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 | ₩5,675 | ₩6,277 | ₩5,354 | ₩5,487 | -3.30% | 3만 |
| 2026.10.08 | ₩5,230 | ₩6,009 | ₩4,809 | ₩5,742 | +9.77% | 5.3만 |
| 2026.10.07 | ₩5,407 | ₩5,487 | ₩5,220 | ₩5,354 | -0.99% | 1.5만 |
| 2026.10.06 | ₩5,287 | ₩6,023 | ₩4,751 | ₩5,474 | +3.54% | 3만 |
| 2026.10.05 | ₩5,809 | ₩5,996 | ₩5,795 | ₩5,809 | 0.00% | 1.9만 |
| 2026.10.02 | ₩5,835 | ₩6,223 | ₩5,835 | ₩5,956 | +2.06% | 8.4천 |
| 2026.10.01 | ₩6,638 | ₩6,638 | ₩4,698 | ₩5,768 | -13.10% | 2.5만 |
| 2026.09.30 | ₩6,598 | ₩6,652 | ₩6,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,652 |
| +0.81% |
| 1.1만 |
| 2026.09.29 | ₩6,638 | ₩6,679 | ₩6,598 | ₩6,598 | -0.60% | 6.5천 |
|---|
| 2026.09.28 | ₩6,571 | ₩6,692 | ₩6,571 | ₩6,638 | +1.02% | 5.8천 |
|---|
| 2026.09.25 | ₩6,679 | ₩6,786 | ₩6,571 | ₩6,612 | -1.00% | 2.8천 |
|---|
| 2026.09.24 | ₩6,745 | ₩7,134 | ₩6,558 | ₩6,652 | -1.39% | 6.1천 |
|---|
| 2026.09.23 | ₩7,093 | ₩7,361 | ₩6,960 | ₩7,174 | +1.13% | 3.1천 |
|---|
| 2026.09.22 | ₩6,879 | ₩7,722 | ₩6,571 | ₩6,960 | +1.17% | 1.6만 |
|---|
| 2026.09.21 | ₩7,722 | ₩7,776 | ₩6,023 | ₩6,812 | -11.79% | 1.6만 |
|---|
| 2026.09.18 | ₩8,392 | ₩8,472 | ₩7,816 | ₩7,977 | -4.94% | 2.3만 |
|---|
| 2026.09.17 | ₩8,686 | ₩8,686 | ₩7,763 | ₩8,539 | -1.69% | 1.7만 |
|---|
| 2026.09.16 | ₩8,164 | ₩8,833 | ₩7,763 | ₩8,606 | +5.41% | 3.5만 |
|---|
| 2026.09.15 | ₩6,973 | ₩8,258 | ₩6,973 | ₩8,057 | +15.55% | 3.6만 |
|---|
| 2026.09.14 | ₩7,147 | ₩7,763 | ₩7,000 | ₩7,160 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩6,023 | ₩7,763 | ₩6,023 | ₩7,361 | +22.22% | 2.6만 |
|---|
| 2026.09.10 | ₩6,036 | ₩6,317 | ₩5,983 | ₩6,170 | +2.22% | 2.3천 |
|---|
| 2026.09.09 | ₩6,692 | ₩6,692 | ₩6,170 | ₩6,170 | -7.80% | 4.3천 |
|---|
| 2026.09.08 | ₩6,451 | ₩6,745 | ₩6,277 | ₩6,411 | -0.62% | 1.2만 |
|---|
| 2026.09.04 | ₩6,571 | ₩6,893 | ₩6,505 | ₩6,826 | +3.87% | 4천 |
|---|
| 2026.09.03 | ₩6,250 | ₩6,826 | ₩6,250 | ₩6,786 | +8.57% | 3.9천 |
|---|
| 2026.09.02 | ₩6,531 | ₩6,826 | ₩6,397 | ₩6,692 | +2.46% | 4.4천 |
|---|
| 2026.09.01 | ₩6,719 | ₩6,826 | ₩6,558 | ₩6,692 | -0.40% | 7.3천 |
|---|
| 2026.08.31 | ₩6,545 | ₩6,960 | ₩6,424 | ₩6,719 | +2.66% | 4천 |
|---|
| 2026.08.28 | ₩6,799 | ₩6,986 | ₩6,357 | ₩6,732 | -0.98% | 2.6만 |
|---|
| 2026.08.27 | ₩6,719 | ₩7,227 | ₩6,585 | ₩7,013 | +4.38% | 3.2만 |
|---|
