시장 데이터를 불러오는 중
전체 종목
글루 홀딩스 과거 주가
Gloo Holdings, Inc. - Common Stock · GLOO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gloo Holdings, Inc. - Common Stock · GLOO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,129 | ₩5,209 | ₩5,048 | ₩5,122 | -0.13% | 44만 |
| 2026.10.08 | ₩5,316 | ₩5,316 | ₩5,042 | ₩5,115 | -3.78% | 47.4만 |
| 2026.10.07 | ₩5,289 | ₩5,343 | ₩5,169 | ₩5,329 | +0.76% | 47.6만 |
| 2026.10.06 | ₩5,617 | ₩5,637 | ₩5,316 | ₩5,343 | -4.89% | 52.3만 |
| 2026.10.05 | ₩5,530 | ₩5,691 | ₩5,396 | ₩5,570 | +0.73% | 71.7만 |
| 2026.10.02 | ₩5,838 | ₩5,972 | ₩5,457 | ₩5,517 | -5.50% | 86.8만 |
| 2026.10.01 | ₩5,878 | ₩5,992 | ₩5,517 | ₩5,718 | -2.73% | 100.1만 |
| 2026.09.30 | ₩5,905 | ₩5,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,731 |
| -2.95% |
| 121.5만 |
| 2026.09.29 | ₩6,160 | ₩6,160 | ₩5,945 | ₩5,986 | -2.83% | 63.5만 |
|---|
| 2026.09.28 | ₩6,253 | ₩6,294 | ₩5,731 | ₩6,240 | -0.21% | 124.5만 |
|---|
| 2026.09.25 | ₩6,374 | ₩6,561 | ₩6,268 | ₩6,387 | +0.21% | 133만 |
|---|
| 2026.09.24 | ₩6,427 | ₩6,588 | ₩6,253 | ₩6,387 | -0.63% | 140.7만 |
|---|
| 2026.09.23 | ₩6,454 | ₩6,682 | ₩6,267 | ₩6,427 | -0.41% | 128.7만 |
|---|
| 2026.09.22 | ₩6,280 | ₩7,164 | ₩6,186 | ₩6,401 | +1.92% | 189.1만 |
|---|
| 2026.09.21 | ₩6,735 | ₩6,802 | ₩6,053 | ₩6,468 | -3.98% | 208.6만 |
|---|
| 2026.09.18 | ₩6,735 | ₩7,472 | ₩6,240 | ₩6,535 | -2.98% | 567.3만 |
|---|
| 2026.09.17 | ₩6,508 | ₩6,695 | ₩5,932 | ₩6,575 | +1.03% | 491.9만 |
|---|
| 2026.09.16 | ₩4,392 | ₩5,878 | ₩4,325 | ₩5,450 | +24.09% | 411.3만 |
|---|
| 2026.09.15 | ₩4,620 | ₩4,713 | ₩4,365 | ₩4,392 | -4.93% | 19.4만 |
|---|
| 2026.09.14 | ₩4,687 | ₩4,940 | ₩4,566 | ₩4,580 | -2.29% | 32.2만 |
|---|
| 2026.09.11 | ₩4,031 | ₩4,610 | ₩3,997 | ₩4,459 | +10.63% | 46.8만 |
|---|
| 2026.09.10 | ₩4,231 | ₩4,231 | ₩3,883 | ₩4,024 | -4.91% | 40.4만 |
|---|
| 2026.09.09 | ₩4,245 | ₩4,459 | ₩4,151 | ₩4,218 | -0.63% | 42.8만 |
|---|
| 2026.09.08 | ₩4,178 | ₩4,352 | ₩4,124 | ₩4,258 | +1.92% | 15.5만 |
|---|
| 2026.09.04 | ₩4,124 | ₩4,175 | ₩4,031 | ₩4,144 | +0.49% | 11만 |
|---|
| 2026.09.03 | ₩4,178 | ₩4,352 | ₩4,057 | ₩4,098 | -1.92% | 10.6만 |
