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 | ₩5,138 | ₩5,219 | ₩5,058 | ₩5,131 | -0.13% | 44만 |
| 2026.10.08 | ₩5,326 | ₩5,326 | ₩5,051 | ₩5,125 | -3.78% | 47.4만 |
| 2026.10.07 | ₩5,299 | ₩5,353 | ₩5,178 | ₩5,339 | +0.76% | 47.6만 |
| 2026.10.06 | ₩5,628 | ₩5,648 | ₩5,326 | ₩5,353 | -4.89% | 52.3만 |
| 2026.10.05 | ₩5,541 | ₩5,702 | ₩5,406 | ₩5,581 | +0.73% | 71.7만 |
| 2026.10.02 | ₩5,849 | ₩5,983 | ₩5,467 | ₩5,527 | -5.50% | 86.8만 |
| 2026.10.01 | ₩5,889 | ₩6,003 | ₩5,527 | ₩5,728 | -2.73% | 100.1만 |
| 2026.09.30 | ₩5,916 | ₩5,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,742 |
| -2.95% |
| 121.5만 |
| 2026.09.29 | ₩6,171 | ₩6,171 | ₩5,956 | ₩5,997 | -2.83% | 63.5만 |
|---|
| 2026.09.28 | ₩6,265 | ₩6,305 | ₩5,742 | ₩6,252 | -0.21% | 124.5만 |
|---|
| 2026.09.25 | ₩6,386 | ₩6,574 | ₩6,280 | ₩6,399 | +0.21% | 133만 |
|---|
| 2026.09.24 | ₩6,439 | ₩6,600 | ₩6,265 | ₩6,399 | -0.63% | 140.7만 |
|---|
| 2026.09.23 | ₩6,466 | ₩6,694 | ₩6,278 | ₩6,439 | -0.41% | 128.7만 |
|---|
| 2026.09.22 | ₩6,292 | ₩7,177 | ₩6,198 | ₩6,413 | +1.92% | 189.1만 |
|---|
| 2026.09.21 | ₩6,748 | ₩6,815 | ₩6,064 | ₩6,480 | -3.98% | 208.6만 |
|---|
| 2026.09.18 | ₩6,748 | ₩7,486 | ₩6,252 | ₩6,547 | -2.98% | 567.3만 |
|---|
| 2026.09.17 | ₩6,520 | ₩6,708 | ₩5,943 | ₩6,587 | +1.03% | 491.9만 |
|---|
| 2026.09.16 | ₩4,400 | ₩5,889 | ₩4,333 | ₩5,460 | +24.09% | 411.3만 |
|---|
| 2026.09.15 | ₩4,628 | ₩4,722 | ₩4,373 | ₩4,400 | -4.93% | 19.4만 |
|---|
| 2026.09.14 | ₩4,695 | ₩4,949 | ₩4,575 | ₩4,588 | -2.29% | 32.2만 |
|---|
| 2026.09.11 | ₩4,038 | ₩4,619 | ₩4,004 | ₩4,467 | +10.63% | 46.8만 |
|---|
| 2026.09.10 | ₩4,239 | ₩4,239 | ₩3,890 | ₩4,031 | -4.91% | 40.4만 |
|---|
| 2026.09.09 | ₩4,253 | ₩4,467 | ₩4,159 | ₩4,226 | -0.63% | 42.8만 |
|---|
| 2026.09.08 | ₩4,186 | ₩4,360 | ₩4,132 | ₩4,266 | +1.92% | 15.5만 |
|---|
| 2026.09.04 | ₩4,132 | ₩4,183 | ₩4,038 | ₩4,152 | +0.49% | 11만 |
|---|
| 2026.09.03 | ₩4,186 | ₩4,360 | ₩4,065 | ₩4,105 | -1.92% | 10.6만 |
|---|
| 2026.09.02 | ₩4,212 | ₩4,266 | ₩4,065 | ₩4,092 | -2.87% | 11.1만 |
|---|
| 2026.09.01 | ₩4,427 | ₩4,443 | ₩4,159 | ₩4,186 | -5.45% | 17.5만 |
