시장 데이터를 불러오는 중
전체 종목
글로번트 과거 주가
Globant S.A. Common Shares · GLOB · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globant S.A. Common Shares · GLOB · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,646 | ₩49,993 | ₩48,309 | ₩48,550 | -2.21% | 49.7만 |
| 2026.10.08 | ₩47,440 | ₩49,579 | ₩46,251 | ₩49,525 | +4.40% | 84.1만 |
| 2026.10.07 | ₩47,561 | ₩48,068 | ₩46,812 | ₩47,440 | -0.25% | 48.4만 |
| 2026.10.06 | ₩47,814 | ₩47,948 | ₩47,107 | ₩47,534 | -0.59% | 50.2만 |
| 2026.10.05 | ₩46,598 | ₩48,496 | ₩46,264 | ₩47,788 | +2.55% | 68.4만 |
| 2026.10.02 | ₩49,472 | ₩49,512 | ₩46,732 | ₩46,919 | -5.16% | 82.8만 |
| 2026.10.01 | ₩50,622 | ₩51,851 | ₩49,218 | ₩49,432 | -2.35% | 208.8만 |
| 2026.09.30 | ₩45,502 | ₩47,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,384 |
| +1.94% |
| 84.3만 |
| 2026.09.29 | ₩44,914 | ₩45,609 | ₩44,112 | ₩45,368 | +1.01% | 68.4만 |
|---|
| 2026.09.28 | ₩45,181 | ₩45,807 | ₩44,339 | ₩45,168 | -0.03% | 75만 |
|---|
| 2026.09.25 | ₩46,251 | ₩47,093 | ₩45,636 | ₩46,117 | -0.29% | 48.6만 |
|---|
| 2026.09.24 | ₩46,504 | ₩46,852 | ₩44,459 | ₩46,558 | +0.11% | 90.6만 |
|---|
| 2026.09.23 | ₩46,865 | ₩47,694 | ₩46,050 | ₩46,050 | -1.74% | 69.1만 |
|---|
| 2026.09.22 | ₩48,857 | ₩49,138 | ₩46,364 | ₩46,799 | -4.21% | 83.5만 |
|---|
| 2026.09.21 | ₩48,469 | ₩49,953 | ₩47,667 | ₩47,908 | -1.16% | 68.8만 |
|---|
| 2026.09.18 | ₩50,421 | ₩50,434 | ₩47,454 | ₩47,574 | -5.65% | 215.6만 |
|---|
| 2026.09.17 | ₩51,330 | ₩51,778 | ₩49,953 | ₩50,434 | -1.74% | 96만 |
|---|
| 2026.09.16 | ₩52,546 | ₩53,085 | ₩51,250 | ₩51,290 | -2.39% | 88.5만 |
|---|
| 2026.09.15 | ₩52,934 | ₩55,059 | ₩52,783 | ₩53,602 | +1.26% | 88.6만 |
|---|
| 2026.09.14 | ₩52,533 | ₩54,779 | ₩52,092 | ₩54,124 | +3.03% | 114.2만 |
|---|
| 2026.09.11 | ₩49,058 | ₩50,702 | ₩48,723 | ₩50,461 | +2.86% | 146.5만 |
|---|
| 2026.09.10 | ₩48,403 | ₩49,552 | ₩47,988 | ₩49,058 | +1.35% | 80.4만 |
|---|
| 2026.09.09 | ₩49,632 | ₩49,759 | ₩47,908 | ₩48,309 | -2.67% | 94.9만 |
|---|
| 2026.09.08 | ₩50,956 | ₩50,956 | ₩48,429 | ₩49,619 | -2.62% | 146.6만 |
|---|
| 2026.09.04 | ₩53,222 | ₩53,222 | ₩51,250 | ₩52,306 | -1.72% | 101.7만 |
|---|
| 2026.09.03 | ₩53,362 | ₩54,685 | ₩52,440 | ₩53,937 | +1.08% | 78.3만 |
|---|
| 2026.09.02 | ₩52,640 | ₩54,070 | ₩51,932 | ₩51,972 | -1.27% | 90.6만 |
|---|
| 2026.09.01 | ₩53,496 | ₩54,431 | ₩52,453 | ₩53,041 | -0.85% | 92.1만 |
|---|
| 2026.08.31 | ₩53,709 | ₩55,227 | ₩53,250 | ₩54,418 | +1.32% | 122.5만 |
|---|
| 2026.08.28 | ₩53,816 | ₩55,461 | ₩53,736 | ₩54,164 | +0.65% | 91.4만 |