|---|
| 2026.09.02 | ₩4,205 | ₩4,258 | ₩4,057 | ₩4,084 | -2.87% | 11.1만 |
|---|
| 2026.09.01 | ₩4,419 | ₩4,435 | ₩4,151 | ₩4,178 | -5.45% | 17.5만 |
|---|
| 2026.08.31 | ₩4,566 | ₩4,628 | ₩4,430 | ₩4,432 | -2.93% | 10.2만 |
|---|
| 2026.08.28 | ₩4,526 | ₩4,659 | ₩4,419 | ₩4,566 | +0.89% | 6.3만 |
|---|
| 2026.08.27 | ₩4,379 | ₩4,580 | ₩4,365 | ₩4,526 | +3.36% | 6.5만 |
|---|
| 2026.08.26 | ₩4,432 | ₩4,565 | ₩4,272 | ₩4,325 | -2.42% | 12.5만 |
|---|
| 2026.08.25 | ₩4,486 | ₩4,573 | ₩4,395 | ₩4,459 | -0.60% | 5.5만 |
|---|
| 2026.08.24 | ₩4,566 | ₩4,633 | ₩4,459 | ₩4,459 | -2.35% | 6.5만 |
|---|
| 2026.08.21 | ₩4,553 | ₩4,700 | ₩4,553 | ₩4,606 | +1.18% | 5.2만 |
|---|
| 2026.08.20 | ₩4,539 | ₩4,834 | ₩4,419 | ₩4,566 | +0.59% | 12.7만 |
|---|
| 2026.08.19 | ₩4,285 | ₩4,660 | ₩4,285 | ₩4,459 | +4.06% | 9만 |
|---|
| 2026.08.18 | ₩4,339 | ₩4,550 | ₩4,218 | ₩4,352 | +0.31% | 10.4만 |
|---|
| 2026.08.17 | ₩4,660 | ₩4,660 | ₩4,191 | ₩4,285 | -8.05% | 26.5만 |
|---|
| 2026.08.14 | ₩4,620 | ₩4,821 | ₩4,312 | ₩4,660 | +0.87% | 16.1만 |
|---|
| 2026.08.13 | ₩4,553 | ₩4,767 | ₩4,404 | ₩4,647 | +2.06% | 5만 |
|---|
| 2026.08.12 | ₩4,660 | ₩4,847 | ₩4,406 | ₩4,566 | -2.01% | 7.9만 |
|---|
| 2026.08.11 | ₩4,740 | ₩4,874 | ₩4,606 | ₩4,633 | -2.26% | 8.9만 |
|---|
| 2026.08.10 | ₩4,834 | ₩4,928 | ₩4,566 | ₩4,660 | -3.60% | 9.6만 |
|---|
| 2026.08.07 | ₩4,593 | ₩4,888 | ₩4,578 | ₩4,807 | +4.66% | 20.1만 |
|---|
| 2026.08.06 | ₩4,513 | ₩4,606 | ₩4,392 | ₩4,566 | +1.19% | 14.2만 |
|---|
| 2026.08.05 | ₩4,673 | ₩4,767 | ₩4,486 | ₩4,499 | -3.72% | 12.9만 |
|---|
| 2026.08.04 | ₩4,780 | ₩4,888 | ₩4,620 | ₩4,633 | -3.08% | 14.6만 |
|---|
| 2026.08.03 | ₩4,406 | ₩4,845 | ₩4,406 | ₩4,727 | +7.29% | 24만 |
|---|
| 2026.07.31 | ₩4,178 | ₩4,392 | ₩4,178 | ₩4,325 | +3.53% | 13.2만 |
|---|
| 2026.07.30 | ₩4,205 | ₩4,285 | ₩4,057 | ₩4,218 | +0.32% | 17.8만 |
|---|
| 2026.07.29 | ₩4,205 | ₩4,332 | ₩4,077 | ₩4,191 | -0.32% | 10.4만 |
|---|
| 2026.07.28 | ₩4,339 | ₩4,339 | ₩4,138 | ₩4,191 | -3.40% | 10.4만 |
|---|
| 2026.07.27 | ₩4,285 | ₩4,419 | ₩4,178 | ₩4,352 | +1.56% | 18.7만 |
|---|