|---|
| 2026.08.31 | ₩4,575 | ₩4,636 | ₩4,438 | ₩4,440 | -2.93% | 10.2만 |
|---|
| 2026.08.28 | ₩4,534 | ₩4,667 | ₩4,427 | ₩4,575 | +0.89% | 6.3만 |
|---|
| 2026.08.27 | ₩4,387 | ₩4,588 | ₩4,373 | ₩4,534 | +3.36% | 6.5만 |
|---|
| 2026.08.26 | ₩4,440 | ₩4,573 | ₩4,280 | ₩4,333 | -2.42% | 12.5만 |
|---|
| 2026.08.25 | ₩4,494 | ₩4,581 | ₩4,403 | ₩4,467 | -0.60% | 5.5만 |
|---|
| 2026.08.24 | ₩4,575 | ₩4,642 | ₩4,467 | ₩4,467 | -2.35% | 6.5만 |
|---|
| 2026.08.21 | ₩4,561 | ₩4,709 | ₩4,561 | ₩4,615 | +1.18% | 5.2만 |
|---|
| 2026.08.20 | ₩4,548 | ₩4,843 | ₩4,427 | ₩4,575 | +0.59% | 12.7만 |
|---|
| 2026.08.19 | ₩4,293 | ₩4,669 | ₩4,293 | ₩4,467 | +4.06% | 9만 |
|---|
| 2026.08.18 | ₩4,347 | ₩4,559 | ₩4,226 | ₩4,360 | +0.31% | 10.4만 |
|---|
| 2026.08.17 | ₩4,669 | ₩4,669 | ₩4,199 | ₩4,293 | -8.05% | 26.5만 |
|---|
| 2026.08.14 | ₩4,628 | ₩4,830 | ₩4,320 | ₩4,669 | +0.87% | 16.1만 |
|---|
| 2026.08.13 | ₩4,561 | ₩4,776 | ₩4,412 | ₩4,655 | +2.06% | 5만 |
|---|
| 2026.08.12 | ₩4,669 | ₩4,856 | ₩4,414 | ₩4,575 | -2.01% | 7.9만 |
|---|
| 2026.08.11 | ₩4,749 | ₩4,883 | ₩4,615 | ₩4,642 | -2.26% | 8.9만 |
|---|
| 2026.08.10 | ₩4,843 | ₩4,937 | ₩4,575 | ₩4,669 | -3.60% | 9.6만 |
|---|
| 2026.08.07 | ₩4,601 | ₩4,897 | ₩4,587 | ₩4,816 | +4.66% | 20.1만 |
|---|
| 2026.08.06 | ₩4,521 | ₩4,615 | ₩4,400 | ₩4,575 | +1.19% | 14.2만 |
|---|
| 2026.08.05 | ₩4,682 | ₩4,776 | ₩4,494 | ₩4,508 | -3.72% | 12.9만 |
|---|
| 2026.08.04 | ₩4,789 | ₩4,897 | ₩4,628 | ₩4,642 | -3.08% | 14.6만 |
|---|
| 2026.08.03 | ₩4,414 | ₩4,854 | ₩4,414 | ₩4,736 | +7.29% | 24만 |
|---|
| 2026.07.31 | ₩4,186 | ₩4,400 | ₩4,186 | ₩4,333 | +3.53% | 13.2만 |
|---|
| 2026.07.30 | ₩4,212 | ₩4,293 | ₩4,065 | ₩4,226 | +0.32% | 17.8만 |
|---|
| 2026.07.29 | ₩4,212 | ₩4,340 | ₩4,085 | ₩4,199 | -0.32% | 10.4만 |
|---|
| 2026.07.28 | ₩4,347 | ₩4,347 | ₩4,145 | ₩4,199 | -3.40% | 10.4만 |
|---|
| 2026.07.27 | ₩4,293 | ₩4,427 | ₩4,186 | ₩4,360 | +1.56% | 18.7만 |
|---|
| 2026.07.24 | ₩4,226 | ₩4,454 | ₩4,200 | ₩4,280 | +1.27% | 8.7만 |
|---|
| 2026.07.23 | ₩4,360 | ₩4,510 | ₩4,172 | ₩4,239 | -2.77% | 12.7만 |
|---|