|---|
| 2026.08.27 | ₩52,827 | ₩54,418 | ₩51,958 | ₩53,696 | +1.64% | 92.3만 |
|---|
| 2026.08.26 | ₩52,480 | ₩53,683 | ₩51,290 | ₩51,851 | -1.20% | 85.8만 |
|---|
| 2026.08.25 | ₩51,972 | ₩53,723 | ₩51,603 | ₩53,576 | +3.09% | 93만 |
|---|
| 2026.08.24 | ₩52,907 | ₩53,923 | ₩52,133 | ₩52,907 | 0.00% | 78.3만 |
|---|
| 2026.08.21 | ₩52,186 | ₩54,879 | ₩51,891 | ₩52,961 | +1.49% | 109.7만 |
|---|
| 2026.08.20 | ₩52,627 | ₩54,244 | ₩51,664 | ₩52,974 | +0.66% | 146만 |
|---|
| 2026.08.19 | ₩50,274 | ₩54,525 | ₩50,274 | ₩52,827 | +5.08% | 204.6만 |
|---|
| 2026.08.18 | ₩49,432 | ₩49,940 | ₩48,296 | ₩49,873 | +0.89% | 238.1만 |
|---|
| 2026.08.17 | ₩49,699 | ₩50,541 | ₩48,309 | ₩48,469 | -2.47% | 314.2만 |
|---|
| 2026.08.14 | ₩51,076 | ₩52,518 | ₩47,467 | ₩49,967 | -2.17% | 622.5만 |
|---|
| 2026.08.13 | ₩52,172 | ₩55,674 | ₩51,158 | ₩54,792 | +5.02% | 401.6만 |
|---|
| 2026.08.12 | ₩50,835 | ₩51,798 | ₩49,151 | ₩51,785 | +1.87% | 193.2만 |
|---|
| 2026.08.11 | ₩50,835 | ₩53,308 | ₩49,940 | ₩52,105 | +2.50% | 188.7만 |
|---|
| 2026.08.10 | ₩49,459 | ₩52,252 | ₩49,231 | ₩51,531 | +4.19% | 145.4만 |
|---|
| 2026.08.07 | ₩49,044 | ₩50,835 | ₩48,964 | ₩49,993 | +1.94% | 80.6만 |
|---|
| 2026.08.06 | ₩48,984 | ₩49,940 | ₩46,504 | ₩49,793 | +1.65% | 202.5만 |
|---|
| 2026.08.05 | ₩50,956 | ₩51,544 | ₩49,686 | ₩51,303 | +0.68% | 120.3만 |
|---|
| 2026.08.04 | ₩48,764 | ₩51,200 | ₩48,603 | ₩50,969 | +4.52% | 101.5만 |
|---|
| 2026.08.03 | ₩50,354 | ₩51,357 | ₩49,138 | ₩49,646 | -1.41% | 100.3만 |
|---|
| 2026.07.31 | ₩46,130 | ₩49,245 | ₩45,462 | ₩48,924 | +6.06% | 273.7만 |
|---|
| 2026.07.30 | ₩49,071 | ₩49,993 | ₩47,159 | ₩48,643 | -0.87% | 163.4만 |
|---|
| 2026.07.29 | ₩46,999 | ₩52,092 | ₩45,863 | ₩50,996 | +8.50% | 225만 |
|---|
| 2026.07.28 | ₩44,339 | ₩48,135 | ₩44,339 | ₩46,932 | +5.85% | 310.8만 |
|---|
| 2026.07.27 | ₩43,123 | ₩44,834 | ₩42,855 | ₩43,631 | +1.18% | 112.6만 |
|---|
| 2026.07.24 | ₩41,438 | ₩42,775 | ₩41,144 | ₩41,839 | +0.97% | 204만 |
|---|
| 2026.07.23 | ₩40,235 | ₩41,024 | ₩39,112 | ₩40,917 | +1.69% | 147.7만 |
|---|
| 2026.07.22 | ₩43,711 | ₩43,911 | ₩40,770 | ₩40,997 | -6.21% | 171.3만 |
|---|
| 2026.07.21 | ₩41,893 | ₩43,791 | ₩41,826 | ₩42,909 | +2.43% | 107.4만 |
|---|
| 2026.07.20 | ₩42,387 | ₩44,032 | ₩41,773 | ₩43,163 | +1.83% | 102.7만 |
|---|
| 2026.07.17 | ₩42,869 | ₩43,911 | ₩42,401 | ₩43,082 | +0.50% | 116.1만 |
|---|
| 2026.07.16 | ₩42,909 | ₩44,900 | ₩42,080 | ₩43,042 | +0.31% | 153.5만 |
|---|
