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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,816 | ₩6,285 | ₩4,757 | ₩5,494 | -5.53% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩6,579 | ₩6,700 | ₩4,703 | ₩5,963 | -9.37% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩7,732 | ₩7,786 | ₩6,030 | ₩6,620 | -14.38% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩7,156 | ₩8,844 | ₩6,982 | ₩7,987 | +11.61% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩6,459 | ₩7,772 | ₩5,990 | ₩7,370 | +14.11% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩6,553 | ₩6,968 | ₩6,258 | ₩6,834 | +4.29% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩5,360 | ₩7,236 | ₩5,360 | ₩6,740 | +25.75% | 16.8만 |
| 2026.08.17–2026.08.21 | ₩5,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| ₩4,583 |
| ₩5,548 |
| +10.70% |
| 31만 |
| 2026.08.10–2026.08.14 | ₩5,065 | ₩10,506 | ₩4,690 | ₩5,038 | -0.53% | 1532.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,395 | ₩5,280 | ₩4,275 | ₩4,744 | +7.93% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,012 | ₩5,119 | ₩4,154 | ₩4,529 | -9.63% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,226 | ₩6,298 | ₩4,784 | ₩5,025 | -3.85% | 15만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,427 | ₩5,963 | ₩5,226 | ₩5,414 | -0.25% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,990 | ₩6,325 | ₩5,186 | ₩5,601 | -6.49% | 26.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,869 | ₩6,499 | ₩5,548 | ₩5,762 | -1.83% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,588 | ₩7,826 | ₩5,360 | ₩5,775 | +3.36% | 192.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,566 | ₩6,901 | ₩5,574 | ₩5,789 | -11.84% | 21.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,762 | ₩14,472 | ₩5,038 | ₩6,566 | +13.95% | 1785.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,950 | ₩7,008 | ₩5,427 | ₩5,427 | -8.78% | 18.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,628 | ₩7,652 | ₩5,226 | ₩5,842 | +3.81% | 36.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,985 | ₩6,164 | ₩4,690 | ₩5,749 | +15.32% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,017 | ₩8,389 | ₩4,690 | ₩5,387 | -10.47% | 59.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,677 | ₩9,983 | ₩4,087 | ₩6,151 | +31.52% | 2327.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,529 | ₩4,690 | ₩4,087 | ₩4,623 | +2.07% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,226 | ₩5,306 | ₩4,087 | ₩4,569 | -12.56% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,159 | ₩6,231 | ₩4,824 | ₩5,333 | +3.38% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,703 | ₩5,749 | ₩4,703 | ₩4,958 | +5.41% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,998 | ₩5,762 | ₩3,765 | ₩5,146 | +2.95% | 17.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,481 | ₩5,976 | ₩4,958 | ₩5,038 | -8.07% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,239 | ₩6,526 | ₩5,213 | ₩5,762 | +9.97% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,266 | ₩6,017 | ₩5,146 | ₩5,226 | -0.76% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,360 | ₩6,365 | ₩5,092 | ₩5,092 | -5.00% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,521 | ₩5,896 | ₩5,065 | ₩5,548 | +0.49% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,561 | ₩6,298 | ₩5,159 | ₩5,561 | 0.00% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,564 | ₩5,762 | ₩3,564 | ₩5,695 | +59.77% | 21.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,529 | ₩4,529 | ₩3,350 | ₩3,698 | -18.34% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,556 | ₩4,824 | ₩4,033 | ₩4,476 | -1.76% | 10.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,038 | ₩5,146 | ₩4,556 | ₩4,784 | -5.05% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,958 | ₩5,360 | ₩4,516 | ₩5,146 | +3.78% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,904 | ₩5,494 | ₩4,690 | ₩5,079 | +3.55% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,990 | ₩6,137 | ₩4,288 | ₩5,052 | -15.66% | 7.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,566 | ₩7,625 | ₩5,896 | ₩6,177 | -5.92% | 29.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,628 | ₩7,102 | ₩5,213 | ₩6,191 | +10.00% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,084 | ₩6,352 | ₩5,628 | ₩5,762 | -5.29% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,606 | ₩6,606 | ₩5,655 | ₩6,017 | -8.92% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,092 | ₩7,156 | ₩5,092 | ₩6,740 | +32.37% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,432 | ₩6,499 | ₩4,958 | ₩5,199 | -19.17% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,008 | ₩7,437 | ₩6,204 | ₩6,499 | -7.27% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,246 | ₩9,514 | ₩6,834 | ₩7,049 | -23.77% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,380 | ₩14,606 | ₩8,442 | ₩9,112 | -2.86% | 748.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,308 | ₩9,072 | ₩8,308 | ₩8,670 | +4.35% | 4.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,710 | ₩9,514 | ₩8,268 | ₩8,335 | -4.31% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,206 | ₩9,340 | ₩8,710 | ₩8,831 | -4.08% | 1.6만 |
|---|