| 2026.08.26 | ₩6,290 | ₩6,853 | ₩6,076 | ₩6,732 | +7.02% | 3.9만 |
|---|
| 2026.08.25 | ₩5,889 | ₩6,491 | ₩5,795 | ₩6,264 | +6.36% | 2.4만 |
|---|
| 2026.08.24 | ₩5,354 | ₩6,157 | ₩5,354 | ₩6,143 | +14.75% | 4.7만 |
|---|
| 2026.08.21 | ₩5,193 | ₩6,063 | ₩5,099 | ₩5,541 | +6.70% | 10.2만 |
|---|
| 2026.08.20 | ₩4,952 | ₩5,434 | ₩4,818 | ₩5,287 | +6.76% | 2.7만 |
|---|
| 2026.08.19 | ₩4,952 | ₩5,206 | ₩4,952 | ₩4,992 | +0.81% | 2.2만 |
|---|
| 2026.08.18 | ₩5,046 | ₩5,434 | ₩5,006 | ₩5,193 | +2.92% | 2.4만 |
|---|
| 2026.08.17 | ₩5,006 | ₩5,822 | ₩4,577 | ₩5,487 | +9.63% | 13.5만 |
|---|
| 2026.08.14 | ₩4,684 | ₩5,487 | ₩4,684 | ₩5,032 | +7.43% | 4.4만 |
|---|
| 2026.08.13 | ₩4,751 | ₩5,166 | ₩4,724 | ₩5,072 | +6.76% | 6.1만 |
|---|
| 2026.08.12 | ₩5,367 | ₩5,367 | ₩4,818 | ₩5,300 | -1.25% | 34.7만 |
|---|
| 2026.08.11 | ₩9,034 | ₩10,493 | ₩5,768 | ₩6,598 | -26.96% | 1483.3만 |
|---|
| 2026.08.10 | ₩5,059 | ₩5,340 | ₩4,684 | ₩5,180 | +2.38% | 3.7만 |
|---|
| 2026.08.07 | ₩5,086 | ₩5,273 | ₩4,457 | ₩4,738 | -6.84% | 4.8만 |
|---|
| 2026.08.06 | ₩4,617 | ₩4,898 | ₩4,443 | ₩4,738 | +2.61% | 4.1만 |
|---|
| 2026.08.05 | ₩4,430 | ₩4,577 | ₩4,269 | ₩4,283 | -3.32% | 1.6만 |
|---|
| 2026.08.04 | ₩4,510 | ₩4,684 | ₩4,484 | ₩4,510 | 0.00% | 6.2천 |
|---|
| 2026.08.03 | ₩4,390 | ₩4,698 | ₩4,310 | ₩4,470 | +1.83% | 9.9천 |
|---|
| 2026.07.31 | ₩4,430 | ₩4,684 | ₩4,310 | ₩4,524 | +2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩4,470 | ₩4,550 | ₩4,149 | ₩4,256 | -4.79% | 1.1만 |
|---|
| 2026.07.29 | ₩4,684 | ₩4,965 | ₩4,430 | ₩4,564 | -2.57% | 2.6만 |
|---|
| 2026.07.28 | ₩4,885 | ₩5,046 | ₩4,724 | ₩4,765 | -2.47% | 9.7천 |
|---|
| 2026.07.27 | ₩5,006 | ₩5,113 | ₩4,604 | ₩5,019 | +0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩5,447 | ₩5,541 | ₩4,778 | ₩5,019 | -7.86% | 1.8만 |
|---|
| 2026.07.23 | ₩5,648 | ₩5,889 | ₩5,153 | ₩5,273 | -6.64% | 2.7만 |
|---|
| 2026.07.22 | ₩5,354 | ₩6,290 | ₩5,233 | ₩5,755 | +7.50% | 6.5만 |
|---|
| 2026.07.21 | ₩5,139 | ₩5,474 | ₩5,086 | ₩5,354 | +4.17% | 1.6만 |
|---|
| 2026.07.20 | ₩5,220 | ₩5,487 | ₩5,086 | ₩5,139 | -1.54% | 2.3만 |
|---|
| 2026.07.17 | ₩5,420 | ₩5,501 | ₩5,220 | ₩5,407 | -0.25% | 6.3천 |
|---|
| 2026.07.16 | ₩5,541 | ₩5,594 | ₩5,246 | ₩5,541 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩5,862 | ₩5,862 | ₩5,621 | ₩5,742 | -2.05% | 3.8천 |