| 2026.07.24 | ₩4,218 | ₩4,446 | ₩4,193 | ₩4,272 | +1.27% | 8.7만 |
|---|
| 2026.07.23 | ₩4,352 | ₩4,502 | ₩4,164 | ₩4,231 | -2.77% | 12.7만 |
|---|
| 2026.07.22 | ₩4,459 | ₩4,559 | ₩4,238 | ₩4,392 | -1.50% | 19.2만 |
|---|
| 2026.07.21 | ₩4,526 | ₩4,559 | ₩4,298 | ₩4,419 | -2.37% | 28.3만 |
|---|
| 2026.07.20 | ₩4,419 | ₩4,727 | ₩4,419 | ₩4,553 | +3.03% | 26.3만 |
|---|
| 2026.07.17 | ₩4,285 | ₩4,533 | ₩4,265 | ₩4,379 | +2.19% | 16.3만 |
|---|
| 2026.07.16 | ₩4,446 | ₩4,685 | ₩4,178 | ₩4,365 | -1.81% | 44.4만 |
|---|
| 2026.07.15 | ₩4,687 | ₩4,861 | ₩4,432 | ₩4,499 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩4,606 | ₩4,873 | ₩4,446 | ₩4,526 | -1.74% | 107만 |
|---|
| 2026.07.13 | ₩4,084 | ₩4,606 | ₩4,031 | ₩4,231 | +3.61% | 260.7만 |
|---|
| 2026.07.10 | ₩4,084 | ₩4,138 | ₩3,937 | ₩3,950 | -3.28% | 95.4만 |
|---|
| 2026.07.09 | ₩4,258 | ₩4,553 | ₩4,017 | ₩4,071 | -4.40% | 252.3만 |
|---|
| 2026.07.08 | ₩5,088 | ₩5,530 | ₩4,928 | ₩5,329 | +4.74% | 30.1만 |
|---|
| 2026.07.07 | ₩5,423 | ₩5,490 | ₩4,740 | ₩5,062 | -6.67% | 17.9만 |
|---|
| 2026.07.06 | ₩5,691 | ₩5,691 | ₩5,021 | ₩5,329 | -6.35% | 49.1만 |
|---|
| 2026.07.02 | ₩6,200 | ₩6,387 | ₩5,892 | ₩5,945 | -4.10% | 3.5만 |
|---|
| 2026.07.01 | ₩6,213 | ₩6,655 | ₩6,160 | ₩6,160 | -0.86% | 14.8만 |
|---|
| 2026.06.30 | ₩6,039 | ₩6,401 | ₩5,945 | ₩6,093 | +0.89% | 6.7만 |
|---|
| 2026.06.29 | ₩5,919 | ₩6,186 | ₩5,785 | ₩6,039 | +2.04% | 8만 |
|---|
| 2026.06.26 | ₩5,678 | ₩5,899 | ₩5,678 | ₩5,838 | +2.83% | 15.1만 |
|---|
| 2026.06.25 | ₩6,079 | ₩6,120 | ₩5,624 | ₩5,637 | -7.27% | 11.2만 |
|---|
| 2026.06.24 | ₩6,133 | ₩6,327 | ₩6,039 | ₩6,066 | -1.09% | 6.9만 |
|---|
| 2026.06.23 | ₩6,160 | ₩6,454 | ₩6,046 | ₩6,146 | -0.22% | 9.5만 |
|---|
| 2026.06.22 | ₩6,227 | ₩6,441 | ₩6,161 | ₩6,294 | +1.08% | 6.9만 |
|---|
| 2026.06.18 | ₩6,173 | ₩6,361 | ₩6,160 | ₩6,280 | +1.74% | 11만 |
|---|
| 2026.06.17 | ₩6,253 | ₩6,474 | ₩6,106 | ₩6,361 | +1.71% | 11.3만 |
|---|
| 2026.06.16 | ₩6,186 | ₩6,361 | ₩5,999 | ₩6,320 | +2.16% | 6.5만 |
|---|
| 2026.06.15 | ₩6,374 | ₩6,691 | ₩6,113 | ₩6,186 | -2.94% | 24.7만 |
|---|
| 2026.06.12 | ₩6,160 | ₩6,280 | ₩5,959 | ₩6,120 | -0.65% | 11.2만 |
