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 | ₩5,139 | ₩5,219 | ₩5,058 | ₩5,132 | -0.13% | 44만 |
| 2026.10.08 | ₩5,327 | ₩5,327 | ₩5,052 | ₩5,125 | -3.78% | 47.4만 |
| 2026.10.07 | ₩5,300 | ₩5,354 | ₩5,179 | ₩5,340 | +0.76% | 47.6만 |
| 2026.10.06 | ₩5,629 | ₩5,649 | ₩5,327 | ₩5,354 | -4.89% | 52.3만 |
| 2026.10.05 | ₩5,541 | ₩5,702 | ₩5,407 | ₩5,582 | +0.73% | 71.7만 |
| 2026.10.02 | ₩5,850 | ₩5,984 | ₩5,468 | ₩5,528 | -5.50% | 86.8만 |
| 2026.10.01 | ₩5,890 | ₩6,004 | ₩5,528 | ₩5,729 | -2.73% | 100.1만 |
| 2026.09.30 | ₩5,917 | ₩5,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,743 |
| -2.95% |
| 121.5만 |
| 2026.09.29 | ₩6,172 | ₩6,172 | ₩5,957 | ₩5,998 | -2.83% | 63.5만 |
|---|
| 2026.09.28 | ₩6,266 | ₩6,306 | ₩5,743 | ₩6,253 | -0.21% | 124.5만 |
|---|
| 2026.09.25 | ₩6,387 | ₩6,575 | ₩6,281 | ₩6,400 | +0.21% | 133만 |
|---|
| 2026.09.24 | ₩6,440 | ₩6,601 | ₩6,266 | ₩6,400 | -0.63% | 140.7만 |
|---|
| 2026.09.23 | ₩6,467 | ₩6,695 | ₩6,279 | ₩6,440 | -0.41% | 128.7만 |
|---|
| 2026.09.22 | ₩6,293 | ₩7,178 | ₩6,199 | ₩6,414 | +1.92% | 189.1만 |
|---|
| 2026.09.21 | ₩6,749 | ₩6,816 | ₩6,065 | ₩6,481 | -3.98% | 208.6만 |
|---|
| 2026.09.18 | ₩6,749 | ₩7,487 | ₩6,253 | ₩6,548 | -2.98% | 567.3만 |
|---|
| 2026.09.17 | ₩6,521 | ₩6,709 | ₩5,944 | ₩6,588 | +1.03% | 491.9만 |
|---|
| 2026.09.16 | ₩4,401 | ₩5,890 | ₩4,334 | ₩5,461 | +24.09% | 411.3만 |
|---|
| 2026.09.15 | ₩4,629 | ₩4,723 | ₩4,374 | ₩4,401 | -4.93% | 19.4만 |
|---|
| 2026.09.14 | ₩4,696 | ₩4,950 | ₩4,575 | ₩4,589 | -2.29% | 32.2만 |
|---|
| 2026.09.11 | ₩4,039 | ₩4,620 | ₩4,005 | ₩4,468 | +10.63% | 46.8만 |
|---|
| 2026.09.10 | ₩4,240 | ₩4,240 | ₩3,891 | ₩4,032 | -4.91% | 40.4만 |
|---|
| 2026.09.09 | ₩4,253 | ₩4,468 | ₩4,159 | ₩4,226 | -0.63% | 42.8만 |
|---|
| 2026.09.08 | ₩4,186 | ₩4,361 | ₩4,133 | ₩4,267 | +1.92% | 15.5만 |
|---|
| 2026.09.04 | ₩4,133 | ₩4,184 | ₩4,039 | ₩4,153 | +0.49% | 11만 |
|---|
| 2026.09.03 | ₩4,186 | ₩4,361 | ₩4,065 | ₩4,106 | -1.92% | 10.6만 |
|---|
| 2026.09.02 | ₩4,213 | ₩4,267 | ₩4,065 | ₩4,092 | -2.87% | 11.1만 |
|---|
| 2026.09.01 | ₩4,428 | ₩4,444 | ₩4,159 | ₩4,186 | -5.45% | 17.5만 |