| 2026.07.22 | ₩4,467 | ₩4,568 | ₩4,246 | ₩4,400 | -1.50% | 19.2만 |
|---|
| 2026.07.21 | ₩4,534 | ₩4,568 | ₩4,306 | ₩4,427 | -2.37% | 28.3만 |
|---|
| 2026.07.20 | ₩4,427 | ₩4,736 | ₩4,427 | ₩4,561 | +3.03% | 26.3만 |
|---|
| 2026.07.17 | ₩4,293 | ₩4,541 | ₩4,273 | ₩4,387 | +2.19% | 16.3만 |
|---|
| 2026.07.16 | ₩4,454 | ₩4,694 | ₩4,186 | ₩4,373 | -1.81% | 44.4만 |
|---|
| 2026.07.15 | ₩4,695 | ₩4,870 | ₩4,440 | ₩4,508 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩4,615 | ₩4,882 | ₩4,454 | ₩4,534 | -1.74% | 107만 |
|---|
| 2026.07.13 | ₩4,092 | ₩4,615 | ₩4,038 | ₩4,239 | +3.61% | 260.7만 |
|---|
| 2026.07.10 | ₩4,092 | ₩4,145 | ₩3,944 | ₩3,958 | -3.28% | 95.4만 |
|---|
| 2026.07.09 | ₩4,266 | ₩4,561 | ₩4,025 | ₩4,078 | -4.40% | 252.3만 |
|---|
| 2026.07.08 | ₩5,098 | ₩5,541 | ₩4,937 | ₩5,339 | +4.74% | 30.1만 |
|---|
| 2026.07.07 | ₩5,433 | ₩5,500 | ₩4,749 | ₩5,071 | -6.67% | 17.9만 |
|---|
| 2026.07.06 | ₩5,702 | ₩5,702 | ₩5,031 | ₩5,339 | -6.35% | 49.1만 |
|---|
| 2026.07.02 | ₩6,211 | ₩6,399 | ₩5,903 | ₩5,956 | -4.10% | 3.5만 |
|---|
| 2026.07.01 | ₩6,225 | ₩6,667 | ₩6,171 | ₩6,171 | -0.86% | 14.8만 |
|---|
| 2026.06.30 | ₩6,050 | ₩6,413 | ₩5,956 | ₩6,104 | +0.89% | 6.7만 |
|---|
| 2026.06.29 | ₩5,930 | ₩6,198 | ₩5,795 | ₩6,050 | +2.04% | 8만 |
|---|
| 2026.06.26 | ₩5,688 | ₩5,909 | ₩5,688 | ₩5,849 | +2.83% | 15.1만 |
|---|
| 2026.06.25 | ₩6,091 | ₩6,131 | ₩5,634 | ₩5,648 | -7.27% | 11.2만 |
|---|
| 2026.06.24 | ₩6,144 | ₩6,339 | ₩6,050 | ₩6,077 | -1.09% | 6.9만 |
|---|
| 2026.06.23 | ₩6,171 | ₩6,466 | ₩6,057 | ₩6,158 | -0.22% | 9.5만 |
|---|
| 2026.06.22 | ₩6,238 | ₩6,453 | ₩6,172 | ₩6,305 | +1.08% | 6.9만 |
|---|
| 2026.06.18 | ₩6,184 | ₩6,372 | ₩6,171 | ₩6,292 | +1.74% | 11만 |
|---|
| 2026.06.17 | ₩6,265 | ₩6,486 | ₩6,117 | ₩6,372 | +1.71% | 11.3만 |
|---|
| 2026.06.16 | ₩6,198 | ₩6,372 | ₩6,010 | ₩6,332 | +2.16% | 6.5만 |
|---|
| 2026.06.15 | ₩6,386 | ₩6,704 | ₩6,124 | ₩6,198 | -2.94% | 24.7만 |
|---|
| 2026.06.12 | ₩6,171 | ₩6,292 | ₩5,970 | ₩6,131 | -0.65% | 11.2만 |
|---|
| 2026.06.11 | ₩6,238 | ₩6,345 | ₩5,983 | ₩6,211 | -0.43% | 19만 |
|---|