|---|
| 2026.06.11 | ₩6,227 | ₩6,334 | ₩5,972 | ₩6,200 | -0.43% | 19만 |
|---|
| 2026.06.10 | ₩6,334 | ₩6,628 | ₩6,227 | ₩6,280 | -0.85% | 20.6만 |
|---|
| 2026.06.09 | ₩6,762 | ₩7,298 | ₩6,296 | ₩6,401 | -5.35% | 52.9만 |
|---|
| 2026.06.08 | ₩7,097 | ₩7,298 | ₩6,762 | ₩6,802 | -4.15% | 123만 |
|---|
| 2026.06.05 | ₩7,204 | ₩7,378 | ₩6,930 | ₩7,057 | -2.04% | 4만 |
|---|
| 2026.06.04 | ₩6,896 | ₩7,566 | ₩6,896 | ₩7,284 | +5.63% | 8.2만 |
|---|
| 2026.06.03 | ₩7,218 | ₩7,218 | ₩6,695 | ₩6,789 | -5.94% | 8.2만 |
|---|
| 2026.06.02 | ₩7,351 | ₩7,499 | ₩7,070 | ₩7,338 | -0.18% | 3.8만 |
|---|
| 2026.06.01 | ₩7,284 | ₩7,418 | ₩6,956 | ₩7,392 | +1.47% | 10.3만 |
|---|
| 2026.05.29 | ₩7,284 | ₩7,607 | ₩6,977 | ₩7,351 | +0.92% | 7.4만 |
|---|
| 2026.05.28 | ₩7,231 | ₩7,271 | ₩6,856 | ₩7,204 | -0.37% | 13.3만 |
|---|
| 2026.05.27 | ₩7,526 | ₩7,526 | ₩6,896 | ₩7,231 | -3.91% | 10.7만 |
|---|
| 2026.05.26 | ₩7,686 | ₩7,874 | ₩7,345 | ₩7,418 | -3.48% | 6.4만 |
|---|
| 2026.05.22 | ₩7,713 | ₩7,914 | ₩7,291 | ₩7,512 | -2.60% | 5만 |
|---|
| 2026.05.21 | ₩6,977 | ₩7,900 | ₩6,869 | ₩7,713 | +10.56% | 7.4만 |
|---|
| 2026.05.20 | ₩6,977 | ₩7,283 | ₩6,762 | ₩7,043 | +0.96% | 7.3만 |
|---|
| 2026.05.19 | ₩8,101 | ₩8,396 | ₩6,655 | ₩6,695 | -17.36% | 27.9만 |
|---|
| 2026.05.18 | ₩8,048 | ₩8,289 | ₩7,713 | ₩8,182 | +1.66% | 2.6만 |
|---|
| 2026.05.15 | ₩7,954 | ₩8,637 | ₩7,954 | ₩8,021 | +0.84% | 1.5만 |
|---|
| 2026.05.14 | ₩8,048 | ₩8,235 | ₩7,941 | ₩8,155 | +1.33% | 3.2만 |
|---|
| 2026.05.13 | ₩7,900 | ₩8,436 | ₩7,900 | ₩8,021 | +1.53% | 4.9만 |
|---|
| 2026.05.12 | ₩8,255 | ₩8,624 | ₩7,820 | ₩7,847 | -4.95% | 4.1만 |
|---|
| 2026.05.11 | ₩8,771 | ₩9,159 | ₩7,914 | ₩8,034 | -8.40% | 6.1만 |
|---|
| 2026.05.08 | ₩8,918 | ₩9,065 | ₩8,704 | ₩8,784 | -1.50% | 1.5만 |
|---|
| 2026.05.07 | ₩9,427 | ₩9,637 | ₩8,764 | ₩8,891 | -5.68% | 8.2만 |
|---|
| 2026.05.06 | ₩9,320 | ₩9,855 | ₩9,092 | ₩9,414 | +1.01% | 4.2만 |
|---|
| 2026.05.05 | ₩9,373 | ₩9,655 | ₩9,092 | ₩9,159 | -2.29% | 2.6만 |
|---|
| 2026.05.04 | ₩9,655 | ₩10,043 | ₩9,222 | ₩9,333 | -3.33% | 4.4만 |
|---|