|---|
| 2026.08.31 | ₩4,575 | ₩4,637 | ₩4,438 | ₩4,441 | -2.93% | 10.2만 |
|---|
| 2026.08.28 | ₩4,535 | ₩4,668 | ₩4,428 | ₩4,575 | +0.89% | 6.3만 |
|---|
| 2026.08.27 | ₩4,387 | ₩4,589 | ₩4,374 | ₩4,535 | +3.36% | 6.5만 |
|---|
| 2026.08.26 | ₩4,441 | ₩4,574 | ₩4,280 | ₩4,334 | -2.42% | 12.5만 |
|---|
| 2026.08.25 | ₩4,495 | ₩4,582 | ₩4,404 | ₩4,468 | -0.60% | 5.5만 |
|---|
| 2026.08.24 | ₩4,575 | ₩4,642 | ₩4,468 | ₩4,468 | -2.35% | 6.5만 |
|---|
| 2026.08.21 | ₩4,562 | ₩4,710 | ₩4,562 | ₩4,616 | +1.18% | 5.2만 |
|---|
| 2026.08.20 | ₩4,548 | ₩4,844 | ₩4,428 | ₩4,575 | +0.59% | 12.7만 |
|---|
| 2026.08.19 | ₩4,294 | ₩4,669 | ₩4,294 | ₩4,468 | +4.06% | 9만 |
|---|
| 2026.08.18 | ₩4,347 | ₩4,559 | ₩4,226 | ₩4,361 | +0.31% | 10.4만 |
|---|
| 2026.08.17 | ₩4,669 | ₩4,669 | ₩4,200 | ₩4,294 | -8.05% | 26.5만 |
|---|
| 2026.08.14 | ₩4,629 | ₩4,830 | ₩4,320 | ₩4,669 | +0.87% | 16.1만 |
|---|
| 2026.08.13 | ₩4,562 | ₩4,777 | ₩4,413 | ₩4,656 | +2.06% | 5만 |
|---|
| 2026.08.12 | ₩4,669 | ₩4,857 | ₩4,414 | ₩4,575 | -2.01% | 7.9만 |
|---|
| 2026.08.11 | ₩4,750 | ₩4,884 | ₩4,616 | ₩4,642 | -2.26% | 8.9만 |
|---|
| 2026.08.10 | ₩4,844 | ₩4,938 | ₩4,575 | ₩4,669 | -3.60% | 9.6만 |
|---|
| 2026.08.07 | ₩4,602 | ₩4,897 | ₩4,587 | ₩4,817 | +4.66% | 20.1만 |
|---|
| 2026.08.06 | ₩4,522 | ₩4,616 | ₩4,401 | ₩4,575 | +1.19% | 14.2만 |
|---|
| 2026.08.05 | ₩4,683 | ₩4,777 | ₩4,495 | ₩4,508 | -3.72% | 12.9만 |
|---|
| 2026.08.04 | ₩4,790 | ₩4,897 | ₩4,629 | ₩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 | ₩4,401 | ₩4,186 | ₩4,334 | +3.53% | 13.2만 |
|---|
| 2026.07.30 | ₩4,213 | ₩4,294 | ₩4,065 | ₩4,226 | +0.32% | 17.8만 |
|---|
| 2026.07.29 | ₩4,213 | ₩4,341 | ₩4,086 | ₩4,200 | -0.32% | 10.4만 |
|---|
| 2026.07.28 | ₩4,347 | ₩4,347 | ₩4,146 | ₩4,200 | -3.40% | 10.4만 |
|---|
| 2026.07.27 | ₩4,294 | ₩4,428 | ₩4,186 | ₩4,361 | +1.56% | 18.7만 |
|---|
| 2026.07.24 | ₩4,226 | ₩4,455 | ₩4,201 | ₩4,280 | +1.27% | 8.7만 |
|---|
| 2026.07.23 | ₩4,361 | ₩4,511 | ₩4,173 | ₩4,240 | -2.77% | 12.7만 |
|---|
| 2026.07.22 | ₩4,468 | ₩4,569 | ₩4,247 | ₩4,401 | -1.50% | 19.2만 |
