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 | ₩5,676 | ₩6,278 | ₩5,354 | ₩5,488 | -3.30% | 3만 |
| 2026.10.08 | ₩5,231 | ₩6,010 | ₩4,810 | ₩5,743 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,408 | ₩5,488 | ₩5,220 | ₩5,354 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,287 | ₩6,024 | ₩4,752 | ₩5,475 | +3.54% | 3만 |
| 2026.10.05 | ₩5,809 | ₩5,997 | ₩5,796 | ₩5,809 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,836 | ₩6,224 | ₩5,836 | ₩5,957 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,639 | ₩6,639 | ₩4,698 | ₩5,769 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,599 | ₩6,653 | ₩6,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,653 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,639 | ₩6,680 | ₩6,599 | ₩6,599 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,572 | ₩6,693 | ₩6,572 | ₩6,639 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,680 | ₩6,787 | ₩6,572 | ₩6,613 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,746 | ₩7,135 | ₩6,559 | ₩6,653 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,094 | ₩7,362 | ₩6,961 | ₩7,175 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,880 | ₩7,724 | ₩6,572 | ₩6,961 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,724 | ₩7,777 | ₩6,024 | ₩6,813 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,393 | ₩8,473 | ₩7,817 | ₩7,978 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,687 | ₩8,687 | ₩7,764 | ₩8,540 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,165 | ₩8,835 | ₩7,764 | ₩8,607 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,974 | ₩8,259 | ₩6,974 | ₩8,058 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,148 | ₩7,764 | ₩7,001 | ₩7,161 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,024 | ₩7,764 | ₩6,024 | ₩7,362 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,037 | ₩6,318 | ₩5,983 | ₩6,171 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,693 | ₩6,693 | ₩6,171 | ₩6,171 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,452 | ₩6,746 | ₩6,278 | ₩6,412 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,572 | ₩6,894 | ₩6,505 | ₩6,827 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,251 | ₩6,827 | ₩6,251 | ₩6,787 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,532 | ₩6,827 | ₩6,398 | ₩6,693 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,720 | ₩6,827 | ₩6,559 | ₩6,693 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,546 | ₩6,961 | ₩6,425 | ₩6,720 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,800 | ₩6,987 | ₩6,358 | ₩6,733 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,720 | ₩7,228 | ₩6,586 | ₩7,014 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,291 | ₩6,854 | ₩6,077 | ₩6,733 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,890 | ₩6,492 | ₩5,796 | ₩6,265 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,354 | ₩6,157 | ₩5,354 | ₩6,144 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,194 | ₩6,064 | ₩5,100 | ₩5,542 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,953 | ₩5,435 | ₩4,819 | ₩5,287 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,953 | ₩5,207 | ₩4,953 | ₩4,993 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,046 | ₩5,435 | ₩5,006 | ₩5,194 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩5,006 | ₩5,823 | ₩4,578 | ₩5,488 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,685 | ₩5,488 | ₩4,685 | ₩5,033 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,752 | ₩5,167 | ₩4,725 | ₩5,073 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,368 | ₩5,368 | ₩4,819 | ₩5,301 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,035 | ₩10,494 | ₩5,769 | ₩6,599 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,060 | ₩5,341 | ₩4,685 | ₩5,180 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,087 | ₩5,274 | ₩4,457 | ₩4,739 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,618 | ₩4,899 | ₩4,444 | ₩4,739 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,431 | ₩4,578 | ₩4,270 | ₩4,283 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,511 | ₩4,685 | ₩4,484 | ₩4,511 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,391 | ₩4,698 | ₩4,310 | ₩4,471 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,431 | ₩4,685 | ₩4,310 | ₩4,524 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,471 | ₩4,551 | ₩4,150 | ₩4,257 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,685 | ₩4,966 | ₩4,431 | ₩4,565 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,886 | ₩5,046 | ₩4,725 | ₩4,765 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩5,006 | ₩5,113 | ₩4,605 | ₩5,020 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,448 | ₩5,542 | ₩4,779 | ₩5,020 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,649 | ₩5,890 | ₩5,154 | ₩5,274 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,354 | ₩6,291 | ₩5,234 | ₩5,756 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,140 | ₩5,475 | ₩5,087 | ₩5,354 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,220 | ₩5,488 | ₩5,087 | ₩5,140 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,421 | ₩5,502 | ₩5,220 | ₩5,408 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,542 | ₩5,595 | ₩5,247 | ₩5,542 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,863 | ₩5,863 | ₩5,622 | ₩5,743 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,542 | ₩5,957 | ₩5,542 | ₩5,863 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,421 | ₩5,702 | ₩5,368 | ₩5,702 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,515 | ₩5,930 | ₩5,180 | ₩5,595 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,743 | ₩5,743 | ₩5,368 | ₩5,649 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,756 | ₩5,957 | ₩5,475 | ₩5,622 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,157 | ₩6,318 | ₩5,863 | ₩5,863 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,983 | ₩6,251 | ₩5,836 | ₩6,024 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,756 | ₩6,171 | ₩5,622 | ₩5,756 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,622 | ₩6,492 | ₩5,542 | ₩6,211 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,622 | ₩5,943 | ₩5,568 | ₩5,756 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,863 | ₩6,024 | ₩5,622 | ₩5,635 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,635 | ₩6,091 | ₩5,595 | ₩5,769 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,024 | ₩6,184 | ₩5,622 | ₩5,635 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,850 | ₩6,559 | ₩5,756 | ₩6,345 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,582 | ₩7,817 | ₩5,354 | ₩5,716 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,582 | ₩5,836 | ₩5,368 | ₩5,368 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,104 | ₩5,568 | ₩5,783 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,465 | ₩6,465 | ₩5,903 | ₩6,104 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,733 | ₩6,894 | ₩6,224 | ₩6,680 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,559 | ₩6,827 | ₩6,024 | ₩6,224 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,559 | ₩7,750 | ₩6,559 | ₩6,559 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,148 | ₩8,299 | ₩6,010 | ₩7,242 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,437 | ₩12,850 | ₩7,014 | ₩8,928 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,769 | ₩14,457 | ₩5,769 | ₩5,890 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,756 | ₩6,372 | ₩5,033 | ₩5,341 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,983 | ₩6,131 | ₩5,421 | ₩5,421 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,823 | ₩6,358 | ₩5,823 | ₩6,024 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,983 | ₩6,318 | ₩5,823 | ₩6,024 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,693 | ₩6,693 | ₩5,622 | ₩6,157 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,943 | ₩7,001 | ₩5,622 | ₩6,961 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,091 | ₩6,091 | ₩5,622 | ₩5,836 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,024 | ₩6,398 | ₩5,354 | ₩6,024 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,769 | ₩7,643 | ₩5,622 | ₩6,706 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,622 | ₩6,291 | ₩5,220 | ₩5,729 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,207 | ₩6,157 | ₩5,100 | ₩5,743 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,127 | ₩5,475 | ₩5,087 | ₩5,301 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,953 | ₩5,756 | ₩4,953 | ₩5,247 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,154 | ₩5,448 | ₩4,953 | ₩5,087 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,980 | ₩5,180 | ₩4,685 | ₩5,154 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,756 | ₩6,024 | ₩4,685 | ₩5,381 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,613 | ₩7,028 | ₩5,622 | ₩6,425 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,787 | ₩7,630 | ₩6,425 | ₩6,894 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,737 | ₩8,380 | ₩7,483 | ₩7,483 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩6,010 | ₩8,031 | ₩6,010 | ₩7,965 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,894 | ₩6,934 | ₩6,024 | ₩6,144 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,263 | ₩9,972 | ₩7,068 | ₩7,349 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩5,006 | ₩5,113 | ₩4,792 | ₩4,832 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,685 | ₩5,220 | ₩4,685 | ₩5,006 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,672 | ₩5,756 | ₩4,083 | ₩4,712 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,350 | ₩4,685 | ₩4,283 | ₩4,618 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,150 | ₩4,685 | ₩4,083 | ₩4,685 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,364 | ₩4,457 | ₩4,257 | ₩4,283 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,283 | ₩4,685 | ₩4,283 | ₩4,457 | +4.06% | 3.3천 |
|---|
| 2026.04.27 | ₩4,524 | ₩4,591 | ₩4,350 | ₩4,484 | -0.89% | 5천 |
|---|