| 2026.05.01 | ₩8,490 | ₩9,735 | ₩8,275 | ₩9,414 | +10.88% | 19.5만 |
|---|
| 2026.04.30 | ₩8,891 | ₩8,891 | ₩8,061 | ₩8,516 | -4.22% | 10.4만 |
|---|
| 2026.04.29 | ₩8,905 | ₩9,213 | ₩8,704 | ₩8,757 | -1.65% | 1.9만 |
|---|
| 2026.04.28 | ₩8,878 | ₩9,132 | ₩8,811 | ₩8,891 | +0.15% | 3.3만 |
|---|
| 2026.04.27 | ₩9,213 | ₩9,333 | ₩8,784 | ₩8,891 | -3.49% | 8만 |
|---|
| 2026.04.24 | ₩10,177 | ₩10,177 | ₩9,159 | ₩9,213 | -9.47% | 10.8만 |
|---|
| 2026.04.23 | ₩10,646 | ₩10,646 | ₩9,748 | ₩9,989 | -6.16% | 5.7만 |
|---|
| 2026.04.22 | ₩10,043 | ₩10,619 | ₩9,722 | ₩10,605 | +5.60% | 4.9만 |
|---|
| 2026.04.21 | ₩10,605 | ₩10,712 | ₩9,922 | ₩10,190 | -3.91% | 11.3만 |
|---|
| 2026.04.20 | ₩10,538 | ₩10,726 | ₩10,324 | ₩10,712 | +1.65% | 13.7만 |
|---|
| 2026.04.17 | ₩10,364 | ₩10,833 | ₩10,338 | ₩10,699 | +3.23% | 26.8만 |
|---|
| 2026.04.16 | ₩8,436 | ₩10,378 | ₩8,182 | ₩9,909 | +17.46% | 28.1만 |
|---|
| 2026.04.15 | ₩9,400 | ₩9,561 | ₩7,863 | ₩8,436 | -10.26% | 40.9만 |
|---|
| 2026.04.14 | ₩8,329 | ₩8,690 | ₩8,155 | ₩8,249 | -0.96% | 85.8만 |
|---|
| 2026.04.13 | ₩7,043 | ₩8,329 | ₩6,990 | ₩8,329 | +18.25% | 9.1만 |
|---|
| 2026.04.10 | ₩7,900 | ₩7,900 | ₩6,776 | ₩6,910 | -12.54% | 5.8만 |
|---|
| 2026.04.09 | ₩7,526 | ₩7,900 | ₩7,322 | ₩7,887 | +4.80% | 2.7만 |
|---|
| 2026.04.08 | ₩7,659 | ₩7,961 | ₩7,184 | ₩7,767 | +1.40% | 2.6만 |
|---|
| 2026.04.07 | ₩7,499 | ₩7,753 | ₩6,749 | ₩7,753 | +3.39% | 3.2만 |
|---|
| 2026.04.06 | ₩7,177 | ₩7,526 | ₩7,003 | ₩7,526 | +4.85% | 2.4만 |
|---|
| 2026.04.02 | ₩6,374 | ₩7,365 | ₩6,240 | ₩7,164 | +12.39% | 2.8만 |
|---|
| 2026.04.01 | ₩6,454 | ₩6,810 | ₩6,405 | ₩6,441 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩6,468 | ₩6,695 | ₩6,296 | ₩6,441 | -0.41% | 2.3만 |
|---|
| 2026.03.30 | ₩6,709 | ₩6,860 | ₩6,200 | ₩6,401 | -4.59% | 3만 |
|---|
| 2026.03.27 | ₩6,829 | ₩7,084 | ₩6,575 | ₩6,615 | -3.14% | 4.7만 |
|---|
| 2026.03.26 | ₩6,655 | ₩7,057 | ₩6,655 | ₩6,829 | +2.62% | 4만 |
|---|
| 2026.03.25 | ₩6,521 | ₩6,936 | ₩6,521 | ₩6,695 | +2.67% | 4만 |
|---|
| 2026.03.24 | ₩6,494 | ₩6,776 | ₩6,494 | ₩6,508 | +0.21% | 4.4만 |
|---|
| 2026.03.23 | ₩7,191 | ₩8,021 | ₩6,468 | ₩6,468 | -10.06% | 8.9만 |