|---|
| 2026.07.21 | ₩4,535 | ₩4,569 | ₩4,307 | ₩4,428 | -2.37% | 28.3만 |
|---|
| 2026.07.20 | ₩4,428 | ₩4,736 | ₩4,428 | ₩4,562 | +3.03% | 26.3만 |
|---|
| 2026.07.17 | ₩4,294 | ₩4,542 | ₩4,273 | ₩4,387 | +2.19% | 16.3만 |
|---|
| 2026.07.16 | ₩4,455 | ₩4,695 | ₩4,186 | ₩4,374 | -1.81% | 44.4만 |
|---|
| 2026.07.15 | ₩4,696 | ₩4,871 | ₩4,441 | ₩4,508 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩4,616 | ₩4,883 | ₩4,455 | ₩4,535 | -1.74% | 107만 |
|---|
| 2026.07.13 | ₩4,092 | ₩4,616 | ₩4,039 | ₩4,240 | +3.61% | 260.7만 |
|---|
| 2026.07.10 | ₩4,092 | ₩4,146 | ₩3,945 | ₩3,958 | -3.28% | 95.4만 |
|---|
| 2026.07.09 | ₩4,267 | ₩4,562 | ₩4,025 | ₩4,079 | -4.40% | 252.3만 |
|---|
| 2026.07.08 | ₩5,099 | ₩5,541 | ₩4,938 | ₩5,340 | +4.74% | 30.1만 |
|---|
| 2026.07.07 | ₩5,434 | ₩5,501 | ₩4,750 | ₩5,072 | -6.67% | 17.9만 |
|---|
| 2026.07.06 | ₩5,702 | ₩5,702 | ₩5,032 | ₩5,340 | -6.35% | 49.1만 |
|---|
| 2026.07.02 | ₩6,212 | ₩6,400 | ₩5,904 | ₩5,957 | -4.10% | 3.5만 |
|---|
| 2026.07.01 | ₩6,226 | ₩6,668 | ₩6,172 | ₩6,172 | -0.86% | 14.8만 |
|---|
| 2026.06.30 | ₩6,051 | ₩6,414 | ₩5,957 | ₩6,105 | +0.89% | 6.7만 |
|---|
| 2026.06.29 | ₩5,930 | ₩6,199 | ₩5,796 | ₩6,051 | +2.04% | 8만 |
|---|
| 2026.06.26 | ₩5,689 | ₩5,910 | ₩5,689 | ₩5,850 | +2.83% | 15.1만 |
|---|
| 2026.06.25 | ₩6,091 | ₩6,132 | ₩5,635 | ₩5,649 | -7.27% | 11.2만 |
|---|
| 2026.06.24 | ₩6,145 | ₩6,340 | ₩6,051 | ₩6,078 | -1.09% | 6.9만 |
|---|
| 2026.06.23 | ₩6,172 | ₩6,467 | ₩6,058 | ₩6,159 | -0.22% | 9.5만 |
|---|
| 2026.06.22 | ₩6,239 | ₩6,454 | ₩6,173 | ₩6,306 | +1.08% | 6.9만 |
|---|
| 2026.06.18 | ₩6,185 | ₩6,373 | ₩6,172 | ₩6,293 | +1.74% | 11만 |
|---|
| 2026.06.17 | ₩6,266 | ₩6,487 | ₩6,118 | ₩6,373 | +1.71% | 11.3만 |
|---|
| 2026.06.16 | ₩6,199 | ₩6,373 | ₩6,011 | ₩6,333 | +2.16% | 6.5만 |
|---|
| 2026.06.15 | ₩6,387 | ₩6,705 | ₩6,125 | ₩6,199 | -2.94% | 24.7만 |
|---|
| 2026.06.12 | ₩6,172 | ₩6,293 | ₩5,971 | ₩6,132 | -0.65% | 11.2만 |
|---|
| 2026.06.11 | ₩6,239 | ₩6,346 | ₩5,984 | ₩6,212 | -0.43% | 19만 |
|---|
| 2026.06.10 | ₩6,346 | ₩6,642 | ₩6,239 | ₩6,293 | -0.85% | 20.6만 |
|---|