| 2026.06.10 | ₩6,345 | ₩6,641 | ₩6,238 | ₩6,292 | -0.85% | 20.6만 |
|---|
| 2026.06.09 | ₩6,775 | ₩7,311 | ₩6,308 | ₩6,413 | -5.35% | 52.9만 |
|---|
| 2026.06.08 | ₩7,110 | ₩7,311 | ₩6,775 | ₩6,815 | -4.15% | 123만 |
|---|
| 2026.06.05 | ₩7,217 | ₩7,392 | ₩6,942 | ₩7,070 | -2.04% | 4만 |
|---|
| 2026.06.04 | ₩6,909 | ₩7,580 | ₩6,909 | ₩7,298 | +5.63% | 8.2만 |
|---|
| 2026.06.03 | ₩7,231 | ₩7,231 | ₩6,708 | ₩6,802 | -5.94% | 8.2만 |
|---|
| 2026.06.02 | ₩7,365 | ₩7,513 | ₩7,083 | ₩7,352 | -0.18% | 3.8만 |
|---|
| 2026.06.01 | ₩7,298 | ₩7,432 | ₩6,969 | ₩7,405 | +1.47% | 10.3만 |
|---|
| 2026.05.29 | ₩7,298 | ₩7,621 | ₩6,989 | ₩7,365 | +0.92% | 7.4만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,285 | ₩6,869 | ₩7,217 | -0.37% | 13.3만 |
|---|
| 2026.05.27 | ₩7,539 | ₩7,539 | ₩6,909 | ₩7,244 | -3.91% | 10.7만 |
|---|
| 2026.05.26 | ₩7,700 | ₩7,888 | ₩7,358 | ₩7,432 | -3.48% | 6.4만 |
|---|
| 2026.05.22 | ₩7,727 | ₩7,929 | ₩7,305 | ₩7,526 | -2.60% | 5만 |
|---|
| 2026.05.21 | ₩6,989 | ₩7,915 | ₩6,882 | ₩7,727 | +10.56% | 7.4만 |
|---|
| 2026.05.20 | ₩6,989 | ₩7,297 | ₩6,775 | ₩7,057 | +0.96% | 7.3만 |
|---|
| 2026.05.19 | ₩8,116 | ₩8,411 | ₩6,667 | ₩6,708 | -17.36% | 27.9만 |
|---|
| 2026.05.18 | ₩8,063 | ₩8,304 | ₩7,727 | ₩8,197 | +1.66% | 2.6만 |
|---|
| 2026.05.15 | ₩7,969 | ₩8,653 | ₩7,969 | ₩8,036 | +0.84% | 1.5만 |
|---|
| 2026.05.14 | ₩8,063 | ₩8,250 | ₩7,955 | ₩8,170 | +1.33% | 3.2만 |
|---|
| 2026.05.13 | ₩7,915 | ₩8,452 | ₩7,915 | ₩8,036 | +1.53% | 4.9만 |
|---|
| 2026.05.12 | ₩8,271 | ₩8,640 | ₩7,835 | ₩7,861 | -4.95% | 4.1만 |
|---|
| 2026.05.11 | ₩8,787 | ₩9,176 | ₩7,929 | ₩8,049 | -8.40% | 6.1만 |
|---|
| 2026.05.08 | ₩8,935 | ₩9,082 | ₩8,720 | ₩8,801 | -1.50% | 1.5만 |
|---|
| 2026.05.07 | ₩9,444 | ₩9,655 | ₩8,780 | ₩8,908 | -5.68% | 8.2만 |
|---|
| 2026.05.06 | ₩9,337 | ₩9,874 | ₩9,109 | ₩9,431 | +1.01% | 4.2만 |
|---|
| 2026.05.05 | ₩9,391 | ₩9,673 | ₩9,109 | ₩9,176 | -2.29% | 2.6만 |
|---|
| 2026.05.04 | ₩9,673 | ₩10,062 | ₩9,239 | ₩9,351 | -3.33% | 4.4만 |
|---|
| 2026.05.01 | ₩8,505 | ₩9,753 | ₩8,291 | ₩9,431 | +10.88% | 19.5만 |
|---|
