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 | ₩5,685 | ₩6,289 | ₩5,364 | ₩5,498 | -3.30% | 3만 |
| 2026.10.08 | ₩5,240 | ₩6,021 | ₩4,818 | ₩5,752 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,417 | ₩5,498 | ₩5,230 | ₩5,364 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,297 | ₩6,034 | ₩4,760 | ₩5,484 | +3.54% | 3만 |
| 2026.10.05 | ₩5,820 | ₩6,007 | ₩5,806 | ₩5,820 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,846 | ₩6,235 | ₩5,846 | ₩5,967 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,651 | ₩6,651 | ₩4,707 | ₩5,779 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,611 | ₩6,664 | ₩6,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,664 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,651 | ₩6,691 | ₩6,611 | ₩6,611 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,584 | ₩6,705 | ₩6,584 | ₩6,651 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,691 | ₩6,798 | ₩6,584 | ₩6,624 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,758 | ₩7,147 | ₩6,570 | ₩6,664 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,107 | ₩7,375 | ₩6,973 | ₩7,187 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,892 | ₩7,737 | ₩6,584 | ₩6,973 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,737 | ₩7,791 | ₩6,034 | ₩6,825 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,407 | ₩8,488 | ₩7,831 | ₩7,992 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,702 | ₩8,702 | ₩7,777 | ₩8,555 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,179 | ₩8,850 | ₩7,777 | ₩8,622 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,986 | ₩8,273 | ₩6,986 | ₩8,072 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,160 | ₩7,777 | ₩7,013 | ₩7,174 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,034 | ₩7,777 | ₩6,034 | ₩7,375 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,047 | ₩6,329 | ₩5,994 | ₩6,182 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,705 | ₩6,705 | ₩6,182 | ₩6,182 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,463 | ₩6,758 | ₩6,289 | ₩6,423 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,584 | ₩6,906 | ₩6,517 | ₩6,839 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,262 | ₩6,839 | ₩6,262 | ₩6,798 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,544 | ₩6,839 | ₩6,410 | ₩6,705 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,731 | ₩6,839 | ₩6,570 | ₩6,705 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,557 | ₩6,973 | ₩6,436 | ₩6,731 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,812 | ₩6,999 | ₩6,369 | ₩6,745 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,731 | ₩7,241 | ₩6,597 | ₩7,026 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,302 | ₩6,865 | ₩6,088 | ₩6,745 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,900 | ₩6,503 | ₩5,806 | ₩6,275 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,364 | ₩6,168 | ₩5,364 | ₩6,155 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,203 | ₩6,074 | ₩5,109 | ₩5,551 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,961 | ₩5,444 | ₩4,827 | ₩5,297 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,961 | ₩5,216 | ₩4,961 | ₩5,002 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,055 | ₩5,444 | ₩5,015 | ₩5,203 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩5,015 | ₩5,833 | ₩4,586 | ₩5,498 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,693 | ₩5,498 | ₩4,693 | ₩5,042 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,760 | ₩5,176 | ₩4,733 | ₩5,082 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,377 | ₩5,377 | ₩4,827 | ₩5,310 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,051 | ₩10,513 | ₩5,779 | ₩6,611 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,069 | ₩5,350 | ₩4,693 | ₩5,189 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,095 | ₩5,283 | ₩4,465 | ₩4,747 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,626 | ₩4,908 | ₩4,452 | ₩4,747 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,438 | ₩4,586 | ₩4,277 | ₩4,291 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,519 | ₩4,693 | ₩4,492 | ₩4,519 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,398 | ₩4,707 | ₩4,318 | ₩4,479 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,438 | ₩4,693 | ₩4,318 | ₩4,532 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,479 | ₩4,559 | ₩4,157 | ₩4,264 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,693 | ₩4,975 | ₩4,438 | ₩4,572 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,894 | ₩5,055 | ₩4,733 | ₩4,774 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩5,015 | ₩5,122 | ₩4,613 | ₩5,028 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,457 | ₩5,551 | ₩4,787 | ₩5,028 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,659 | ₩5,900 | ₩5,162 | ₩5,283 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,364 | ₩6,302 | ₩5,243 | ₩5,766 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,149 | ₩5,484 | ₩5,095 | ₩5,364 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,230 | ₩5,498 | ₩5,095 | ₩5,149 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,431 | ₩5,511 | ₩5,230 | ₩5,417 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,551 | ₩5,605 | ₩5,256 | ₩5,551 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,873 | ₩5,873 | ₩5,632 | ₩5,752 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,551 | ₩5,967 | ₩5,551 | ₩5,873 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,431 | ₩5,712 | ₩5,377 | ₩5,712 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,525 | ₩5,940 | ₩5,189 | ₩5,605 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,752 | ₩5,752 | ₩5,377 | ₩5,659 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,766 | ₩5,967 | ₩5,484 | ₩5,632 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,168 | ₩6,329 | ₩5,873 | ₩5,873 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,994 | ₩6,262 | ₩5,846 | ₩6,034 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,766 | ₩6,182 | ₩5,632 | ₩5,766 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,632 | ₩6,503 | ₩5,551 | ₩6,222 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,954 | ₩5,578 | ₩5,766 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,873 | ₩6,034 | ₩5,632 | ₩5,645 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,645 | ₩6,101 | ₩5,605 | ₩5,779 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,034 | ₩6,195 | ₩5,632 | ₩5,645 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,860 | ₩6,570 | ₩5,766 | ₩6,356 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,592 | ₩7,831 | ₩5,364 | ₩5,726 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,592 | ₩5,846 | ₩5,377 | ₩5,377 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩6,021 | ₩6,115 | ₩5,578 | ₩5,793 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,477 | ₩6,477 | ₩5,913 | ₩6,115 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,745 | ₩6,906 | ₩6,235 | ₩6,691 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,570 | ₩6,839 | ₩6,034 | ₩6,235 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,570 | ₩7,764 | ₩6,570 | ₩6,570 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,160 | ₩8,314 | ₩6,021 | ₩7,254 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,453 | ₩12,873 | ₩7,026 | ₩8,944 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,779 | ₩14,482 | ₩5,779 | ₩5,900 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,766 | ₩6,383 | ₩5,042 | ₩5,350 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,994 | ₩6,141 | ₩5,431 | ₩5,431 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,833 | ₩6,369 | ₩5,833 | ₩6,034 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,994 | ₩6,329 | ₩5,833 | ₩6,034 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,705 | ₩6,705 | ₩5,632 | ₩6,168 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,954 | ₩7,013 | ₩5,632 | ₩6,973 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,101 | ₩6,101 | ₩5,632 | ₩5,846 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,034 | ₩6,410 | ₩5,364 | ₩6,034 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,779 | ₩7,657 | ₩5,632 | ₩6,718 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,632 | ₩6,302 | ₩5,230 | ₩5,739 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,216 | ₩6,168 | ₩5,109 | ₩5,752 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,136 | ₩5,484 | ₩5,095 | ₩5,310 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,961 | ₩5,766 | ₩4,961 | ₩5,256 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,162 | ₩5,457 | ₩4,961 | ₩5,095 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,988 | ₩5,189 | ₩4,693 | ₩5,162 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,766 | ₩6,034 | ₩4,693 | ₩5,390 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,624 | ₩7,040 | ₩5,632 | ₩6,436 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,798 | ₩7,643 | ₩6,436 | ₩6,906 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,750 | ₩8,394 | ₩7,496 | ₩7,496 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩6,021 | ₩8,045 | ₩6,021 | ₩7,978 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,906 | ₩6,946 | ₩6,034 | ₩6,155 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,279 | ₩9,990 | ₩7,080 | ₩7,362 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩5,015 | ₩5,122 | ₩4,800 | ₩4,841 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,693 | ₩5,230 | ₩4,693 | ₩5,015 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,680 | ₩5,766 | ₩4,090 | ₩4,720 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,358 | ₩4,693 | ₩4,291 | ₩4,626 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,157 | ₩4,693 | ₩4,090 | ₩4,693 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,371 | ₩4,465 | ₩4,264 | ₩4,291 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,291 | ₩4,693 | ₩4,291 | ₩4,465 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,532 | ₩4,599 | ₩4,358 | ₩4,492 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,867 | ₩4,867 | ₩4,559 | ₩4,572 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,827 | ₩4,827 | ₩4,425 | ₩4,599 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,935 | ₩4,988 | ₩4,090 | ₩4,559 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,961 | ₩5,270 | ₩4,854 | ₩4,988 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,310 | ₩5,028 | ₩5,136 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,511 | ₩5,230 | ₩5,337 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,551 | ₩5,565 | ₩5,243 | ₩5,431 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,766 | ₩5,230 | ₩5,578 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,900 | ₩5,900 | ₩5,323 | ₩5,323 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,162 | ₩6,235 | ₩4,827 | ₩5,913 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩5,015 | ₩5,203 | ₩4,867 | ₩4,961 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,867 | ₩5,350 | ₩4,760 | ₩4,867 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,364 | ₩4,707 | ₩4,948 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,162 | ₩5,377 | ₩4,961 | ₩5,002 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,707 | ₩5,752 | ₩4,707 | ₩5,270 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,136 | ₩5,498 | ₩5,136 | ₩5,149 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,216 | ₩5,766 | ₩5,082 | ₩5,243 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,412 | ₩5,203 | ₩4,304 | ₩5,082 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩5,002 | ₩5,162 | ₩3,768 | ₩4,345 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,028 | ₩5,498 | ₩4,961 | ₩5,042 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,975 | ₩5,364 | ₩4,961 | ₩4,961 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,980 | ₩5,980 | ₩5,230 | ₩5,230 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,431 | ₩5,632 | ₩5,230 | ₩5,404 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,484 | ₩5,766 | ₩5,484 | ₩5,632 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,846 | ₩5,860 | ₩5,766 | ₩5,766 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,820 | ₩6,034 | ₩5,364 | ₩5,766 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,860 | ₩6,275 | ₩5,779 | ₩5,793 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,659 | ₩6,101 | ₩5,659 | ₩5,860 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,243 | ₩6,530 | ₩5,216 | ₩5,766 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,820 | ₩5,820 | ₩5,230 | ₩5,230 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,605 | ₩6,021 | ₩5,565 | ₩5,565 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,230 | ₩5,565 | ₩5,230 | ₩5,471 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,149 | ₩5,457 | ₩5,149 | ₩5,323 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,270 | ₩5,511 | ₩5,230 | ₩5,230 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,377 | ₩5,605 | ₩5,095 | ₩5,095 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,350 | ₩5,632 | ₩5,350 | ₩5,377 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,632 | ₩5,766 | ₩5,230 | ₩5,230 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,913 | ₩5,913 | ₩5,766 | ₩5,779 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,364 | ₩6,369 | ₩5,243 | ₩5,913 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,887 | ₩5,887 | ₩5,551 | ₩5,551 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,364 | ₩5,900 | ₩5,136 | ₩5,511 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,230 | ₩5,632 | ₩5,136 | ₩5,136 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,632 | ₩5,900 | ₩5,069 | ₩5,082 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,525 | ₩5,806 | ₩5,230 | ₩5,230 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,726 | ₩5,900 | ₩5,498 | ₩5,565 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,873 | ₩6,302 | ₩5,377 | ₩5,779 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,900 | ₩6,302 | ₩5,766 | ₩5,766 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,565 | ₩6,034 | ₩5,162 | ₩5,873 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,618 | ₩5,766 | ₩4,961 | ₩5,699 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,626 | ₩5,766 | ₩4,559 | ₩5,511 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,237 | ₩5,230 | ₩4,224 | ₩4,559 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,781 | ₩4,224 | ₩3,687 | ₩4,023 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,567 | ₩3,915 | ₩3,567 | ₩3,822 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,379 | ₩3,822 | ₩3,352 | ₩3,701 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,714 | ₩3,768 | ₩3,486 | ₩3,486 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,889 | ₩3,982 | ₩3,620 | ₩3,822 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,023 | ₩4,251 | ₩3,473 | ₩4,143 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,532 | ₩4,532 | ₩4,036 | ₩4,063 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,398 | ₩4,666 | ₩4,036 | ₩4,479 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,559 | ₩4,666 | ₩4,063 | ₩4,197 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,666 | ₩4,827 | ₩4,331 | ₩4,385 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,559 | ₩4,693 | ₩4,559 | ₩4,613 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,559 | ₩4,774 | ₩4,505 | ₩4,519 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,693 | ₩4,867 | ₩4,640 | ₩4,787 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,787 | ₩4,948 | ₩4,572 | ₩4,881 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,961 | ₩4,975 | ₩4,559 | ₩4,908 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,042 | ₩5,149 | ₩4,760 | ₩5,095 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,961 | ₩5,189 | ₩4,935 | ₩5,149 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,122 | ₩5,297 | ₩4,693 | ₩5,189 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,720 | ₩4,961 | ₩4,693 | ₩4,948 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,230 | ₩4,519 | ₩4,867 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,961 | ₩5,364 | ₩4,921 | ₩5,015 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,310 | ₩5,404 | ₩4,961 | ₩5,082 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,498 | ₩5,498 | ₩5,002 | ₩5,122 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,498 | ₩5,498 | ₩4,961 | ₩5,082 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,095 | ₩5,484 | ₩4,774 | ₩5,457 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,908 | ₩5,203 | ₩4,693 | ₩4,800 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,028 | ₩5,230 | ₩4,787 | ₩5,055 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,766 | ₩5,900 | ₩4,291 | ₩4,693 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,659 | ₩6,034 | ₩5,498 | ₩5,860 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,994 | ₩6,141 | ₩5,457 | ₩5,833 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,436 | ₩6,436 | ₩5,900 | ₩6,182 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,637 | ₩6,705 | ₩5,900 | ₩6,637 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,227 | ₩7,254 | ₩6,436 | ₩7,013 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,570 | ₩7,630 | ₩6,302 | ₩7,509 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,798 | ₩7,107 | ₩6,182 | ₩6,195 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,954 | ₩6,342 | ₩5,766 | ₩6,101 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,685 | ₩6,745 | ₩5,216 | ₩5,766 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,484 | ₩5,565 | ₩5,431 | ₩5,431 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,632 | ₩6,034 | ₩5,471 | ₩5,471 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,900 | ₩5,913 | ₩5,766 | ₩5,766 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,793 | ₩5,900 | ₩5,685 | ₩5,860 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,074 | ₩6,356 | ₩5,632 | ₩5,900 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,195 | ₩6,289 | ₩5,766 | ₩5,779 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,088 | ₩6,302 | ₩6,034 | ₩6,074 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,846 | ₩6,074 | ₩5,833 | ₩6,021 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,980 | ₩6,222 | ₩5,659 | ₩5,739 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,168 | ₩6,168 | ₩5,900 | ₩5,980 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,235 | ₩6,383 | ₩5,994 | ₩6,155 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,611 | ₩6,611 | ₩6,168 | ₩6,423 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,034 | ₩6,785 | ₩6,034 | ₩6,745 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,766 | ₩7,160 | ₩5,712 | ₩6,436 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,739 | ₩5,900 | ₩5,699 | ₩5,779 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,095 | ₩5,954 | ₩5,095 | ₩5,779 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,961 | ₩5,310 | ₩4,961 | ₩5,203 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,498 | ₩6,088 | ₩5,337 | ₩5,337 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,752 | ₩5,900 | ₩5,632 | ₩5,632 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,779 | ₩6,088 | ₩5,699 | ₩5,739 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,436 | ₩6,503 | ₩5,672 | ₩5,900 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,208 | ₩6,718 | ₩6,208 | ₩6,503 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,946 | ₩6,973 | ₩6,410 | ₩6,450 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,436 | ₩7,134 | ₩6,436 | ₩6,865 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,892 | ₩7,093 | ₩6,316 | ₩6,530 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩7,013 | ₩7,442 | ₩6,839 | ₩7,107 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,710 | ₩7,884 | ₩6,839 | ₩7,053 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,911 | ₩8,327 | ₩7,415 | ₩7,884 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,724 | ₩8,448 | ₩7,670 | ₩8,139 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,850 | ₩9,091 | ₩7,643 | ₩7,925 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,252 | ₩9,520 | ₩8,796 | ₩9,132 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,204 | ₩10,204 | ₩8,850 | ₩9,118 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,124 | ₩14,616 | ₩9,789 | ₩11,585 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,649 | ₩9,132 | ₩8,515 | ₩8,756 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,676 | ₩8,863 | ₩8,448 | ₩8,474 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,386 | ₩9,386 | ₩8,716 | ₩8,944 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,555 | ₩8,877 | ₩8,555 | ₩8,676 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,555 | ₩8,957 | ₩8,474 | ₩8,676 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,917 | ₩9,078 | ₩8,448 | ₩8,582 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,367 | ₩8,904 | ₩8,314 | ₩8,689 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,314 | ₩8,582 | ₩8,314 | ₩8,582 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,649 | ₩8,890 | ₩8,273 | ₩8,340 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,930 | ₩8,984 | ₩8,474 | ₩8,515 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,118 | ₩9,520 | ₩8,877 | ₩8,890 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,930 | ₩9,306 | ₩8,823 | ₩9,011 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,716 | ₩9,118 | ₩8,649 | ₩8,984 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,212 | ₩9,346 | ₩8,716 | ₩8,837 | -4.08% | 1.6만 |
|---|