| 2026.06.09 | ₩6,776 | ₩7,312 | ₩6,309 | ₩6,414 | -5.35% | 52.9만 |
|---|
| 2026.06.08 | ₩7,111 | ₩7,312 | ₩6,776 | ₩6,816 | -4.15% | 123만 |
|---|
| 2026.06.05 | ₩7,219 | ₩7,393 | ₩6,944 | ₩7,071 | -2.04% | 4만 |
|---|
| 2026.06.04 | ₩6,910 | ₩7,581 | ₩6,910 | ₩7,299 | +5.63% | 8.2만 |
|---|
| 2026.06.03 | ₩7,232 | ₩7,232 | ₩6,709 | ₩6,803 | -5.94% | 8.2만 |
|---|
| 2026.06.02 | ₩7,366 | ₩7,514 | ₩7,084 | ₩7,353 | -0.18% | 3.8만 |
|---|
| 2026.06.01 | ₩7,299 | ₩7,433 | ₩6,970 | ₩7,406 | +1.47% | 10.3만 |
|---|
| 2026.05.29 | ₩7,299 | ₩7,622 | ₩6,990 | ₩7,366 | +0.92% | 7.4만 |
|---|
| 2026.05.28 | ₩7,245 | ₩7,286 | ₩6,870 | ₩7,219 | -0.37% | 13.3만 |
|---|
| 2026.05.27 | ₩7,541 | ₩7,541 | ₩6,910 | ₩7,245 | -3.91% | 10.7만 |
|---|
| 2026.05.26 | ₩7,702 | ₩7,889 | ₩7,359 | ₩7,433 | -3.48% | 6.4만 |
|---|
| 2026.05.22 | ₩7,728 | ₩7,930 | ₩7,306 | ₩7,527 | -2.60% | 5만 |
|---|
| 2026.05.21 | ₩6,990 | ₩7,916 | ₩6,883 | ₩7,728 | +10.56% | 7.4만 |
|---|
| 2026.05.20 | ₩6,990 | ₩7,298 | ₩6,776 | ₩7,058 | +0.96% | 7.3만 |
|---|
| 2026.05.19 | ₩8,118 | ₩8,413 | ₩6,668 | ₩6,709 | -17.36% | 27.9만 |
|---|
| 2026.05.18 | ₩8,064 | ₩8,305 | ₩7,728 | ₩8,198 | +1.66% | 2.6만 |
|---|
| 2026.05.15 | ₩7,970 | ₩8,654 | ₩7,970 | ₩8,037 | +0.84% | 1.5만 |
|---|
| 2026.05.14 | ₩8,064 | ₩8,252 | ₩7,957 | ₩8,171 | +1.33% | 3.2만 |
|---|
| 2026.05.13 | ₩7,916 | ₩8,453 | ₩7,916 | ₩8,037 | +1.53% | 4.9만 |
|---|
| 2026.05.12 | ₩8,272 | ₩8,641 | ₩7,836 | ₩7,863 | -4.95% | 4.1만 |
|---|
| 2026.05.11 | ₩8,788 | ₩9,178 | ₩7,930 | ₩8,050 | -8.40% | 6.1만 |
|---|
| 2026.05.08 | ₩8,936 | ₩9,084 | ₩8,721 | ₩8,802 | -1.50% | 1.5만 |
|---|
| 2026.05.07 | ₩9,446 | ₩9,657 | ₩8,782 | ₩8,909 | -5.68% | 8.2만 |
|---|
| 2026.05.06 | ₩9,339 | ₩9,875 | ₩9,110 | ₩9,432 | +1.01% | 4.2만 |
|---|
| 2026.05.05 | ₩9,392 | ₩9,674 | ₩9,110 | ₩9,178 | -2.29% | 2.6만 |
|---|
| 2026.05.04 | ₩9,674 | ₩10,063 | ₩9,241 | ₩9,352 | -3.33% | 4.4만 |
|---|
| 2026.05.01 | ₩8,507 | ₩9,754 | ₩8,292 | ₩9,432 | +10.88% | 19.5만 |
|---|
| 2026.04.30 | ₩8,909 | ₩8,909 | ₩8,077 | ₩8,533 | -4.22% | 10.4만 |
|---|
| 2026.04.29 | ₩8,923 | ₩9,231 | ₩8,721 | ₩8,775 | -1.65% | 1.9만 |