| 2026.04.30 | ₩8,908 | ₩8,908 | ₩8,076 | ₩8,532 | -4.22% | 10.4만 |
|---|
| 2026.04.29 | ₩8,921 | ₩9,230 | ₩8,720 | ₩8,774 | -1.65% | 1.9만 |
|---|
| 2026.04.28 | ₩8,894 | ₩9,149 | ₩8,827 | ₩8,908 | +0.15% | 3.3만 |
|---|
| 2026.04.27 | ₩9,230 | ₩9,351 | ₩8,801 | ₩8,908 | -3.49% | 8만 |
|---|
| 2026.04.24 | ₩10,196 | ₩10,196 | ₩9,176 | ₩9,230 | -9.47% | 10.8만 |
|---|
| 2026.04.23 | ₩10,665 | ₩10,665 | ₩9,766 | ₩10,008 | -6.16% | 5.7만 |
|---|
| 2026.04.22 | ₩10,062 | ₩10,638 | ₩9,740 | ₩10,625 | +5.60% | 4.9만 |
|---|
| 2026.04.21 | ₩10,625 | ₩10,732 | ₩9,941 | ₩10,209 | -3.91% | 11.3만 |
|---|
| 2026.04.20 | ₩10,558 | ₩10,746 | ₩10,343 | ₩10,732 | +1.65% | 13.7만 |
|---|
| 2026.04.17 | ₩10,384 | ₩10,853 | ₩10,357 | ₩10,719 | +3.23% | 26.8만 |
|---|
| 2026.04.16 | ₩8,452 | ₩10,397 | ₩8,197 | ₩9,927 | +17.46% | 28.1만 |
|---|
| 2026.04.15 | ₩9,418 | ₩9,579 | ₩7,878 | ₩8,452 | -10.26% | 40.9만 |
|---|
| 2026.04.14 | ₩8,344 | ₩8,707 | ₩8,170 | ₩8,264 | -0.96% | 85.8만 |
|---|
| 2026.04.13 | ₩7,057 | ₩8,344 | ₩7,003 | ₩8,344 | +18.25% | 9.1만 |
|---|
| 2026.04.10 | ₩7,915 | ₩7,915 | ₩6,788 | ₩6,922 | -12.54% | 5.8만 |
|---|
| 2026.04.09 | ₩7,539 | ₩7,915 | ₩7,336 | ₩7,902 | +4.80% | 2.7만 |
|---|
| 2026.04.08 | ₩7,674 | ₩7,975 | ₩7,197 | ₩7,781 | +1.40% | 2.6만 |
|---|
| 2026.04.07 | ₩7,513 | ₩7,768 | ₩6,761 | ₩7,768 | +3.39% | 3.2만 |
|---|
| 2026.04.06 | ₩7,191 | ₩7,539 | ₩7,016 | ₩7,539 | +4.85% | 2.4만 |
|---|
| 2026.04.02 | ₩6,386 | ₩7,378 | ₩6,252 | ₩7,177 | +12.39% | 2.8만 |
|---|
| 2026.04.01 | ₩6,466 | ₩6,823 | ₩6,417 | ₩6,453 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩6,480 | ₩6,708 | ₩6,308 | ₩6,453 | -0.41% | 2.3만 |
|---|
| 2026.03.30 | ₩6,721 | ₩6,873 | ₩6,211 | ₩6,413 | -4.59% | 3만 |
|---|
| 2026.03.27 | ₩6,842 | ₩7,097 | ₩6,587 | ₩6,627 | -3.14% | 4.7만 |
|---|
| 2026.03.26 | ₩6,667 | ₩7,070 | ₩6,667 | ₩6,842 | +2.62% | 4만 |
|---|
| 2026.03.25 | ₩6,533 | ₩6,949 | ₩6,533 | ₩6,708 | +2.67% | 4만 |
|---|
| 2026.03.24 | ₩6,506 | ₩6,788 | ₩6,506 | ₩6,520 | +0.21% | 4.4만 |
|---|
| 2026.03.23 | ₩7,204 | ₩8,036 | ₩6,480 | ₩6,480 | -10.06% | 8.9만 |
|---|