|---|
| 2026.07.14 | ₩5,541 | ₩5,956 | ₩5,541 | ₩5,862 | +5.80% | 1.1만 |
|---|
| 2026.07.13 | ₩5,420 | ₩5,701 | ₩5,367 | ₩5,701 | +5.19% | 1.5만 |
|---|
| 2026.07.10 | ₩5,514 | ₩5,929 | ₩5,180 | ₩5,594 | +1.46% | 1.8만 |
|---|
| 2026.07.09 | ₩5,742 | ₩5,742 | ₩5,367 | ₩5,648 | -1.63% | 1.3만 |
|---|
| 2026.07.08 | ₩5,755 | ₩5,956 | ₩5,474 | ₩5,621 | -2.33% | 2.7만 |
|---|
| 2026.07.07 | ₩6,157 | ₩6,317 | ₩5,862 | ₩5,862 | -4.78% | 3.8만 |
|---|
| 2026.07.06 | ₩5,983 | ₩6,250 | ₩5,835 | ₩6,023 | +0.67% | 17.1만 |
|---|
| 2026.07.02 | ₩5,755 | ₩6,170 | ₩5,621 | ₩5,755 | 0.00% | 12.7만 |
|---|
| 2026.07.01 | ₩5,621 | ₩6,491 | ₩5,541 | ₩6,210 | +10.48% | 1.8만 |
|---|
| 2026.06.30 | ₩5,621 | ₩5,942 | ₩5,568 | ₩5,755 | +2.38% | 1.5만 |
|---|
| 2026.06.29 | ₩5,862 | ₩6,023 | ₩5,621 | ₩5,635 | -3.88% | 1.4만 |
|---|
| 2026.06.26 | ₩5,635 | ₩6,090 | ₩5,594 | ₩5,768 | +2.38% | 3만 |
|---|
| 2026.06.25 | ₩6,023 | ₩6,183 | ₩5,621 | ₩5,635 | -6.44% | 3.7만 |
|---|
| 2026.06.24 | ₩5,849 | ₩6,558 | ₩5,755 | ₩6,344 | +8.47% | 8.7만 |
|---|
| 2026.06.23 | ₩5,581 | ₩7,816 | ₩5,354 | ₩5,715 | +2.40% | 175.7만 |
|---|
| 2026.06.22 | ₩5,581 | ₩5,835 | ₩5,367 | ₩5,367 | -3.84% | 1.2만 |
|---|
| 2026.06.18 | ₩6,009 | ₩6,103 | ₩5,568 | ₩5,782 | -3.79% | 2.9만 |
|---|
| 2026.06.17 | ₩6,464 | ₩6,464 | ₩5,902 | ₩6,103 | -5.59% | 4.9만 |
|---|
| 2026.06.16 | ₩6,732 | ₩6,893 | ₩6,223 | ₩6,679 | -0.80% | 5.3만 |
|---|
| 2026.06.15 | ₩6,558 | ₩6,826 | ₩6,023 | ₩6,223 | -5.10% | 8만 |
|---|
| 2026.06.12 | ₩6,558 | ₩7,749 | ₩6,558 | ₩6,558 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩7,147 | ₩8,298 | ₩6,009 | ₩7,241 | +1.31% | 28.3만 |
|---|
| 2026.06.10 | ₩9,436 | ₩12,848 | ₩7,013 | ₩8,927 | -5.39% | 743만 |
|---|
| 2026.06.09 | ₩5,768 | ₩14,455 | ₩5,768 | ₩5,889 | +2.09% | 942.7만 |
|---|
| 2026.06.08 | ₩5,755 | ₩6,371 | ₩5,032 | ₩5,340 | -7.21% | 63만 |
|---|
| 2026.06.05 | ₩5,983 | ₩6,130 | ₩5,420 | ₩5,420 | -9.40% | 2.4만 |
|---|
| 2026.06.04 | ₩5,822 | ₩6,357 | ₩5,822 | ₩6,023 | +3.45% | 1.7만 |
|---|
| 2026.06.03 | ₩5,983 | ₩6,317 | ₩5,822 | ₩6,023 | +0.67% | 1.1만 |
|---|
| 2026.06.02 | ₩6,692 | ₩6,692 | ₩5,621 | ₩6,157 | -8.00% | 2.6만 |
|---|
| 2026.06.01 | ₩5,942 | ₩7,000 | ₩5,621 | ₩6,960 | +17.12% | 10.4만 |
|---|
| 2026.05.29 | ₩6,090 | ₩6,090 | ₩5,621 | ₩5,835 | -4.18% | 3.1만 |
|---|