|---|
| 2026.04.28 | ₩8,896 | ₩9,151 | ₩8,829 | ₩8,909 | +0.15% | 3.3만 |
|---|
| 2026.04.27 | ₩9,231 | ₩9,352 | ₩8,802 | ₩8,909 | -3.49% | 8만 |
|---|
| 2026.04.24 | ₩10,197 | ₩10,197 | ₩9,178 | ₩9,231 | -9.47% | 10.8만 |
|---|
| 2026.04.23 | ₩10,667 | ₩10,667 | ₩9,768 | ₩10,009 | -6.16% | 5.7만 |
|---|
| 2026.04.22 | ₩10,063 | ₩10,640 | ₩9,741 | ₩10,627 | +5.60% | 4.9만 |
|---|
| 2026.04.21 | ₩10,627 | ₩10,734 | ₩9,942 | ₩10,211 | -3.91% | 11.3만 |
|---|
| 2026.04.20 | ₩10,559 | ₩10,747 | ₩10,345 | ₩10,734 | +1.65% | 13.7만 |
|---|
| 2026.04.17 | ₩10,385 | ₩10,855 | ₩10,358 | ₩10,721 | +3.23% | 26.8만 |
|---|
| 2026.04.16 | ₩8,453 | ₩10,398 | ₩8,198 | ₩9,929 | +17.46% | 28.1만 |
|---|
| 2026.04.15 | ₩9,419 | ₩9,580 | ₩7,879 | ₩8,453 | -10.26% | 40.9만 |
|---|
| 2026.04.14 | ₩8,346 | ₩8,708 | ₩8,171 | ₩8,265 | -0.96% | 85.8만 |
|---|
| 2026.04.13 | ₩7,058 | ₩8,346 | ₩7,004 | ₩8,346 | +18.25% | 9.1만 |
|---|
| 2026.04.10 | ₩7,916 | ₩7,916 | ₩6,789 | ₩6,923 | -12.54% | 5.8만 |
|---|
| 2026.04.09 | ₩7,541 | ₩7,916 | ₩7,337 | ₩7,903 | +4.80% | 2.7만 |
|---|
| 2026.04.08 | ₩7,675 | ₩7,977 | ₩7,198 | ₩7,782 | +1.40% | 2.6만 |
|---|
| 2026.04.07 | ₩7,514 | ₩7,769 | ₩6,762 | ₩7,769 | +3.39% | 3.2만 |
|---|
| 2026.04.06 | ₩7,192 | ₩7,541 | ₩7,017 | ₩7,541 | +4.85% | 2.4만 |
|---|
| 2026.04.02 | ₩6,387 | ₩7,380 | ₩6,253 | ₩7,178 | +12.39% | 2.8만 |
|---|
| 2026.04.01 | ₩6,467 | ₩6,824 | ₩6,418 | ₩6,454 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩6,481 | ₩6,709 | ₩6,309 | ₩6,454 | -0.41% | 2.3만 |
|---|
| 2026.03.30 | ₩6,722 | ₩6,874 | ₩6,212 | ₩6,414 | -4.59% | 3만 |
|---|
| 2026.03.27 | ₩6,843 | ₩7,098 | ₩6,588 | ₩6,628 | -3.14% | 4.7만 |
|---|
| 2026.03.26 | ₩6,668 | ₩7,071 | ₩6,668 | ₩6,843 | +2.62% | 4만 |
|---|
| 2026.03.25 | ₩6,534 | ₩6,950 | ₩6,534 | ₩6,709 | +2.67% | 4만 |
|---|
| 2026.03.24 | ₩6,507 | ₩6,789 | ₩6,507 | ₩6,521 | +0.21% | 4.4만 |
|---|
| 2026.03.23 | ₩7,205 | ₩8,037 | ₩6,481 | ₩6,481 | -10.06% | 8.9만 |
|---|
| 2026.03.20 | ₩7,527 | ₩8,037 | ₩7,125 | ₩7,205 | -4.28% | 48.2만 |
|---|
| 2026.03.19 | ₩7,554 | ₩7,796 | ₩7,420 | ₩7,467 | -1.15% | 4.7만 |