| 2026.03.20 | ₩7,526 | ₩8,036 | ₩7,124 | ₩7,204 | -4.28% | 48.2만 |
|---|
| 2026.03.19 | ₩7,553 | ₩7,794 | ₩7,419 | ₩7,466 | -1.15% | 4.7만 |
|---|
| 2026.03.18 | ₩7,526 | ₩7,969 | ₩7,446 | ₩7,566 | +0.53% | 5.4만 |
|---|
| 2026.03.17 | ₩7,714 | ₩8,083 | ₩7,513 | ₩7,580 | -1.74% | 5.8만 |
|---|
| 2026.03.16 | ₩7,996 | ₩8,237 | ₩7,754 | ₩7,768 | -2.85% | 4.4만 |
|---|
| 2026.03.13 | ₩8,157 | ₩8,385 | ₩7,835 | ₩8,063 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩8,385 | ₩8,741 | ₩7,955 | ₩8,116 | -3.20% | 6.5만 |
|---|
| 2026.03.11 | ₩7,942 | ₩8,774 | ₩7,942 | ₩8,465 | +6.59% | 6.8만 |
|---|
| 2026.03.10 | ₩7,690 | ₩8,358 | ₩7,690 | ₩7,875 | +2.41% | 6.9만 |
|---|
| 2026.03.09 | ₩7,996 | ₩8,304 | ₩7,607 | ₩7,647 | -4.36% | 4.7만 |
|---|
| 2026.03.06 | ₩7,888 | ₩8,385 | ₩7,593 | ₩7,982 | +1.19% | 10.8만 |
|---|
| 2026.03.05 | ₩8,022 | ₩8,304 | ₩7,696 | ₩7,969 | -0.67% | 1.6만 |
|---|
| 2026.03.04 | ₩7,741 | ₩8,626 | ₩7,446 | ₩8,183 | +5.72% | 3.8만 |
|---|
| 2026.03.03 | ₩8,103 | ₩8,740 | ₩7,620 | ₩7,741 | -4.47% | 26.5만 |
|---|
| 2026.03.02 | ₩8,398 | ₩8,928 | ₩8,331 | ₩8,425 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩9,042 | ₩9,387 | ₩8,277 | ₩8,760 | -3.12% | 6.3만 |
|---|
| 2026.02.26 | ₩8,492 | ₩9,351 | ₩7,727 | ₩9,351 | +10.11% | 12.2만 |
|---|
| 2026.02.25 | ₩7,848 | ₩9,190 | ₩7,727 | ₩8,666 | +10.43% | 11.2만 |
|---|
| 2026.02.24 | ₩7,392 | ₩7,848 | ₩7,392 | ₩7,848 | +6.17% | 2.8만 |
|---|
| 2026.02.23 | ₩7,513 | ₩7,647 | ₩7,378 | ₩7,580 | +0.89% | 3.9만 |
|---|
| 2026.02.20 | ₩7,392 | ₩7,700 | ₩7,392 | ₩7,526 | +1.81% | 4.6만 |
|---|
| 2026.02.19 | ₩7,110 | ₩7,700 | ₩7,016 | ₩7,620 | +7.17% | 8.1만 |
|---|
| 2026.02.18 | ₩7,164 | ₩7,533 | ₩6,989 | ₩7,217 | +0.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,191 | ₩7,790 | ₩7,141 | ₩7,231 | +0.56% | 3.5만 |
|---|
| 2026.02.13 | ₩7,285 | ₩7,848 | ₩7,036 | ₩7,278 | -0.09% | 3.3만 |
|---|
| 2026.02.12 | ₩7,526 | ₩7,781 | ₩6,976 | ₩7,432 | -1.25% | 2.7만 |
|---|
| 2026.02.11 | ₩7,419 | ₩7,982 | ₩6,815 | ₩7,365 | -0.72% | 2.4만 |
|---|
| 2026.02.10 | ₩7,378 | ₩7,888 | ₩7,258 | ₩7,513 | +1.82% | 3.7만 |
|---|