| 2026.05.28 | ₩6,023 | ₩6,397 | ₩5,354 | ₩6,023 | 0.00% | 6만 |
|---|
| 2026.05.27 | ₩5,768 | ₩7,642 | ₩5,621 | ₩6,705 | +16.24% | 23.6만 |
|---|
| 2026.05.26 | ₩5,621 | ₩6,290 | ₩5,220 | ₩5,728 | +1.90% | 3.8만 |
|---|
| 2026.05.22 | ₩5,206 | ₩6,157 | ₩5,099 | ₩5,742 | +10.28% | 5.2만 |
|---|
| 2026.05.21 | ₩5,126 | ₩5,474 | ₩5,086 | ₩5,300 | +3.39% | 1.5만 |
|---|
| 2026.05.20 | ₩4,952 | ₩5,755 | ₩4,952 | ₩5,246 | +5.95% | 3.7만 |
|---|
| 2026.05.19 | ₩5,153 | ₩5,447 | ₩4,952 | ₩5,086 | -1.30% | 2.2만 |
|---|
| 2026.05.18 | ₩4,979 | ₩5,180 | ₩4,684 | ₩5,153 | +3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩5,755 | ₩6,023 | ₩4,684 | ₩5,380 | -6.51% | 3.6만 |
|---|
| 2026.05.14 | ₩6,612 | ₩7,026 | ₩5,621 | ₩6,424 | -2.83% | 8만 |
|---|
| 2026.05.13 | ₩6,786 | ₩7,629 | ₩6,424 | ₩6,893 | +1.58% | 5.4만 |
|---|
| 2026.05.12 | ₩7,736 | ₩8,378 | ₩7,482 | ₩7,482 | -3.29% | 10.9만 |
|---|
| 2026.05.11 | ₩6,009 | ₩8,030 | ₩6,009 | ₩7,963 | +32.52% | 31.7만 |
|---|
| 2026.05.08 | ₩6,893 | ₩6,933 | ₩6,023 | ₩6,143 | -10.87% | 62.5만 |
|---|
| 2026.05.07 | ₩9,262 | ₩9,971 | ₩7,067 | ₩7,348 | -20.66% | 2089.3만 |
|---|
| 2026.05.06 | ₩5,006 | ₩5,113 | ₩4,791 | ₩4,832 | -3.48% | 175.2만 |
|---|
| 2026.05.05 | ₩4,684 | ₩5,220 | ₩4,684 | ₩5,006 | +6.86% | 4.2천 |
|---|
| 2026.05.04 | ₩4,671 | ₩5,755 | ₩4,082 | ₩4,711 | +0.86% | 4.1천 |
|---|
| 2026.05.01 | ₩4,350 | ₩4,684 | ₩4,283 | ₩4,617 | +6.15% | 710 |
|---|
| 2026.04.30 | ₩4,149 | ₩4,684 | ₩4,082 | ₩4,684 | +12.90% | 6.9천 |
|---|
| 2026.04.29 | ₩4,363 | ₩4,457 | ₩4,256 | ₩4,283 | -1.84% | 2.1천 |
|---|
| 2026.04.28 | ₩4,283 | ₩4,684 | ₩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 | ₩4,858 | ₩4,858 | ₩4,550 | ₩4,564 | -6.06% | 7.7천 |
|---|
| 2026.04.23 | ₩4,818 | ₩4,818 | ₩4,417 | ₩4,591 | -4.72% | 2.8천 |
|---|
| 2026.04.22 | ₩4,925 | ₩4,979 | ₩4,082 | ₩4,550 | -7.61% | 1.2만 |
|---|
| 2026.04.21 | ₩4,952 | ₩5,260 | ₩4,845 | ₩4,979 | +0.54% | 2.9천 |
|---|
| 2026.04.20 | ₩5,220 | ₩5,300 | ₩5,019 | ₩5,126 | -1.79% | 7.4천 |
|---|
| 2026.04.17 | ₩5,287 | ₩5,501 | ₩5,220 | ₩5,327 | +0.76% | 5천 |
|---|
| 2026.04.16 | ₩5,541 | ₩5,554 | ₩5,233 | ₩5,420 | -2.17% | 3.9천 |
|---|
| 2026.04.15 | ₩5,340 | ₩5,755 | ₩5,220 | ₩5,568 | +4.26% | 3.4천 |
|---|
| 2026.04.14 | ₩5,889 | ₩5,889 | ₩5,313 | ₩5,313 | -9.77% | 5.2천 |
|---|
| 2026.04.13 | ₩5,153 | ₩6,223 | ₩4,818 | ₩5,902 | +14.55% | 1.7만 |