| 2026.07.15 | ₩42,013 | ₩43,577 | ₩41,706 | ₩42,748 | +1.75% | 212.2만 |
|---|
| 2026.07.14 | ₩40,556 | ₩43,042 | ₩40,102 | ₩41,331 | +1.91% | 160.9만 |
|---|
| 2026.07.13 | ₩40,970 | ₩43,270 | ₩40,823 | ₩42,935 | +4.80% | 165.2만 |
|---|
| 2026.07.10 | ₩42,361 | ₩43,034 | ₩39,841 | ₩40,048 | -5.46% | 138.1만 |
|---|
| 2026.07.09 | ₩38,511 | ₩42,080 | ₩37,949 | ₩41,826 | +8.61% | 181.2만 |
|---|
| 2026.07.08 | ₩40,904 | ₩41,813 | ₩39,634 | ₩39,968 | -2.29% | 293.3만 |
|---|
| 2026.07.07 | ₩43,216 | ₩44,098 | ₩41,732 | ₩42,307 | -2.10% | 203.7만 |
|---|
| 2026.07.06 | ₩43,537 | ₩43,631 | ₩40,997 | ₩41,371 | -4.97% | 324.3만 |
|---|
| 2026.07.02 | ₩42,494 | ₩44,366 | ₩42,494 | ₩43,457 | +2.26% | 214.1만 |
|---|
| 2026.07.01 | ₩39,794 | ₩42,668 | ₩39,794 | ₩41,960 | +5.44% | 319.7만 |
|---|
| 2026.06.30 | ₩38,952 | ₩39,433 | ₩37,455 | ₩38,685 | -0.69% | 234.3만 |
|---|
| 2026.06.29 | ₩41,251 | ₩41,759 | ₩39,918 | ₩40,209 | -2.53% | 238.3만 |
|---|
| 2026.06.26 | ₩37,067 | ₩40,302 | ₩37,067 | ₩40,142 | +8.29% | 906.3만 |
|---|
| 2026.06.25 | ₩39,146 | ₩39,146 | ₩36,840 | ₩37,067 | -5.31% | 225.9만 |
|---|
| 2026.06.24 | ₩39,193 | ₩40,075 | ₩38,631 | ₩38,925 | -0.68% | 238.1만 |
|---|
| 2026.06.23 | ₩40,984 | ₩41,425 | ₩38,685 | ₩39,139 | -4.50% | 215.6만 |
|---|
| 2026.06.22 | ₩40,650 | ₩41,933 | ₩38,564 | ₩40,061 | -1.45% | 162만 |
|---|
| 2026.06.18 | ₩42,401 | ₩43,764 | ₩40,476 | ₩41,091 | -3.09% | 335.3만 |
|---|
| 2026.06.17 | ₩48,790 | ₩50,635 | ₩45,849 | ₩46,264 | -5.18% | 220.8만 |
|---|
| 2026.06.16 | ₩48,951 | ₩50,521 | ₩48,784 | ₩48,964 | +0.03% | 117.5만 |
|---|
| 2026.06.15 | ₩49,993 | ₩51,958 | ₩49,218 | ₩49,285 | -1.42% | 104.1만 |
|---|
| 2026.06.12 | ₩48,670 | ₩50,835 | ₩47,454 | ₩50,114 | +2.97% | 109.7만 |
|---|
| 2026.06.11 | ₩48,804 | ₩49,826 | ₩46,585 | ₩48,683 | -0.25% | 114.2만 |
|---|
| 2026.06.10 | ₩49,231 | ₩50,809 | ₩47,988 | ₩49,258 | +0.05% | 115.4만 |
|---|
| 2026.06.09 | ₩50,528 | ₩51,958 | ₩48,469 | ₩50,087 | -0.87% | 126.9만 |
|---|
| 2026.06.08 | ₩51,290 | ₩52,186 | ₩50,434 | ₩51,023 | -0.52% | 127.1만 |
|---|
| 2026.06.05 | ₩53,937 | ₩54,859 | ₩50,376 | ₩51,196 | -5.08% | 132.5만 |
|---|
| 2026.06.04 | ₩55,474 | ₩55,940 | ₩52,039 | ₩52,907 | -4.63% | 140.8만 |
|---|
| 2026.06.03 | ₩55,447 | ₩55,461 | ₩52,083 | ₩53,028 | -4.36% | 209.3만 |
|---|
| 2026.06.02 | ₩57,305 | ₩58,308 | ₩56,089 | ₩56,517 | -1.38% | 223.7만 |
|---|
| 2026.06.01 | ₩55,581 | ₩59,671 | ₩54,538 | ₩59,404 | +6.88% | 252.8만 |
|---|
| 2026.05.29 | ₩53,215 | ₩54,953 | ₩52,025 | ₩53,950 | +1.38% | 187.5만 |