|---|
| 2026.03.20 | ₩7,512 | ₩8,021 | ₩7,110 | ₩7,191 | -4.28% | 48.2만 |
|---|
| 2026.03.19 | ₩7,539 | ₩7,780 | ₩7,405 | ₩7,452 | -1.15% | 4.7만 |
|---|
| 2026.03.18 | ₩7,512 | ₩7,954 | ₩7,432 | ₩7,552 | +0.53% | 5.4만 |
|---|
| 2026.03.17 | ₩7,700 | ₩8,068 | ₩7,499 | ₩7,566 | -1.74% | 5.8만 |
|---|
| 2026.03.16 | ₩7,981 | ₩8,222 | ₩7,740 | ₩7,753 | -2.85% | 4.4만 |
|---|
| 2026.03.13 | ₩8,141 | ₩8,369 | ₩7,820 | ₩8,048 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩8,369 | ₩8,725 | ₩7,941 | ₩8,101 | -3.20% | 6.5만 |
|---|
| 2026.03.11 | ₩7,927 | ₩8,757 | ₩7,927 | ₩8,449 | +6.59% | 6.8만 |
|---|
| 2026.03.10 | ₩7,675 | ₩8,342 | ₩7,675 | ₩7,860 | +2.41% | 6.9만 |
|---|
| 2026.03.09 | ₩7,981 | ₩8,289 | ₩7,592 | ₩7,633 | -4.36% | 4.7만 |
|---|
| 2026.03.06 | ₩7,874 | ₩8,369 | ₩7,579 | ₩7,967 | +1.19% | 10.8만 |
|---|
| 2026.03.05 | ₩8,008 | ₩8,289 | ₩7,682 | ₩7,954 | -0.67% | 1.6만 |
|---|
| 2026.03.04 | ₩7,726 | ₩8,610 | ₩7,432 | ₩8,168 | +5.72% | 3.8만 |
|---|
| 2026.03.03 | ₩8,088 | ₩8,724 | ₩7,606 | ₩7,726 | -4.47% | 26.5만 |
|---|
| 2026.03.02 | ₩8,383 | ₩8,911 | ₩8,316 | ₩8,409 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩9,025 | ₩9,369 | ₩8,262 | ₩8,744 | -3.12% | 6.3만 |
|---|
| 2026.02.26 | ₩8,476 | ₩9,333 | ₩7,713 | ₩9,333 | +10.11% | 12.2만 |
|---|
| 2026.02.25 | ₩7,834 | ₩9,173 | ₩7,713 | ₩8,650 | +10.43% | 11.2만 |
|---|
| 2026.02.24 | ₩7,378 | ₩7,834 | ₩7,378 | ₩7,834 | +6.17% | 2.8만 |
|---|
| 2026.02.23 | ₩7,499 | ₩7,633 | ₩7,365 | ₩7,566 | +0.89% | 3.9만 |
|---|
| 2026.02.20 | ₩7,378 | ₩7,686 | ₩7,378 | ₩7,512 | +1.81% | 4.6만 |
|---|
| 2026.02.19 | ₩7,097 | ₩7,686 | ₩7,003 | ₩7,606 | +7.17% | 8.1만 |
|---|
| 2026.02.18 | ₩7,151 | ₩7,519 | ₩6,977 | ₩7,204 | +0.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,177 | ₩7,776 | ₩7,128 | ₩7,218 | +0.56% | 3.5만 |
|---|
| 2026.02.13 | ₩7,271 | ₩7,834 | ₩7,023 | ₩7,264 | -0.09% | 3.3만 |
|---|
| 2026.02.12 | ₩7,512 | ₩7,767 | ₩6,963 | ₩7,418 | -1.25% | 2.7만 |
|---|
| 2026.02.11 | ₩7,405 | ₩7,967 | ₩6,802 | ₩7,351 | -0.72% | 2.4만 |
|---|
| 2026.02.10 | ₩7,365 | ₩7,874 | ₩7,244 | ₩7,499 | +1.82% | 3.7만 |