|---|
| 2026.04.10 | ₩5,006 | ₩5,193 | ₩4,858 | ₩4,952 | -1.07% | 3.4천 |
|---|
| 2026.04.09 | ₩4,858 | ₩5,340 | ₩4,751 | ₩4,858 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩5,354 | ₩5,354 | ₩4,698 | ₩4,939 | -7.75% | 8.7천 |
|---|
| 2026.04.07 | ₩5,153 | ₩5,367 | ₩4,952 | ₩4,992 | -3.12% | 3.2천 |
|---|
| 2026.04.06 | ₩4,698 | ₩5,742 | ₩4,698 | ₩5,260 | +11.97% | 2.2만 |
|---|
| 2026.04.02 | ₩5,126 | ₩5,487 | ₩5,126 | ₩5,139 | +0.26% | 14.4만 |
|---|
| 2026.04.01 | ₩5,206 | ₩5,755 | ₩5,072 | ₩5,233 | +0.51% | 1.3만 |
|---|
| 2026.03.31 | ₩4,403 | ₩5,193 | ₩4,296 | ₩5,072 | +15.20% | 8.8천 |
|---|
| 2026.03.30 | ₩4,992 | ₩5,153 | ₩3,761 | ₩4,336 | -13.14% | 1.1만 |
|---|
| 2026.03.27 | ₩5,019 | ₩5,487 | ₩4,952 | ₩5,032 | +0.27% | 930 |
|---|
| 2026.03.26 | ₩4,965 | ₩5,354 | ₩4,952 | ₩4,952 | -0.27% | 3.4천 |
|---|
| 2026.03.25 | ₩5,969 | ₩5,969 | ₩5,220 | ₩5,220 | -12.56% | 1.5만 |
|---|
| 2026.03.24 | ₩5,420 | ₩5,621 | ₩5,220 | ₩5,394 | -0.49% | 1.1천 |
|---|
| 2026.03.23 | ₩5,474 | ₩5,755 | ₩5,474 | ₩5,621 | +2.69% | 4.1천 |
|---|
| 2026.03.20 | ₩5,835 | ₩5,849 | ₩5,755 | ₩5,755 | -1.38% | 5.1천 |
|---|
| 2026.03.19 | ₩5,809 | ₩6,023 | ₩5,354 | ₩5,755 | -0.92% | 1.4만 |
|---|
| 2026.03.18 | ₩5,849 | ₩6,264 | ₩5,768 | ₩5,782 | -1.14% | 5.7천 |
|---|
| 2026.03.17 | ₩5,648 | ₩6,090 | ₩5,648 | ₩5,849 | +3.55% | 7.8천 |
|---|
| 2026.03.16 | ₩5,233 | ₩6,518 | ₩5,206 | ₩5,755 | +9.97% | 4만 |
|---|
| 2026.03.13 | ₩5,809 | ₩5,809 | ₩5,220 | ₩5,220 | -10.14% | 2.5천 |
|---|
| 2026.03.12 | ₩5,594 | ₩6,009 | ₩5,554 | ₩5,554 | -0.72% | 5.6천 |
|---|
| 2026.03.11 | ₩5,220 | ₩5,554 | ₩5,220 | ₩5,461 | +4.62% | 5.9천 |
|---|
| 2026.03.10 | ₩5,139 | ₩5,447 | ₩5,139 | ₩5,313 | +3.39% | 4.8천 |
|---|
| 2026.03.09 | ₩5,260 | ₩5,501 | ₩5,220 | ₩5,220 | -0.76% | 1.2만 |
|---|
| 2026.03.06 | ₩5,367 | ₩5,594 | ₩5,086 | ₩5,086 | -5.24% | 4천 |
|---|
| 2026.03.05 | ₩5,340 | ₩5,621 | ₩5,340 | ₩5,367 | +0.50% | 5천 |
|---|
| 2026.03.04 | ₩5,621 | ₩5,755 | ₩5,220 | ₩5,220 | -7.14% | 4.9천 |
|---|
| 2026.03.03 | ₩5,902 | ₩5,902 | ₩5,755 | ₩5,768 | -2.27% | 4.8천 |
|---|
| 2026.03.02 | ₩5,354 | ₩6,357 | ₩5,233 | ₩5,902 | +10.25% | 2.9만 |
|---|
| 2026.02.27 | ₩5,875 | ₩5,875 | ₩5,541 | ₩5,541 | -5.69% | 3.6천 |
|---|
| 2026.02.26 | ₩5,354 | ₩5,889 | ₩5,126 | ₩5,501 | +2.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,220 | ₩5,621 | ₩5,126 | ₩5,126 | -1.79% | 4천 |