|---|
| 2026.05.28 | ₩51,637 | ₩53,683 | ₩51,297 | ₩53,375 | +3.37% | 153.5만 |
|---|
| 2026.05.27 | ₩51,236 | ₩53,375 | ₩51,196 | ₩51,891 | +1.28% | 118.8만 |
|---|
| 2026.05.26 | ₩53,148 | ₩53,248 | ₩50,795 | ₩51,357 | -3.37% | 149.1만 |
|---|
| 2026.05.22 | ₩54,538 | ₩56,162 | ₩52,266 | ₩53,643 | -1.64% | 120.4만 |
|---|
| 2026.05.21 | ₩54,966 | ₩55,534 | ₩52,680 | ₩54,311 | -1.19% | 169.9만 |
|---|
| 2026.05.20 | ₩53,175 | ₩55,875 | ₩51,648 | ₩55,862 | +5.05% | 171.3만 |
|---|
| 2026.05.19 | ₩54,618 | ₩55,380 | ₩52,433 | ₩53,803 | -1.49% | 266.7만 |
|---|
| 2026.05.18 | ₩52,399 | ₩54,124 | ₩49,713 | ₩53,268 | +1.66% | 239.9만 |
|---|
| 2026.05.15 | ₩50,060 | ₩54,084 | ₩49,619 | ₩52,012 | +3.90% | 651.5만 |
|---|
| 2026.05.14 | ₩44,433 | ₩45,783 | ₩44,205 | ₩45,555 | +2.53% | 307.5만 |
|---|
| 2026.05.13 | ₩46,932 | ₩47,039 | ₩43,443 | ₩43,778 | -6.72% | 309.2만 |
|---|
| 2026.05.12 | ₩50,060 | ₩50,635 | ₩47,627 | ₩47,734 | -4.65% | 217.5만 |
|---|
| 2026.05.11 | ₩51,785 | ₩52,827 | ₩49,185 | ₩49,739 | -3.95% | 185.3만 |
|---|
| 2026.05.08 | ₩53,990 | ₩53,990 | ₩51,450 | ₩52,440 | -2.87% | 147.2만 |
|---|
| 2026.05.07 | ₩55,394 | ₩56,543 | ₩54,211 | ₩54,765 | -1.13% | 150.6만 |
|---|
| 2026.05.06 | ₩52,974 | ₩54,652 | ₩51,758 | ₩54,391 | +2.67% | 166.3만 |
|---|
| 2026.05.05 | ₩53,469 | ₩53,803 | ₩51,450 | ₩53,589 | +0.23% | 100.3만 |
|---|
| 2026.05.04 | ₩54,485 | ₩56,276 | ₩52,997 | ₩53,709 | -1.42% | 107.2만 |
|---|
| 2026.05.01 | ₩56,476 | ₩57,613 | ₩53,689 | ₩54,298 | -3.86% | 119.5만 |
|---|
| 2026.04.30 | ₩53,469 | ₩55,260 | ₩52,841 | ₩55,113 | +3.07% | 108.3만 |
|---|
| 2026.04.29 | ₩54,137 | ₩54,565 | ₩53,135 | ₩54,351 | +0.40% | 136.1만 |
|---|
| 2026.04.28 | ₩57,466 | ₩58,615 | ₩54,725 | ₩54,832 | -4.58% | 170.5만 |
|---|
| 2026.04.27 | ₩57,212 | ₩59,030 | ₩56,543 | ₩56,677 | -0.93% | 108.7만 |
|---|
| 2026.04.24 | ₩57,492 | ₩58,007 | ₩55,694 | ₩57,265 | -0.40% | 200.2만 |
|---|
| 2026.04.23 | ₩61,837 | ₩61,837 | ₩56,517 | ₩57,907 | -6.36% | 181만 |
|---|
| 2026.04.22 | ₩67,290 | ₩68,293 | ₩62,893 | ₩63,802 | -5.18% | 114.4만 |
|---|
| 2026.04.21 | ₩67,812 | ₩69,763 | ₩66,903 | ₩67,290 | -0.77% | 111.3만 |
|---|
| 2026.04.20 | ₩66,515 | ₩68,487 | ₩66,515 | ₩67,638 | +1.69% | 152.9만 |
|---|
| 2026.04.17 | ₩67,464 | ₩67,872 | ₩66,054 | ₩66,796 | -0.99% | 120.6만 |
|---|
| 2026.04.16 | ₩66,301 | ₩67,972 | ₩65,710 | ₩65,940 | -0.54% | 136.3만 |
|---|
| 2026.04.15 | ₩62,799 | ₩65,633 | ₩61,863 | ₩65,152 | +3.75% | 109만 |
|---|