| 2026.02.09 | ₩6,869 | ₩7,446 | ₩6,708 | ₩7,392 | +7.62% | 1.9만 |
|---|
| 2026.02.06 | ₩6,614 | ₩7,244 | ₩6,574 | ₩6,842 | +3.45% | 5.4만 |
|---|
| 2026.02.05 | ₩6,869 | ₩7,057 | ₩6,439 | ₩6,614 | -3.71% | 7.5만 |
|---|
| 2026.02.04 | ₩7,016 | ₩7,794 | ₩6,842 | ₩6,976 | -0.57% | 6.8만 |
|---|
| 2026.02.03 | ₩7,754 | ₩8,116 | ₩6,896 | ₩7,030 | -9.34% | 8.5만 |
|---|
| 2026.02.02 | ₩7,714 | ₩7,955 | ₩7,311 | ₩7,781 | +0.87% | 5.1만 |
|---|
| 2026.01.30 | ₩8,519 | ₩8,519 | ₩7,653 | ₩7,781 | -8.66% | 6만 |
|---|
| 2026.01.29 | ₩8,049 | ₩8,640 | ₩8,022 | ₩8,183 | +1.67% | 6.2만 |
|---|
| 2026.01.28 | ₩8,063 | ₩8,519 | ₩8,049 | ₩8,049 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩8,157 | ₩8,575 | ₩8,022 | ₩8,036 | -1.48% | 2.9만 |
|---|
| 2026.01.26 | ₩8,707 | ₩8,814 | ₩8,049 | ₩8,143 | -6.47% | 9.8만 |
|---|
| 2026.01.23 | ₩8,465 | ₩8,937 | ₩8,454 | ₩8,666 | +2.38% | 2.6만 |
|---|
| 2026.01.22 | ₩8,157 | ₩9,042 | ₩8,063 | ₩8,492 | +4.11% | 6.1만 |
|---|
| 2026.01.21 | ₩8,304 | ₩8,720 | ₩8,036 | ₩8,089 | -2.58% | 6.4만 |
|---|
| 2026.01.20 | ₩8,331 | ₩8,720 | ₩8,049 | ₩8,318 | -0.16% | 8.8만 |
|---|
| 2026.01.16 | ₩8,613 | ₩9,109 | ₩8,318 | ₩8,452 | -1.87% | 7.6만 |
|---|
| 2026.01.15 | ₩8,492 | ₩8,988 | ₩8,373 | ₩8,559 | +0.79% | 3.4만 |
|---|
| 2026.01.14 | ₩8,532 | ₩9,055 | ₩8,277 | ₩8,552 | +0.24% | 10.4만 |
|---|
| 2026.01.13 | ₩8,868 | ₩9,037 | ₩8,371 | ₩8,539 | -3.71% | 4.6만 |
|---|
| 2026.01.12 | ₩8,291 | ₩9,310 | ₩8,250 | ₩8,894 | +7.28% | 7.6만 |
|---|
| 2026.01.09 | ₩8,693 | ₩8,747 | ₩8,224 | ₩8,291 | -4.63% | 6.9만 |
|---|
| 2026.01.08 | ₩8,116 | ₩9,055 | ₩7,647 | ₩8,626 | +6.28% | 11.2만 |
|---|
| 2026.01.07 | ₩7,472 | ₩8,452 | ₩7,378 | ₩8,183 | +9.52% | 13.3만 |
|---|
| 2026.01.06 | ₩7,365 | ₩7,714 | ₩7,244 | ₩7,325 | -0.55% | 5.6만 |
|---|
| 2026.01.05 | ₩7,580 | ₩7,895 | ₩7,311 | ₩7,325 | -3.36% | 6.1만 |
|---|
| 2026.01.02 | ₩7,633 | ₩8,009 | ₩7,110 | ₩7,486 | -1.93% | 10.1만 |
|---|
| 2025.12.31 | ₩7,526 | ₩8,036 | ₩7,405 | ₩7,633 | +1.43% | 14.7만 |
|---|
| 2025.12.30 | ₩7,835 | ₩8,291 | ₩7,539 | ₩7,580 | -3.25% | 9.4만 |
|---|
