | ₩6,345 | ₩6,719 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,705 | ₩7,213 | ₩6,572 | ₩6,999 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,278 | ₩6,839 | ₩6,064 | ₩6,719 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,877 | ₩6,478 | ₩5,784 | ₩6,251 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,343 | ₩6,144 | ₩5,343 | ₩6,131 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,183 | ₩6,051 | ₩5,089 | ₩5,530 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,942 | ₩5,423 | ₩4,809 | ₩5,276 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,942 | ₩5,196 | ₩4,942 | ₩4,982 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,036 | ₩5,423 | ₩4,996 | ₩5,183 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩4,996 | ₩5,810 | ₩4,568 | ₩5,476 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,675 | ₩5,476 | ₩4,675 | ₩5,022 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,742 | ₩5,156 | ₩4,715 | ₩5,062 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,356 | ₩5,356 | ₩4,809 | ₩5,289 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,016 | ₩10,472 | ₩5,757 | ₩6,585 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,049 | ₩5,330 | ₩4,675 | ₩5,169 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,076 | ₩5,263 | ₩4,448 | ₩4,728 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,608 | ₩4,889 | ₩4,435 | ₩4,728 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,421 | ₩4,568 | ₩4,261 | ₩4,274 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,501 | ₩4,675 | ₩4,475 | ₩4,501 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,381 | ₩4,688 | ₩4,301 | ₩4,461 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,421 | ₩4,675 | ₩4,301 | ₩4,515 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,461 | ₩4,541 | ₩4,141 | ₩4,248 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,675 | ₩4,956 | ₩4,421 | ₩4,555 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,875 | ₩5,036 | ₩4,715 | ₩4,755 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩4,996 | ₩5,102 | ₩4,595 | ₩5,009 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,436 | ₩5,530 | ₩4,769 | ₩5,009 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,637 | ₩5,877 | ₩5,143 | ₩5,263 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,343 | ₩6,278 | ₩5,223 | ₩5,744 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,129 | ₩5,463 | ₩5,076 | ₩5,343 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,209 | ₩5,476 | ₩5,076 | ₩5,129 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,410 | ₩5,490 | ₩5,209 | ₩5,396 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,530 | ₩5,583 | ₩5,236 | ₩5,530 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,850 | ₩5,850 | ₩5,610 | ₩5,730 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,530 | ₩5,944 | ₩5,530 | ₩5,850 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,410 | ₩5,690 | ₩5,356 | ₩5,690 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,503 | ₩5,917 | ₩5,169 | ₩5,583 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,730 | ₩5,730 | ₩5,356 | ₩5,637 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,744 | ₩5,944 | ₩5,463 | ₩5,610 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,144 | ₩6,305 | ₩5,850 | ₩5,850 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,971 | ₩6,238 | ₩5,824 | ₩6,011 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,744 | ₩6,158 | ₩5,610 | ₩5,744 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,610 | ₩6,478 | ₩5,530 | ₩6,198 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,610 | ₩5,931 | ₩5,557 | ₩5,744 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,850 | ₩6,011 | ₩5,610 | ₩5,623 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,623 | ₩6,078 | ₩5,583 | ₩5,757 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,011 | ₩6,171 | ₩5,610 | ₩5,623 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,837 | ₩6,545 | ₩5,744 | ₩6,331 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,570 | ₩7,801 | ₩5,343 | ₩5,704 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,570 | ₩5,824 | ₩5,356 | ₩5,356 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩5,997 | ₩6,091 | ₩5,557 | ₩5,770 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,452 | ₩6,452 | ₩5,891 | ₩6,091 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,719 | ₩6,879 | ₩6,211 | ₩6,665 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,545 | ₩6,812 | ₩6,011 | ₩6,211 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,545 | ₩7,734 | ₩6,545 | ₩6,545 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,133 | ₩8,282 | ₩5,997 | ₩7,226 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,417 | ₩12,823 | ₩6,999 | ₩8,909 