| 2026.04.24 | ₩4,859 | ₩4,859 | ₩4,551 | ₩4,565 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,819 | ₩4,819 | ₩4,417 | ₩4,591 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,926 | ₩4,980 | ₩4,083 | ₩4,551 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,953 | ₩5,261 | ₩4,846 | ₩4,980 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,220 | ₩5,301 | ₩5,020 | ₩5,127 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,287 | ₩5,502 | ₩5,220 | ₩5,328 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,542 | ₩5,555 | ₩5,234 | ₩5,421 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,341 | ₩5,756 | ₩5,220 | ₩5,568 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,890 | ₩5,890 | ₩5,314 | ₩5,314 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,154 | ₩6,224 | ₩4,819 | ₩5,903 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩5,006 | ₩5,194 | ₩4,859 | ₩4,953 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,859 | ₩5,341 | ₩4,752 | ₩4,859 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,354 | ₩5,354 | ₩4,698 | ₩4,939 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,154 | ₩5,368 | ₩4,953 | ₩4,993 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,698 | ₩5,743 | ₩4,698 | ₩5,261 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,127 | ₩5,488 | ₩5,127 | ₩5,140 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,207 | ₩5,756 | ₩5,073 | ₩5,234 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,404 | ₩5,194 | ₩4,297 | ₩5,073 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,993 | ₩5,154 | ₩3,761 | ₩4,337 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,020 | ₩5,488 | ₩4,953 | ₩5,033 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,966 | ₩5,354 | ₩4,953 | ₩4,953 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,970 | ₩5,970 | ₩5,220 | ₩5,220 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,421 | ₩5,622 | ₩5,220 | ₩5,394 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,475 | ₩5,756 | ₩5,475 | ₩5,622 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,836 | ₩5,850 | ₩5,756 | ₩5,756 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,809 | ₩6,024 | ₩5,354 | ₩5,756 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,850 | ₩6,265 | ₩5,769 | ₩5,783 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,649 | ₩6,091 | ₩5,649 | ₩5,850 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,234 | ₩6,519 | ₩5,207 | ₩5,756 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,809 | ₩5,809 | ₩5,220 | ₩5,220 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,595 | ₩6,010 | ₩5,555 | ₩5,555 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,220 | ₩5,555 | ₩5,220 | ₩5,461 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,140 | ₩5,448 | ₩5,140 | ₩5,314 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,261 | ₩5,502 | ₩5,220 | ₩5,220 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,368 | ₩5,595 | ₩5,087 | ₩5,087 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,341 | ₩5,622 | ₩5,341 | ₩5,368 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,622 | ₩5,756 | ₩5,220 | ₩5,220 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,903 | ₩5,903 | ₩5,756 | ₩5,769 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,354 | ₩6,358 | ₩5,234 | ₩5,903 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,876 | ₩5,876 | ₩5,542 | ₩5,542 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,354 | ₩5,890 | ₩5,127 | ₩5,502 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,220 | ₩5,622 | ₩5,127 | ₩5,127 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,622 | ₩5,890 | ₩5,060 | ₩5,073 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,515 | ₩5,796 | ₩5,220 | ₩5,220 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,716 | ₩5,890 | ₩5,488 | ₩5,555 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,863 | ₩6,291 | ₩5,368 | ₩5,769 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,890 | ₩6,291 | ₩5,756 | ₩5,756 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,555 | ₩6,024 | ₩5,154 | ₩5,863 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,609 | ₩5,756 | ₩4,953 | ₩5,689 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,618 | ₩5,756 | ₩4,551 | ₩5,502 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,230 | ₩5,220 | ₩4,217 | ₩4,551 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,775 | ₩4,217 | ₩3,681 | ₩4,016 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,561 | ₩3,909 | ₩3,561 | ₩3,815 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,373 | ₩3,815 | ₩3,346 | ₩3,694 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,708 | ₩3,761 | ₩3,480 | ₩3,480 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,882 | ₩3,976 | ₩3,614 | ₩3,815 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,016 | ₩4,243 | ₩3,467 | ₩4,136 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,524 | ₩4,524 | ₩4,029 | ₩4,056 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,391 | ₩4,658 | ₩4,029 | ₩4,471 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,551 | ₩4,658 | ₩4,056 | ₩4,190 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,658 | ₩4,819 | ₩4,324 | ₩4,377 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,551 | ₩4,685 | ₩4,551 | ₩4,605 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,551 | ₩4,765 | ₩4,498 | ₩4,511 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,685 | ₩4,859 | ₩4,631 | ₩4,779 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,779 | ₩4,939 | ₩4,565 | ₩4,872 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,953 | ₩4,966 | ₩4,551 | ₩4,899 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,033 | ₩5,140 | ₩4,752 | ₩5,087 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,953 | ₩5,180 | ₩4,926 | ₩5,140 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,113 | ₩5,287 | ₩4,685 | ₩5,180 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,712 | ₩4,953 | ₩4,685 | ₩4,939 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,220 | ₩5,220 | ₩4,511 | ₩4,859 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,953 | ₩5,354 | ₩4,913 | ₩5,006 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,301 | ₩5,394 | ₩4,953 | ₩5,073 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,488 | ₩5,488 | ₩4,993 | ₩5,113 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,488 | ₩5,488 | ₩4,953 | ₩5,073 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,087 | ₩5,475 | ₩4,765 | ₩5,448 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,899 | ₩5,194 | ₩4,685 | ₩4,792 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,020 | ₩5,220 | ₩4,779 | ₩5,046 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,756 | ₩5,890 | ₩4,283 | ₩4,685 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,649 | ₩6,024 | ₩5,488 | ₩5,850 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,983 | ₩6,131 | ₩5,448 | ₩5,823 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,425 | ₩6,425 | ₩5,890 | ₩6,171 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,626 | ₩6,693 | ₩5,890 | ₩6,626 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,215 | ₩7,242 | ₩6,425 | ₩7,001 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,559 | ₩7,617 | ₩6,291 | ₩7,496 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,787 | ₩7,094 | ₩6,171 | ₩6,184 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,943 | ₩6,331 | ₩5,756 | ₩6,091 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,676 | ₩6,733 | ₩5,207 | ₩5,756 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,475 | ₩5,555 | ₩5,421 | ₩5,421 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,622 | ₩6,024 | ₩5,461 | ₩5,461 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,890 | ₩5,903 | ₩5,756 | ₩5,756 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,783 | ₩5,890 | ₩5,676 | ₩5,850 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,064 | ₩6,345 | ₩5,622 | ₩5,890 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,184 | ₩6,278 | ₩5,756 | ₩5,769 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,077 | ₩6,291 | ₩6,024 | ₩6,064 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,836 | ₩6,064 | ₩5,823 | ₩6,010 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,970 | ₩6,211 | ₩5,649 | ₩5,729 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,157 | ₩6,157 | ₩5,890 | ₩5,970 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,224 | ₩6,372 | ₩5,983 | ₩6,144 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,599 | ₩6,599 | ₩6,157 | ₩6,412 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,024 | ₩6,773 | ₩6,024 | ₩6,733 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,756 | ₩7,148 | ₩5,702 | ₩6,425 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,729 | ₩5,890 | ₩5,689 | ₩5,769 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,087 | ₩5,943 | ₩5,087 | ₩5,769 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,953 | ₩5,301 | ₩4,953 | ₩5,194 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,488 | ₩6,077 | ₩5,328 | ₩5,328 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,743 | ₩5,890 | ₩5,622 | ₩5,622 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,769 | ₩6,077 | ₩5,689 | ₩5,729 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,425 | ₩6,492 | ₩5,662 | ₩5,890 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,198 | ₩6,706 | ₩6,198 | ₩6,492 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,934 | ₩6,961 | ₩6,398 | ₩6,439 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,425 | ₩7,121 | ₩6,425 | ₩6,854 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,880 | ₩7,081 | ₩6,305 | ₩6,519 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩7,001 | ₩7,429 | ₩6,827 | ₩7,094 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,697 | ₩7,871 | ₩6,827 | ₩7,041 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,898 | ₩8,313 | ₩7,402 | ₩7,871 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,710 | ₩8,433 | ₩7,657 | ₩8,125 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,835 | ₩9,076 | ₩7,630 | ₩7,911 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,236 | ₩9,504 | ₩8,781 | ₩9,116 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,187 | ₩10,187 | ₩8,835 | ₩9,102 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,106 | ₩14,591 | ₩9,772 | ₩11,565 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,634 | ₩9,116 | ₩8,500 | ₩8,741 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,661 | ₩8,848 | ₩8,433 | ₩8,460 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,370 | ₩9,370 | ₩8,701 | ₩8,928 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,540 | ₩8,861 | ₩8,540 | ₩8,661 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,540 | ₩8,942 | ₩8,460 | ₩8,661 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,902 | ₩9,062 | ₩8,433 | ₩8,567 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,353 | ₩8,888 | ₩8,299 | ₩8,674 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,299 | ₩8,567 | ₩8,299 | ₩8,567 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,634 | ₩8,875 | ₩8,259 | ₩8,326 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,915 | ₩8,968 | ₩8,460 | ₩8,500 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,102 | ₩9,504 | ₩8,861 | ₩8,875 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,915 | ₩9,290 | ₩8,808 | ₩8,995 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,701 | ₩9,102 | ₩8,634 | ₩8,968 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,196 | ₩9,330 | ₩8,701 | ₩8,821 | -4.08% | 1.6만 |
|---|