|---|
| 2026.02.24 | ₩5,621 | ₩5,889 | ₩5,059 | ₩5,072 | -9.76% | 9.1천 |
|---|
| 2026.02.23 | ₩5,514 | ₩5,795 | ₩5,220 | ₩5,220 | -5.34% | 6.9천 |
|---|
| 2026.02.20 | ₩5,715 | ₩5,889 | ₩5,487 | ₩5,554 | -2.81% | 6.3천 |
|---|
| 2026.02.19 | ₩5,862 | ₩6,290 | ₩5,367 | ₩5,768 | -1.60% | 5.1천 |
|---|
| 2026.02.18 | ₩5,889 | ₩6,290 | ₩5,755 | ₩5,755 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩5,554 | ₩6,023 | ₩5,153 | ₩5,862 | +5.54% | 1.3만 |
|---|
| 2026.02.13 | ₩5,608 | ₩5,755 | ₩4,952 | ₩5,688 | +1.43% | 2.8만 |
|---|
| 2026.02.12 | ₩4,617 | ₩5,755 | ₩4,550 | ₩5,501 | +19.13% | 9.4만 |
|---|
| 2026.02.11 | ₩4,229 | ₩5,220 | ₩4,216 | ₩4,550 | +7.59% | 5.1만 |
|---|
| 2026.02.10 | ₩3,774 | ₩4,216 | ₩3,681 | ₩4,015 | +6.38% | 1.7만 |
|---|
| 2026.02.09 | ₩3,560 | ₩3,908 | ₩3,560 | ₩3,814 | +7.14% | 2.2만 |
|---|
| 2026.02.06 | ₩3,373 | ₩3,814 | ₩3,346 | ₩3,694 | +9.52% | 1.7만 |
|---|
| 2026.02.05 | ₩3,707 | ₩3,761 | ₩3,480 | ₩3,480 | -6.14% | 1.2만 |
|---|
| 2026.02.04 | ₩3,881 | ₩3,975 | ₩3,614 | ₩3,814 | -1.72% | 3.1만 |
|---|
| 2026.02.03 | ₩4,015 | ₩4,243 | ₩3,466 | ₩4,136 | +3.00% | 4.5만 |
|---|
| 2026.02.02 | ₩4,524 | ₩4,524 | ₩4,029 | ₩4,055 | -10.36% | 1.3만 |
|---|
| 2026.01.30 | ₩4,390 | ₩4,658 | ₩4,029 | ₩4,470 | +1.83% | 7.7만 |
|---|
| 2026.01.29 | ₩4,550 | ₩4,658 | ₩4,055 | ₩4,189 | -7.94% | 1.2만 |
|---|
| 2026.01.28 | ₩4,658 | ₩4,818 | ₩4,323 | ₩4,377 | -6.03% | 6.5천 |
|---|
| 2026.01.27 | ₩4,550 | ₩4,684 | ₩4,550 | ₩4,604 | +1.18% | 1.8천 |
|---|
| 2026.01.26 | ₩4,550 | ₩4,765 | ₩4,497 | ₩4,510 | -0.88% | 1만 |
|---|
| 2026.01.23 | ₩4,684 | ₩4,858 | ₩4,631 | ₩4,778 | +2.00% | 4.4천 |
|---|
| 2026.01.22 | ₩4,778 | ₩4,939 | ₩4,564 | ₩4,872 | +1.96% | 6천 |
|---|
| 2026.01.21 | ₩4,952 | ₩4,965 | ₩4,550 | ₩4,898 | -1.08% | 1.7만 |
|---|
| 2026.01.20 | ₩5,032 | ₩5,139 | ₩4,751 | ₩5,086 | +1.06% | 1.1만 |
|---|
| 2026.01.16 | ₩4,952 | ₩5,180 | ₩4,925 | ₩5,139 | +3.78% | 2.8천 |
|---|
| 2026.01.15 | ₩5,113 | ₩5,287 | ₩4,684 | ₩5,180 | +1.31% | 6.7천 |
|---|
| 2026.01.14 | ₩4,711 | ₩4,952 | ₩4,684 | ₩4,939 | +4.83% | 4.8천 |
|---|
| 2026.01.13 | ₩5,220 | ₩5,220 | ₩4,510 | ₩4,858 | -6.92% | 1.8만 |
|---|
| 2026.01.12 | ₩4,952 | ₩5,354 | ₩4,912 | ₩5,006 | +1.08% | 3.5만 |
|---|