| 2026.04.14 | ₩62,839 | ₩63,701 | ₩61,569 | ₩61,877 | -1.53% | 129.8만 |
|---|
| 2026.04.13 | ₩58,000 | ₩62,331 | ₩57,479 | ₩62,331 | +7.47% | 211.3만 |
|---|
| 2026.04.10 | ₩61,061 | ₩61,830 | ₩57,492 | ₩57,827 | -5.30% | 109.6만 |
|---|
| 2026.04.09 | ₩61,035 | ₩61,676 | ₩58,989 | ₩60,553 | -0.79% | 174.3만 |
|---|
| 2026.04.08 | ₩63,655 | ₩63,949 | ₩60,313 | ₩61,235 | -3.80% | 123.2만 |
|---|
| 2026.04.07 | ₩62,051 | ₩62,966 | ₩60,594 | ₩61,623 | -0.69% | 85만 |
|---|
| 2026.04.06 | ₩63,989 | ₩64,016 | ₩62,198 | ₩62,345 | -2.57% | 113.6만 |
|---|
| 2026.04.02 | ₩62,010 | ₩64,383 | ₩61,462 | ₩63,962 | +3.15% | 99만 |
|---|
| 2026.04.01 | ₩61,128 | ₩63,414 | ₩59,845 | ₩62,238 | +1.82% | 140.7만 |
|---|
| 2026.03.31 | ₩61,890 | ₩63,133 | ₩60,553 | ₩61,636 | -0.41% | 102.9만 |
|---|
| 2026.03.30 | ₩59,738 | ₩62,157 | ₩59,738 | ₩61,061 | +2.22% | 100.4만 |
|---|
| 2026.03.27 | ₩59,324 | ₩60,166 | ₩58,101 | ₩59,511 | +0.32% | 76.9만 |
|---|
| 2026.03.26 | ₩57,907 | ₩62,371 | ₩57,907 | ₩60,620 | +4.69% | 98.3만 |
|---|
| 2026.03.25 | ₩58,735 | ₩60,019 | ₩56,717 | ₩58,308 | -0.73% | 90.8만 |
|---|
| 2026.03.24 | ₩58,776 | ₩58,776 | ₩56,142 | ₩57,586 | -2.02% | 114.1만 |
|---|
| 2026.03.23 | ₩60,727 | ₩61,382 | ₩58,722 | ₩59,952 | -1.28% | 87.9만 |
|---|
| 2026.03.20 | ₩59,377 | ₩60,995 | ₩58,147 | ₩59,765 | +0.65% | 151.5만 |
|---|
| 2026.03.19 | ₩58,294 | ₩61,101 | ₩56,625 | ₩60,206 | +3.28% | 125.6만 |
|---|
| 2026.03.18 | ₩59,070 | ₩60,660 | ₩59,056 | ₩59,177 | +0.18% | 89.3만 |
|---|
| 2026.03.17 | ₩59,751 | ₩62,030 | ₩59,364 | ₩59,658 | -0.16% | 102.7만 |
|---|
| 2026.03.16 | ₩60,179 | ₩60,805 | ₩59,056 | ₩59,431 | -1.24% | 145.2만 |
|---|
| 2026.03.13 | ₩60,781 | ₩63,107 | ₩59,725 | ₩60,086 | -1.14% | 103.9만 |
|---|
| 2026.03.12 | ₩62,960 | ₩65,152 | ₩60,293 | ₩60,460 | -3.97% | 127.2만 |
|---|
| 2026.03.11 | ₩65,152 | ₩66,422 | ₩63,628 | ₩63,895 | -1.93% | 136.9만 |
|---|
| 2026.03.10 | ₩66,422 | ₩67,905 | ₩62,413 | ₩64,737 | -2.54% | 104.6만 |
|---|
| 2026.03.09 | ₩67,558 | ₩68,560 | ₩65,432 | ₩67,411 | -0.22% | 170.9만 |
|---|
| 2026.03.06 | ₩70,111 | ₩71,595 | ₩67,464 | ₩68,988 | -1.60% | 165.1만 |
|---|
| 2026.03.05 | ₩69,496 | ₩72,049 | ₩69,496 | ₩71,114 | +2.33% | 217.7만 |
|---|
| 2026.03.04 | ₩66,970 | ₩69,630 | ₩66,555 | ₩69,509 | +3.79% | 133.7만 |
|---|
| 2026.03.03 | ₩63,120 | ₩67,825 | ₩63,120 | ₩66,622 | +5.55% | 135.5만 |
|---|
| 2026.03.02 | ₩64,844 | ₩66,208 | ₩63,540 | ₩64,831 | -0.02% | 132.1만 |
|---|
| 2026.02.27 | ₩63,962 | ₩66,689 | ₩61,904 | ₩66,515 | +3.99% | 346.1만 |
|---|