|---|
| 2026.02.09 | ₩6,856 | ₩7,432 | ₩6,695 | ₩7,378 | +7.62% | 1.9만 |
|---|
| 2026.02.06 | ₩6,602 | ₩7,231 | ₩6,561 | ₩6,829 | +3.45% | 5.4만 |
|---|
| 2026.02.05 | ₩6,856 | ₩7,043 | ₩6,427 | ₩6,602 | -3.71% | 7.5만 |
|---|
| 2026.02.04 | ₩7,003 | ₩7,780 | ₩6,829 | ₩6,963 | -0.57% | 6.8만 |
|---|
| 2026.02.03 | ₩7,740 | ₩8,101 | ₩6,883 | ₩7,017 | -9.34% | 8.5만 |
|---|
| 2026.02.02 | ₩7,700 | ₩7,941 | ₩7,298 | ₩7,767 | +0.87% | 5.1만 |
|---|
| 2026.01.30 | ₩8,503 | ₩8,503 | ₩7,639 | ₩7,767 | -8.66% | 6만 |
|---|
| 2026.01.29 | ₩8,034 | ₩8,624 | ₩8,008 | ₩8,168 | +1.67% | 6.2만 |
|---|
| 2026.01.28 | ₩8,048 | ₩8,503 | ₩8,034 | ₩8,034 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩8,141 | ₩8,559 | ₩8,008 | ₩8,021 | -1.48% | 2.9만 |
|---|
| 2026.01.26 | ₩8,690 | ₩8,798 | ₩8,034 | ₩8,128 | -6.47% | 9.8만 |
|---|
| 2026.01.23 | ₩8,449 | ₩8,921 | ₩8,439 | ₩8,650 | +2.38% | 2.6만 |
|---|
| 2026.01.22 | ₩8,141 | ₩9,025 | ₩8,048 | ₩8,476 | +4.11% | 6.1만 |
|---|
| 2026.01.21 | ₩8,289 | ₩8,704 | ₩8,021 | ₩8,075 | -2.58% | 6.4만 |
|---|
| 2026.01.20 | ₩8,316 | ₩8,704 | ₩8,034 | ₩8,302 | -0.16% | 8.8만 |
|---|
| 2026.01.16 | ₩8,597 | ₩9,092 | ₩8,302 | ₩8,436 | -1.87% | 7.6만 |
|---|
| 2026.01.15 | ₩8,476 | ₩8,972 | ₩8,357 | ₩8,543 | +0.79% | 3.4만 |
|---|
| 2026.01.14 | ₩8,516 | ₩9,039 | ₩8,262 | ₩8,537 | +0.24% | 10.4만 |
|---|
| 2026.01.13 | ₩8,851 | ₩9,020 | ₩8,356 | ₩8,523 | -3.71% | 4.6만 |
|---|
| 2026.01.12 | ₩8,275 | ₩9,293 | ₩8,235 | ₩8,878 | +7.28% | 7.6만 |
|---|
| 2026.01.09 | ₩8,677 | ₩8,731 | ₩8,208 | ₩8,275 | -4.63% | 6.9만 |
|---|
| 2026.01.08 | ₩8,101 | ₩9,039 | ₩7,633 | ₩8,610 | +6.28% | 11.2만 |
|---|
| 2026.01.07 | ₩7,459 | ₩8,436 | ₩7,365 | ₩8,168 | +9.52% | 13.3만 |
|---|
| 2026.01.06 | ₩7,351 | ₩7,700 | ₩7,231 | ₩7,311 | -0.55% | 5.6만 |
|---|
| 2026.01.05 | ₩7,566 | ₩7,880 | ₩7,298 | ₩7,311 | -3.36% | 6.1만 |
|---|
| 2026.01.02 | ₩7,619 | ₩7,994 | ₩7,097 | ₩7,472 | -1.93% | 10.1만 |
|---|
| 2025.12.31 | ₩7,512 | ₩8,021 | ₩7,392 | ₩7,619 | +1.43% | 14.7만 |
|---|
| 2025.12.30 | ₩7,820 | ₩8,275 | ₩7,526 | ₩7,566 | -3.25% | 9.4만 |
|---|