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,757 | ₩14,426 | ₩5,757 | ₩5,877 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,744 | ₩6,358 | ₩5,022 | ₩5,330 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,971 | ₩6,118 | ₩5,410 | ₩5,410 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,345 | ₩5,810 | ₩6,011 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,971 | ₩6,305 | ₩5,810 | ₩6,011 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,679 | ₩6,679 | ₩5,610 | ₩6,144 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,931 | ₩6,986 | ₩5,610 | ₩6,946 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,078 | ₩6,078 | ₩5,610 | ₩5,824 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,011 | ₩6,385 | ₩5,343 | ₩6,011 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,757 | ₩7,627 | ₩5,610 | ₩6,692 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,610 | ₩6,278 | ₩5,209 | ₩5,717 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,196 | ₩6,144 | ₩5,089 | ₩5,730 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,116 | ₩5,463 | ₩5,076 | ₩5,289 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,942 | ₩5,744 | ₩4,942 | ₩5,236 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,143 | ₩5,436 | ₩4,942 | ₩5,076 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,969 | ₩5,169 | ₩4,675 | ₩5,143 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,744 | ₩6,011 | ₩4,675 | ₩5,370 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,599 | ₩7,013 | ₩5,610 | ₩6,412 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,772 | ₩7,614 | ₩6,412 | ₩6,879 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,721 | ₩8,362 | ₩7,467 | ₩7,467 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩5,997 | ₩8,014 | ₩5,997 | ₩7,948 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,879 | ₩6,919 | ₩6,011 | ₩6,131 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,243 | ₩9,951 | ₩7,053 | ₩7,333 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩4,996 | ₩5,102 | ₩4,782 | ₩4,822 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,675 | ₩5,209 | ₩4,675 | ₩4,996 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,662 | ₩5,744 | ₩4,074 | ₩4,702 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,341 | ₩4,675 | ₩4,274 | ₩4,608 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,141 | ₩4,675 | ₩4,074 | ₩4,675 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,354 | ₩4,448 | ₩4,248 | ₩4,274 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,274 | ₩4,675 | ₩4,274 | ₩4,448 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,515 | ₩4,582 | ₩4,341 | ₩4,475 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,849 | ₩4,849 | ₩4,541 | ₩4,555 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,809 | ₩4,809 | ₩4,408 | ₩4,582 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,915 | ₩4,969 | ₩4,074 | ₩4,541 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,942 | ₩5,249 | ₩4,835 | ₩4,969 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,209 | ₩5,289 | ₩5,009 | ₩5,116 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,276 | ₩5,490 | ₩5,209 | ₩5,316 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,530 | ₩5,543 | ₩5,223 | ₩5,410 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,330 | ₩5,744 | ₩5,209 | ₩5,557 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,877 | ₩5,877 | ₩5,303 | ₩5,303 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,143 | ₩6,211 | ₩4,809 | ₩5,891 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩4,996 | ₩5,183 | ₩4,849 | ₩4,942 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,849 | ₩5,330 | ₩4,742 | ₩4,849 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,343 | ₩5,343 | ₩4,688 | ₩4,929 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,143 | ₩5,356 | ₩4,942 | ₩4,982 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,688 | ₩5,730 | ₩4,688 | ₩5,249 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,116 | ₩5,476 | ₩5,116 | ₩5,129 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,196 | ₩5,744 | ₩5,062 | ₩5,223 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,395 | ₩5,183 | ₩4,288 | ₩5,062 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,982 | ₩5,143 | ₩3,753 | ₩4,328 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,009 | ₩5,476 | ₩4,942 | ₩5,022 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,956 | ₩5,343 | ₩4,942 | ₩4,942 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,957 | ₩5,957 | ₩5,209 | ₩5,209 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,410 | ₩5,610 | ₩5,209 | ₩5,383 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,463 | ₩5,744 | ₩5,463 | ₩5,610 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,824 | ₩5,837 | ₩5,744 | ₩5,744 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,797 | ₩6,011 | ₩5,343 | ₩5,744 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,837 | ₩6,251 | ₩5,757 | ₩5,770 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,637 | ₩6,078 | ₩5,637 | ₩5,837 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,223 | ₩6,505 | ₩5,196 | ₩5,744 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,797 | ₩5,797 | ₩5,209 | ₩5,209 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,583 | ₩5,997 | ₩5,543 | ₩5,543 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,209 | ₩5,543 | ₩5,209 | ₩5,450 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,129 | ₩5,436 | ₩5,129 | ₩5,303 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,249 | ₩5,490 | ₩5,209 | ₩5,209 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,356 | ₩5,583 | ₩5,076 | ₩5,076 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,330 | ₩5,610 | ₩5,330 | ₩5,356 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,610 | ₩5,744 | ₩5,209 | ₩5,209 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,891 | ₩5,891 | ₩5,744 | ₩5,757 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,343 | ₩6,345 | ₩5,223 | ₩5,891 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,864 | ₩5,864 | ₩5,530 | ₩5,530 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,343 | ₩5,877 | ₩5,116 | ₩5,490 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,209 | ₩5,610 | ₩5,116 | ₩5,116 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,610 | ₩5,877 | ₩5,049 | ₩5,062 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,503 | ₩5,784 | ₩5,209 | ₩5,209 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,704 | ₩5,877 | ₩5,476 | ₩5,543 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,850 | ₩6,278 | ₩5,356 | ₩5,757 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,877 | ₩6,278 | ₩5,744 | ₩5,744 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,543 | ₩6,011 | ₩5,143 | ₩5,850 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,597 | ₩5,744 | ₩4,942 | ₩5,677 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,608 | ₩5,744 | ₩4,541 | ₩5,490 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,221 | ₩5,209 | ₩4,208 | ₩4,541 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,767 | ₩4,208 | ₩3,673 | ₩4,007 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,553 | ₩3,900 | ₩3,553 | ₩3,807 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,366 | ₩3,807 | ₩3,339 | ₩3,687 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,700 | ₩3,753 | ₩3,473 | ₩3,473 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,874 | ₩3,967 | ₩3,606 | ₩3,807 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,007 | ₩4,234 | ₩3,460 | ₩4,127 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,515 | ₩4,515 | ₩4,021 | ₩4,047 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,381 | ₩4,648 | ₩4,021 | ₩4,461 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,541 | ₩4,648 | ₩4,047 | ₩4,181 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,648 | ₩4,809 | ₩4,314 | ₩4,368 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,541 | ₩4,675 | ₩4,541 | ₩4,595 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,541 | ₩4,755 | ₩4,488 | ₩4,501 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,675 | ₩4,849 | ₩4,622 | ₩4,769 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,769 | ₩4,929 | ₩4,555 | ₩4,862 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,942 | ₩4,956 | ₩4,541 | ₩4,889 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,022 | ₩5,129 | ₩4,742 | ₩5,076 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,942 | ₩5,169 | ₩4,915 | ₩5,129 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,102 | ₩5,276 | ₩4,675 | ₩5,169 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,702 | ₩4,942 | ₩4,675 | ₩4,929 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,209 | ₩5,209 | ₩4,501 | ₩4,849 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,942 | ₩5,343 | ₩4,902 | ₩4,996 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,289 | ₩5,383 | ₩4,942 | ₩5,062 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,476 | ₩5,476 | ₩4,982 | ₩5,102 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,476 | ₩5,476 | ₩4,942 | ₩5,062 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,076 | ₩5,463 | ₩4,755 | ₩5,436 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,889 | ₩5,183 | ₩4,675 | ₩4,782 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,009 | ₩5,209 | ₩4,769 | ₩5,036 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,744 | ₩5,877 | ₩4,274 | ₩4,675 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,637 | ₩6,011 | ₩5,476 | ₩5,837 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,971 | ₩6,118 | ₩5,436 | ₩5,810 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,412 | ₩6,412 | ₩5,877 | ₩6,158 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,612 | ₩6,679 | ₩5,877 | ₩6,612 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,200 | ₩7,226 | ₩6,412 | ₩6,986 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,545 | ₩7,600 | ₩6,278 | ₩7,480 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,772 | ₩7,079 | ₩6,158 | ₩6,171 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,931 | ₩6,318 | ₩5,744 | ₩6,078 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,663 | ₩6,719 | ₩5,196 | ₩5,744 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,463 | ₩5,543 | ₩5,410 | ₩5,410 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,610 | ₩6,011 | ₩5,450 | ₩5,450 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,877 | ₩5,891 | ₩5,744 | ₩5,744 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,770 | ₩5,877 | ₩5,663 | ₩5,837 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,051 | ₩6,331 | ₩5,610 | ₩5,877 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,171 | ₩6,265 | ₩5,744 | ₩5,757 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,064 | ₩6,278 | ₩6,011 | ₩6,051 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,824 | ₩6,051 | ₩5,810 | ₩5,997 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,957 | ₩6,198 | ₩5,637 | ₩5,717 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,144 | ₩6,144 | ₩5,877 | ₩5,957 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,211 | ₩6,358 | ₩5,971 | ₩6,131 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,585 | ₩6,585 | ₩6,144 | ₩6,398 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,011 | ₩6,759 | ₩6,011 | ₩6,719 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,744 | ₩7,133 | ₩5,690 | ₩6,412 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,717 | ₩5,877 | ₩5,677 | ₩5,757 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,076 | ₩5,931 | ₩5,076 | ₩5,757 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,942 | ₩5,289 | ₩4,942 | ₩5,183 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,476 | ₩6,064 | ₩5,316 | ₩5,316 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,730 | ₩5,877 | ₩5,610 | ₩5,610 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,757 | ₩6,064 | ₩5,677 | ₩5,717 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,412 | ₩6,478 | ₩5,650 | ₩5,877 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,184 | ₩6,692 | ₩6,184 | ₩6,478 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,919 | ₩6,946 | ₩6,385 | ₩6,425 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,412 | ₩7,106 | ₩6,412 | ₩6,839 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,866 | ₩7,066 | ₩6,291 | ₩6,505 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩6,986 | ₩7,413 | ₩6,812 | ₩7,079 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,680 | ₩7,854 | ₩6,812 | ₩7,026 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,881 | ₩8,295 | ₩7,387 | ₩7,854 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,694 | ₩8,415 | ₩7,640 | ₩8,108 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,816 | ₩9,056 | ₩7,614 | ₩7,894 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,217 | ₩9,484 | ₩8,762 | ₩9,096 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,165 | ₩10,165 | ₩8,816 | ₩9,083 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,085 | ₩14,559 | ₩9,751 | ₩11,541 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,615 | ₩9,096 | ₩8,482 | ₩8,722 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,642 | ₩8,829 | ₩8,415 | ₩8,442 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,350 | ₩9,350 | ₩8,682 | ₩8,909 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,522 | ₩8,843 | ₩8,522 | ₩8,642 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,522 | ₩8,923 | ₩8,442 | ₩8,642 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,883 | ₩9,043 | ₩8,415 | ₩8,549 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,335 | ₩8,869 | ₩8,282 | ₩8,656 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,282 | ₩8,549 | ₩8,282 | ₩8,549 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,615 | ₩8,856 | ₩8,241 | ₩8,308 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,896 | ₩8,949 | ₩8,442 | ₩8,482 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,083 | ₩9,484 | ₩8,843 | ₩8,856 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,896 | ₩9,270 | ₩8,789 | ₩8,976 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,682 | ₩9,083 | ₩8,615 | ₩8,949 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,176 | ₩9,310 | ₩8,682 | ₩8,802 | -4.08% | 1.6만 |
|---|