| 2026.02.26 | ₩59,832 | ₩63,508 | ₩59,751 | ₩62,652 | +4.71% | 227.4만 |
|---|
| 2026.02.25 | ₩57,332 | ₩59,959 | ₩54,499 | ₩59,524 | +3.82% | 296.3만 |
|---|
| 2026.02.24 | ₩55,648 | ₩56,851 | ₩54,485 | ₩56,583 | +1.68% | 298만 |
|---|
| 2026.02.23 | ₩60,072 | ₩61,182 | ₩55,407 | ₩55,554 | -7.52% | 145.4만 |
|---|
| 2026.02.20 | ₩60,500 | ₩64,177 | ₩60,112 | ₩61,249 | +1.24% | 134만 |
|---|
| 2026.02.19 | ₩60,607 | ₩63,272 | ₩59,497 | ₩61,275 | +1.10% | 177.4만 |
|---|
| 2026.02.18 | ₩65,072 | ₩66,676 | ₩64,630 | ₩66,114 | +1.60% | 99.3만 |
|---|
| 2026.02.17 | ₩66,462 | ₩67,451 | ₩63,641 | ₩64,777 | -2.53% | 162.7만 |
|---|
| 2026.02.13 | ₩66,716 | ₩67,397 | ₩64,711 | ₩66,034 | -1.02% | 177.2만 |
|---|
| 2026.02.12 | ₩74,241 | ₩74,241 | ₩64,430 | ₩65,874 | -11.27% | 257.6만 |
|---|
| 2026.02.11 | ₩79,882 | ₩81,941 | ₩73,052 | ₩74,148 | -7.18% | 213.7만 |
|---|
| 2026.02.10 | ₩81,513 | ₩82,462 | ₩79,308 | ₩80,524 | -1.21% | 162만 |
|---|
| 2026.02.09 | ₩78,719 | ₩81,045 | ₩76,327 | ₩80,390 | +2.12% | 131.6만 |
|---|
| 2026.02.06 | ₩77,543 | ₩80,370 | ₩77,262 | ₩80,243 | +3.48% | 106.3만 |
|---|
| 2026.02.05 | ₩80,070 | ₩81,286 | ₩75,231 | ₩77,155 | -3.64% | 234.4만 |
|---|
| 2026.02.04 | ₩76,768 | ₩81,179 | ₩75,832 | ₩80,738 | +5.17% | 145.1만 |
|---|
| 2026.02.03 | ₩82,783 | ₩83,692 | ₩75,725 | ₩77,650 | -6.20% | 221.8만 |
|---|
| 2026.02.02 | ₩89,386 | ₩90,924 | ₩87,154 | ₩87,943 | -1.62% | 132.6만 |
|---|
| 2026.01.30 | ₩87,849 | ₩90,643 | ₩87,194 | ₩89,400 | +1.77% | 203.7만 |
|---|
| 2026.01.29 | ₩92,554 | ₩92,595 | ₩86,285 | ₩88,518 | -4.36% | 159.9만 |
|---|
| 2026.01.28 | ₩92,280 | ₩94,386 | ₩91,913 | ₩93,236 | +1.04% | 148.6만 |
|---|
| 2026.01.27 | ₩92,234 | ₩92,702 | ₩89,159 | ₩92,434 | +0.22% | 114.9만 |
|---|
| 2026.01.26 | ₩92,595 | ₩92,895 | ₩89,754 | ₩92,488 | -0.12% | 104.1만 |
|---|
| 2026.01.23 | ₩92,113 | ₩95,522 | ₩91,639 | ₩92,287 | +0.19% | 115.1만 |
|---|
| 2026.01.22 | ₩90,322 | ₩93,070 | ₩90,322 | ₩92,301 | +2.19% | 106만 |
|---|
| 2026.01.21 | ₩85,189 | ₩89,667 | ₩84,167 | ₩89,306 | +4.83% | 142.9만 |
|---|
| 2026.01.20 | ₩89,787 | ₩91,057 | ₩82,877 | ₩84,013 | -6.43% | 213.5만 |
|---|
| 2026.01.16 | ₩89,186 | ₩93,316 | ₩89,032 | ₩91,164 | +2.22% | 153만 |
|---|
| 2026.01.15 | ₩90,897 | ₩92,127 | ₩88,371 | ₩90,202 | -0.76% | 125.4만 |
|---|
| 2026.01.14 | ₩87,996 | ₩92,073 | ₩87,829 | ₩90,803 | +3.19% | 107만 |
|---|
| 2026.01.13 | ₩90,830 | ₩90,897 | ₩86,927 | ₩87,154 | -4.05% | 84.1만 |
|---|
| 2026.01.12 | ₩91,405 | ₩91,632 | ₩88,691 | ₩90,229 | -1.29% | 63.4만 |