| 2025.12.29 | ₩8,449 | ₩8,557 | ₩7,767 | ₩8,008 | -5.23% | 10.3만 |
|---|
| 2025.12.26 | ₩8,034 | ₩8,798 | ₩7,847 | ₩8,610 | +7.17% | 4.7만 |
|---|
| 2025.12.24 | ₩8,115 | ₩8,543 | ₩7,834 | ₩8,329 | +2.64% | 4.4만 |
|---|
| 2025.12.23 | ₩7,673 | ₩8,389 | ₩7,492 | ₩8,101 | +5.58% | 14.9만 |
|---|
| 2025.12.22 | ₩8,383 | ₩8,784 | ₩7,633 | ₩7,793 | -7.03% | 16.3만 |
|---|
| 2025.12.19 | ₩8,704 | ₩9,199 | ₩8,302 | ₩8,557 | -1.69% | 4.9만 |
|---|
| 2025.12.18 | ₩9,186 | ₩9,199 | ₩8,449 | ₩8,516 | -7.29% | 13만 |
|---|
| 2025.12.17 | ₩9,454 | ₩9,762 | ₩8,784 | ₩8,784 | -7.08% | 9.4만 |
|---|
| 2025.12.16 | ₩9,414 | ₩9,641 | ₩9,380 | ₩9,400 | -0.14% | 3.9만 |
|---|
| 2025.12.15 | ₩9,440 | ₩9,735 | ₩8,838 | ₩9,320 | -1.28% | 9.3만 |
|---|
| 2025.12.12 | ₩8,744 | ₩9,802 | ₩8,329 | ₩9,628 | +10.11% | 20.8만 |
|---|
| 2025.12.11 | ₩9,574 | ₩9,667 | ₩8,690 | ₩8,704 | -9.09% | 8.4만 |
|---|
| 2025.12.10 | ₩10,338 | ₩10,338 | ₩9,306 | ₩9,387 | -9.20% | 14.4만 |
|---|
| 2025.12.09 | ₩10,137 | ₩10,512 | ₩9,708 | ₩10,177 | +0.40% | 4.7만 |
|---|
| 2025.12.08 | ₩10,498 | ₩10,733 | ₩9,882 | ₩10,284 | -2.04% | 8.8만 |
|---|
| 2025.12.05 | ₩9,735 | ₩10,726 | ₩9,735 | ₩10,338 | +6.19% | 17.8만 |
|---|
| 2025.12.04 | ₩10,177 | ₩10,699 | ₩9,373 | ₩9,755 | -4.14% | 17.3만 |
|---|
| 2025.12.03 | ₩10,712 | ₩10,810 | ₩10,043 | ₩10,351 | -3.37% | 7.9만 |
|---|
| 2025.12.02 | ₩11,636 | ₩11,831 | ₩10,056 | ₩10,712 | -7.94% | 17.9만 |
|---|
| 2025.12.01 | ₩11,529 | ₩12,118 | ₩11,529 | ₩11,744 | +1.86% | 8.5만 |
|---|
| 2025.11.28 | ₩12,052 | ₩12,400 | ₩11,047 | ₩11,851 | -1.67% | 17.9만 |
|---|
| 2025.11.26 | ₩12,360 | ₩12,748 | ₩11,998 | ₩12,132 | -1.84% | 15.3만 |
|---|
| 2025.11.25 | ₩12,547 | ₩12,970 | ₩12,199 | ₩12,426 | -0.96% | 15.6만 |
|---|
| 2025.11.24 | ₩12,842 | ₩13,269 | ₩12,052 | ₩12,333 | -3.96% | 27만 |
|---|
| 2025.11.21 | ₩12,052 | ₩13,364 | ₩11,489 | ₩12,721 | +5.56% | 55.5만 |
|---|
| 2025.11.20 | ₩10,712 | ₩12,520 | ₩10,712 | ₩12,118 | +13.13% | 98.6만 |
|---|
| 2025.11.19 | ₩10,779 | ₩11,355 | ₩10,659 | ₩10,846 | +0.62% | 197.5만 |
|---|
| 2025.11.18 | ₩10,712 | ₩10,712 | ₩10,712 | ₩10,712 | 0.00% | 0 |
|---|