| 2025.12.29 | ₩8,465 | ₩8,572 | ₩7,781 | ₩8,022 | -5.23% | 10.3만 |
|---|
| 2025.12.26 | ₩8,049 | ₩8,814 | ₩7,861 | ₩8,626 | +7.17% | 4.7만 |
|---|
| 2025.12.24 | ₩8,130 | ₩8,559 | ₩7,848 | ₩8,344 | +2.64% | 4.4만 |
|---|
| 2025.12.23 | ₩7,687 | ₩8,405 | ₩7,506 | ₩8,116 | +5.58% | 14.9만 |
|---|
| 2025.12.22 | ₩8,398 | ₩8,801 | ₩7,647 | ₩7,808 | -7.03% | 16.3만 |
|---|
| 2025.12.19 | ₩8,720 | ₩9,216 | ₩8,318 | ₩8,572 | -1.69% | 4.9만 |
|---|
| 2025.12.18 | ₩9,203 | ₩9,216 | ₩8,465 | ₩8,532 | -7.29% | 13만 |
|---|
| 2025.12.17 | ₩9,471 | ₩9,780 | ₩8,801 | ₩8,801 | -7.08% | 9.4만 |
|---|
| 2025.12.16 | ₩9,431 | ₩9,659 | ₩9,397 | ₩9,418 | -0.14% | 3.9만 |
|---|
| 2025.12.15 | ₩9,458 | ₩9,753 | ₩8,854 | ₩9,337 | -1.28% | 9.3만 |
|---|
| 2025.12.12 | ₩8,760 | ₩9,820 | ₩8,344 | ₩9,646 | +10.11% | 20.8만 |
|---|
| 2025.12.11 | ₩9,592 | ₩9,685 | ₩8,707 | ₩8,720 | -9.09% | 8.4만 |
|---|
| 2025.12.10 | ₩10,357 | ₩10,357 | ₩9,324 | ₩9,404 | -9.20% | 14.4만 |
|---|
| 2025.12.09 | ₩10,155 | ₩10,531 | ₩9,726 | ₩10,196 | +0.40% | 4.7만 |
|---|
| 2025.12.08 | ₩10,518 | ₩10,752 | ₩9,901 | ₩10,303 | -2.04% | 8.8만 |
|---|
| 2025.12.05 | ₩9,753 | ₩10,746 | ₩9,753 | ₩10,357 | +6.19% | 17.8만 |
|---|
| 2025.12.04 | ₩10,196 | ₩10,719 | ₩9,391 | ₩9,773 | -4.14% | 17.3만 |
|---|
| 2025.12.03 | ₩10,732 | ₩10,830 | ₩10,062 | ₩10,370 | -3.37% | 7.9만 |
|---|
| 2025.12.02 | ₩11,658 | ₩11,853 | ₩10,075 | ₩10,732 | -7.94% | 17.9만 |
|---|
| 2025.12.01 | ₩11,551 | ₩12,141 | ₩11,551 | ₩11,765 | +1.86% | 8.5만 |
|---|
| 2025.11.28 | ₩12,074 | ₩12,423 | ₩11,068 | ₩11,873 | -1.67% | 17.9만 |
|---|
| 2025.11.26 | ₩12,382 | ₩12,771 | ₩12,020 | ₩12,154 | -1.84% | 15.3만 |
|---|
| 2025.11.25 | ₩12,570 | ₩12,994 | ₩12,221 | ₩12,449 | -0.96% | 15.6만 |
|---|
| 2025.11.24 | ₩12,865 | ₩13,293 | ₩12,074 | ₩12,356 | -3.96% | 27만 |
|---|
| 2025.11.21 | ₩12,074 | ₩13,389 | ₩11,510 | ₩12,745 | +5.56% | 55.5만 |
|---|
| 2025.11.20 | ₩10,732 | ₩12,543 | ₩10,732 | ₩12,141 | +13.13% | 98.6만 |
|---|
| 2025.11.19 | ₩10,799 | ₩11,376 | ₩10,679 | ₩10,866 | +0.62% | 197.5만 |
|---|
| 2025.11.18 | ₩10,732 | ₩10,732 | ₩10,732 | ₩10,732 | 0.00% | 0 |
|---|