|---|
| 2026.01.09 | ₩92,675 | ₩93,664 | ₩90,162 | ₩91,418 | -1.36% | 52.7만 |
|---|
| 2026.01.08 | ₩92,956 | ₩93,885 | ₩91,712 | ₩92,474 | -0.52% | 81.1만 |
|---|
| 2026.01.07 | ₩93,143 | ₩95,241 | ₩92,060 | ₩94,052 | +0.98% | 88.3만 |
|---|
| 2026.01.06 | ₩88,330 | ₩93,677 | ₩88,330 | ₩93,677 | +6.05% | 108.1만 |
|---|
| 2026.01.05 | ₩84,614 | ₩91,338 | ₩84,080 | ₩89,146 | +5.36% | 157.1만 |
|---|
| 2026.01.02 | ₩88,959 | ₩90,309 | ₩84,240 | ₩84,307 | -5.23% | 122.8만 |
|---|
| 2025.12.31 | ₩88,290 | ₩89,219 | ₩87,288 | ₩87,381 | -1.03% | 76.6만 |
|---|
| 2025.12.30 | ₩89,801 | ₩91,164 | ₩88,618 | ₩88,865 | -1.04% | 70.7만 |
|---|
| 2025.12.29 | ₩90,095 | ₩91,498 | ₩89,373 | ₩90,336 | +0.27% | 104.3만 |
|---|
| 2025.12.26 | ₩90,790 | ₩91,118 | ₩89,313 | ₩90,202 | -0.65% | 67.8만 |
|---|
| 2025.12.24 | ₩89,961 | ₩91,719 | ₩88,798 | ₩90,950 | +1.10% | 35.7만 |
|---|
| 2025.12.23 | ₩90,302 | ₩91,525 | ₩88,357 | ₩89,587 | -0.79% | 66만 |
|---|
| 2025.12.22 | ₩93,089 | ₩94,319 | ₩90,322 | ₩91,231 | -2.00% | 80.6만 |
|---|
| 2025.12.19 | ₩90,710 | ₩93,570 | ₩90,710 | ₩92,875 | +2.39% | 193.9만 |
|---|
| 2025.12.18 | ₩89,146 | ₩92,234 | ₩88,865 | ₩91,351 | +2.47% | 146.3만 |
|---|
| 2025.12.17 | ₩88,076 | ₩92,234 | ₩88,076 | ₩89,039 | +1.09% | 103.3만 |
|---|
| 2025.12.16 | ₩89,159 | ₩91,365 | ₩87,836 | ₩88,224 | -1.05% | 89.1만 |
|---|
| 2025.12.15 | ₩90,523 | ₩92,006 | ₩88,260 | ₩90,108 | -0.46% | 130.3만 |
|---|
| 2025.12.12 | ₩91,311 | ₩92,661 | ₩88,678 | ₩90,496 | -0.89% | 109.6만 |
|---|
| 2025.12.11 | ₩90,897 | ₩93,504 | ₩90,229 | ₩90,737 | -0.18% | 121만 |
|---|
| 2025.12.10 | ₩91,819 | ₩92,788 | ₩89,360 | ₩92,127 | +0.33% | 111.5만 |
|---|
| 2025.12.09 | ₩92,180 | ₩94,386 | ₩91,351 | ₩91,886 | -0.32% | 119만 |
|---|
| 2025.12.08 | ₩94,840 | ₩95,642 | ₩91,926 | ₩92,461 | -2.51% | 114.2만 |
|---|
| 2025.12.05 | ₩93,410 | ₩96,378 | ₩93,169 | ₩95,188 | +1.90% | 130.4만 |
|---|
| 2025.12.04 | ₩93,116 | ₩94,794 | ₩92,234 | ₩93,918 | +0.86% | 114.6만 |
|---|
| 2025.12.03 | ₩87,435 | ₩93,209 | ₩86,773 | ₩92,782 | +6.12% | 172.3만 |
|---|
| 2025.12.02 | ₩86,793 | ₩87,101 | ₩85,035 | ₩86,700 | -0.11% | 84.3만 |
|---|
| 2025.12.01 | ₩84,601 | ₩87,041 | ₩84,441 | ₩86,352 | +2.07% | 99.1만 |
|---|
| 2025.11.28 | ₩84,080 | ₩85,764 | ₩83,505 | ₩85,055 | +1.16% | 37.5만 |
|---|
| 2025.11.26 | ₩84,628 | ₩85,630 | ₩83,665 | ₩84,187 | -0.52% | 79.3만 |
|---|
| 2025.11.25 | ₩82,596 | ₩84,534 | ₩82,549 | ₩84,467 | +2.27% | 93.8만 |
|---|