| 2026.01.09 | ₩5,300 | ₩5,394 | ₩4,952 | ₩5,072 | -4.29% | 1.1만 |
|---|
| 2026.01.08 | ₩5,487 | ₩5,487 | ₩4,992 | ₩5,113 | -6.83% | 7천 |
|---|
| 2026.01.07 | ₩5,487 | ₩5,487 | ₩4,952 | ₩5,072 | -7.56% | 1.5만 |
|---|
| 2026.01.06 | ₩5,086 | ₩5,474 | ₩4,765 | ₩5,447 | +7.11% | 1.6만 |
|---|
| 2026.01.05 | ₩4,898 | ₩5,193 | ₩4,684 | ₩4,791 | -2.19% | 2만 |
|---|
| 2026.01.02 | ₩5,019 | ₩5,220 | ₩4,778 | ₩5,046 | +0.53% | 8.8천 |
|---|
| 2025.12.31 | ₩5,755 | ₩5,889 | ₩4,283 | ₩4,684 | -18.60% | 3.8만 |
|---|
| 2025.12.30 | ₩5,648 | ₩6,023 | ₩5,487 | ₩5,849 | +3.55% | 8.3천 |
|---|
| 2025.12.29 | ₩5,983 | ₩6,130 | ₩5,447 | ₩5,822 | -2.68% | 2.1만 |
|---|
| 2025.12.26 | ₩6,424 | ₩6,424 | ₩5,889 | ₩6,170 | -3.96% | 1.2만 |
|---|
| 2025.12.24 | ₩6,625 | ₩6,692 | ₩5,889 | ₩6,625 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩7,214 | ₩7,241 | ₩6,424 | ₩7,000 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩6,558 | ₩7,615 | ₩6,290 | ₩7,495 | +14.29% | 23만 |
|---|
| 2025.12.19 | ₩6,786 | ₩7,093 | ₩6,170 | ₩6,183 | -8.88% | 5.6만 |
|---|
| 2025.12.18 | ₩5,942 | ₩6,331 | ₩5,755 | ₩6,090 | +2.48% | 9.7천 |
|---|
| 2025.12.17 | ₩5,675 | ₩6,732 | ₩5,206 | ₩5,755 | +1.42% | 5.6만 |
|---|
| 2025.12.16 | ₩5,474 | ₩5,554 | ₩5,420 | ₩5,420 | -0.98% | 3.2천 |
|---|
| 2025.12.15 | ₩5,621 | ₩6,023 | ₩5,461 | ₩5,461 | -2.86% | 4.6천 |
|---|
| 2025.12.12 | ₩5,889 | ₩5,902 | ₩5,755 | ₩5,755 | -2.27% | 2.8천 |
|---|
| 2025.12.11 | ₩5,782 | ₩5,889 | ₩5,675 | ₩5,849 | +1.16% | 3.3천 |
|---|
| 2025.12.10 | ₩6,063 | ₩6,344 | ₩5,621 | ₩5,889 | -2.87% | 5천 |
|---|
| 2025.12.09 | ₩6,183 | ₩6,277 | ₩5,755 | ₩5,768 | -6.71% | 5.7천 |
|---|
| 2025.12.08 | ₩6,076 | ₩6,290 | ₩6,023 | ₩6,063 | -0.22% | 2.7천 |
|---|
| 2025.12.05 | ₩5,835 | ₩6,063 | ₩5,822 | ₩6,009 | +2.98% | 1.8천 |
|---|
| 2025.12.04 | ₩5,969 | ₩6,210 | ₩5,648 | ₩5,728 | -4.04% | 1.1만 |
|---|
| 2025.12.03 | ₩6,157 | ₩6,157 | ₩5,889 | ₩5,969 | -3.04% | 6.7천 |
|---|
| 2025.12.02 | ₩6,223 | ₩6,371 | ₩5,983 | ₩6,143 | -1.29% | 5.7천 |
|---|
| 2025.12.01 | ₩6,598 | ₩6,598 | ₩6,157 | ₩6,411 | -2.84% | 1.1만 |
|---|
| 2025.11.28 | ₩6,023 | ₩6,772 | ₩6,023 | ₩6,732 | +11.78% | 1.1만 |
|---|
| 2025.11.26 | ₩5,755 | ₩7,147 | ₩5,701 | ₩6,424 | +11.63% | 3.1만 |
|---|
| 2025.11.25 | ₩5,728 | ₩5,889 | ₩5,688 | ₩5,768 | +0.70% | 7.4천 |
|---|
| 2025.11.24 | ₩5,086 | ₩5,942 | ₩5,086 | ₩5,768 | +13.42% | 9.3천 |