| 2025.11.24 | ₩83,839 | ₩85,269 | ₩81,286 | ₩82,422 | -1.69% | 120.8만 |
|---|
| 2025.11.21 | ₩79,709 | ₩84,120 | ₩79,709 | ₩84,053 | +5.45% | 212.5만 |
|---|
| 2025.11.20 | ₩81,019 | ₩82,690 | ₩78,325 | ₩79,348 | -2.06% | 177.2만 |
|---|
| 2025.11.19 | ₩80,658 | ₩85,497 | ₩80,537 | ₩82,155 | +1.86% | 152.5만 |
|---|
| 2025.11.18 | ₩78,305 | ₩81,547 | ₩78,205 | ₩80,791 | +3.18% | 169.9만 |
|---|
| 2025.11.17 | ₩82,342 | ₩82,436 | ₩78,105 | ₩78,706 | -4.42% | 162.4만 |
|---|
| 2025.11.14 | ₩81,460 | ₩87,074 | ₩80,872 | ₩81,633 | +0.21% | 266.4만 |
|---|
| 2025.11.13 | ₩81,607 | ₩86,793 | ₩81,019 | ₩83,999 | +2.93% | 287.6만 |
|---|
| 2025.11.12 | ₩84,828 | ₩85,682 | ₩82,395 | ₩82,569 | -2.66% | 108.4만 |
|---|
| 2025.11.11 | ₩84,414 | ₩85,149 | ₩81,901 | ₩84,040 | -0.44% | 138.3만 |
|---|
| 2025.11.10 | ₩82,903 | ₩85,497 | ₩81,105 | ₩85,403 | +3.02% | 184.4만 |
|---|
| 2025.11.07 | ₩77,663 | ₩81,326 | ₩77,556 | ₩81,139 | +4.48% | 138.5만 |
|---|
| 2025.11.06 | ₩81,767 | ₩83,390 | ₩78,024 | ₩78,599 | -3.87% | 151.9만 |
|---|
| 2025.11.05 | ₩78,973 | ₩80,524 | ₩78,659 | ₩80,471 | +1.90% | 100.1만 |
|---|
| 2025.11.04 | ₩79,936 | ₩82,182 | ₩77,917 | ₩78,693 | -1.56% | 123.5만 |
|---|
| 2025.11.03 | ₩81,540 | ₩82,008 | ₩79,060 | ₩81,232 | -0.38% | 183.8만 |
|---|
| 2025.10.31 | ₩80,257 | ₩82,783 | ₩79,595 | ₩82,315 | +2.56% | 119.5만 |
|---|
| 2025.10.30 | ₩78,599 | ₩81,005 | ₩78,490 | ₩80,270 | +2.13% | 115.2만 |
|---|
| 2025.10.29 | ₩80,979 | ₩81,914 | ₩78,760 | ₩79,481 | -1.85% | 102.7만 |
|---|
| 2025.10.28 | ₩83,652 | ₩85,804 | ₩80,965 | ₩81,246 | -2.88% | 123.5만 |
|---|
| 2025.10.27 | ₩80,965 | ₩84,949 | ₩80,417 | ₩83,732 | +3.42% | 138.4만 |
|---|
| 2025.10.24 | ₩81,045 | ₩81,540 | ₩79,027 | ₩79,909 | -1.40% | 78.1만 |
|---|
| 2025.10.23 | ₩79,762 | ₩80,644 | ₩78,276 | ₩80,083 | +0.40% | 104.5만 |
|---|
| 2025.10.22 | ₩81,580 | ₩81,887 | ₩78,987 | ₩79,669 | -2.34% | 149.2만 |
|---|
| 2025.10.21 | ₩78,506 | ₩83,211 | ₩78,413 | ₩81,914 | +4.34% | 142.6만 |
|---|
| 2025.10.20 | ₩78,292 | ₩80,203 | ₩77,262 | ₩77,663 | -0.80% | 153만 |
|---|
| 2025.10.17 | ₩75,110 | ₩77,583 | ₩75,030 | ₩77,222 | +2.81% | 88.4만 |
|---|
| 2025.10.16 | ₩76,808 | ₩78,265 | ₩75,526 | ₩75,618 | -1.55% | 201.2만 |
|---|
| 2025.10.15 | ₩80,310 | ₩80,337 | ₩76,275 | ₩76,888 | -4.26% | 193.7만 |
|---|
| 2025.10.14 | ₩77,770 | ₩80,964 | ₩77,129 | ₩79,789 | +2.60% | 86.2만 |
|---|
| 2025.10.13 | ₩77,917 | ₩79,361 | ₩76,367 | ₩79,334 | +1.82% | 108.5만 |
|---|
| 2025.10.10 | ₩80,203 | ₩80,551 | ₩74,983 | ₩76,648 | -4.43% | 188.6만 |
|---|