|---|
| 2025.11.21 | ₩4,952 | ₩5,300 | ₩4,952 | ₩5,193 | +4.86% | 1.4만 |
|---|
| 2025.11.20 | ₩5,487 | ₩6,076 | ₩5,327 | ₩5,327 | -2.93% | 7.2천 |
|---|
| 2025.11.19 | ₩5,742 | ₩5,889 | ₩5,621 | ₩5,621 | -2.10% | 3.8천 |
|---|
| 2025.11.18 | ₩5,768 | ₩6,076 | ₩5,688 | ₩5,728 | -0.70% | 5.3천 |
|---|
| 2025.11.17 | ₩6,424 | ₩6,491 | ₩5,661 | ₩5,889 | -8.33% | 1.1만 |
|---|
| 2025.11.14 | ₩6,197 | ₩6,705 | ₩6,197 | ₩6,491 | +4.75% | 6천 |
|---|
| 2025.11.13 | ₩6,933 | ₩6,960 | ₩6,397 | ₩6,438 | -7.14% | 9.2천 |
|---|
| 2025.11.12 | ₩6,424 | ₩7,120 | ₩6,424 | ₩6,853 | +6.67% | 1.4만 |
|---|
| 2025.11.11 | ₩6,879 | ₩7,080 | ₩6,304 | ₩6,518 | -5.25% | 1.7만 |
|---|
| 2025.11.10 | ₩7,000 | ₩7,428 | ₩6,826 | ₩7,093 | +1.34% | 8.4천 |
|---|
| 2025.11.07 | ₩7,696 | ₩7,870 | ₩6,826 | ₩7,040 | -8.52% | 2.3만 |
|---|
| 2025.11.06 | ₩7,896 | ₩8,311 | ₩7,401 | ₩7,870 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩7,709 | ₩8,432 | ₩7,656 | ₩8,124 | +5.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,833 | ₩9,074 | ₩7,629 | ₩7,910 | -10.45% | 6.2만 |
|---|
| 2025.11.03 | ₩9,235 | ₩9,502 | ₩8,780 | ₩9,114 | -1.30% | 5.8만 |
|---|
| 2025.10.31 | ₩10,185 | ₩10,185 | ₩8,833 | ₩9,101 | -10.64% | 17.6만 |
|---|
| 2025.10.30 | ₩10,105 | ₩14,588 | ₩9,770 | ₩11,564 | +14.44% | 690.6만 |
|---|
| 2025.10.29 | ₩8,633 | ₩9,114 | ₩8,499 | ₩8,740 | +1.24% | 38.1만 |
|---|
| 2025.10.28 | ₩8,659 | ₩8,847 | ₩8,432 | ₩8,459 | -2.32% | 8.8천 |
|---|
| 2025.10.27 | ₩9,369 | ₩9,369 | ₩8,699 | ₩8,927 | -4.71% | 1만 |
|---|
| 2025.10.24 | ₩8,539 | ₩8,860 | ₩8,539 | ₩8,659 | +1.41% | 4.3천 |
|---|
| 2025.10.23 | ₩8,539 | ₩8,940 | ₩8,459 | ₩8,659 | +1.41% | 7천 |
|---|
| 2025.10.22 | ₩8,900 | ₩9,061 | ₩8,432 | ₩8,566 | -3.76% | 1.3만 |
|---|
| 2025.10.21 | ₩8,351 | ₩8,887 | ₩8,298 | ₩8,673 | +3.85% | 1.5만 |
|---|
| 2025.10.20 | ₩8,298 | ₩8,566 | ₩8,298 | ₩8,566 | +3.23% | 8.3천 |
|---|
| 2025.10.17 | ₩8,633 | ₩8,873 | ₩8,258 | ₩8,325 | -3.57% | 2.1만 |
|---|
| 2025.10.16 | ₩8,914 | ₩8,967 | ₩8,459 | ₩8,499 | -4.65% | 1.4만 |
|---|
| 2025.10.15 | ₩9,101 | ₩9,502 | ₩8,860 | ₩8,873 | -2.50% | 9.4천 |
|---|
| 2025.10.14 | ₩8,914 | ₩9,288 | ₩8,807 | ₩8,994 | +0.90% | 6.8천 |
|---|
| 2025.10.13 | ₩8,699 | ₩9,101 | ₩8,633 | ₩8,967 | +3.08% | 1.6만 |
|---|
| 2025.10.10 | ₩9,195 | ₩9,329 | ₩8,699 | ₩8,820 | -4.08% | 1.6만 |
|---|