|---|
| 2026.03.18 | ₩7,527 | ₩7,970 | ₩7,447 | ₩7,567 | +0.53% | 5.4만 |
|---|
| 2026.03.17 | ₩7,715 | ₩8,084 | ₩7,514 | ₩7,581 | -1.74% | 5.8만 |
|---|
| 2026.03.16 | ₩7,997 | ₩8,238 | ₩7,755 | ₩7,769 | -2.85% | 4.4만 |
|---|
| 2026.03.13 | ₩8,158 | ₩8,386 | ₩7,836 | ₩8,064 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩8,386 | ₩8,743 | ₩7,957 | ₩8,118 | -3.20% | 6.5만 |
|---|
| 2026.03.11 | ₩7,943 | ₩8,775 | ₩7,943 | ₩8,466 | +6.59% | 6.8만 |
|---|
| 2026.03.10 | ₩7,691 | ₩8,359 | ₩7,691 | ₩7,876 | +2.41% | 6.9만 |
|---|
| 2026.03.09 | ₩7,997 | ₩8,305 | ₩7,608 | ₩7,648 | -4.36% | 4.7만 |
|---|
| 2026.03.06 | ₩7,889 | ₩8,386 | ₩7,594 | ₩7,983 | +1.19% | 10.8만 |
|---|
| 2026.03.05 | ₩8,024 | ₩8,305 | ₩7,698 | ₩7,970 | -0.67% | 1.6만 |
|---|
| 2026.03.04 | ₩7,742 | ₩8,627 | ₩7,447 | ₩8,185 | +5.72% | 3.8만 |
|---|
| 2026.03.03 | ₩8,104 | ₩8,741 | ₩7,621 | ₩7,742 | -4.47% | 26.5만 |
|---|
| 2026.03.02 | ₩8,399 | ₩8,929 | ₩8,332 | ₩8,426 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩9,043 | ₩9,388 | ₩8,279 | ₩8,762 | -3.12% | 6.3만 |
|---|
| 2026.02.26 | ₩8,493 | ₩9,352 | ₩7,728 | ₩9,352 | +10.11% | 12.2만 |
|---|
| 2026.02.25 | ₩7,849 | ₩9,191 | ₩7,728 | ₩8,668 | +10.43% | 11.2만 |
|---|
| 2026.02.24 | ₩7,393 | ₩7,849 | ₩7,393 | ₩7,849 | +6.17% | 2.8만 |
|---|
| 2026.02.23 | ₩7,514 | ₩7,648 | ₩7,380 | ₩7,581 | +0.89% | 3.9만 |
|---|
| 2026.02.20 | ₩7,393 | ₩7,702 | ₩7,393 | ₩7,527 | +1.81% | 4.6만 |
|---|
| 2026.02.19 | ₩7,111 | ₩7,702 | ₩7,017 | ₩7,621 | +7.17% | 8.1만 |
|---|
| 2026.02.18 | ₩7,165 | ₩7,534 | ₩6,990 | ₩7,219 | +0.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,192 | ₩7,791 | ₩7,142 | ₩7,232 | +0.56% | 3.5만 |
|---|
| 2026.02.13 | ₩7,286 | ₩7,849 | ₩7,037 | ₩7,279 | -0.09% | 3.3만 |
|---|
| 2026.02.12 | ₩7,527 | ₩7,782 | ₩6,977 | ₩7,433 | -1.25% | 2.7만 |
|---|
| 2026.02.11 | ₩7,420 | ₩7,983 | ₩6,816 | ₩7,366 | -0.72% | 2.4만 |
|---|
| 2026.02.10 | ₩7,380 | ₩7,889 | ₩7,259 | ₩7,514 | +1.82% | 3.7만 |
|---|
| 2026.02.09 | ₩6,870 | ₩7,447 | ₩6,709 | ₩7,393 | +7.62% | 1.9만 |
|---|
| 2026.02.06 | ₩6,615 | ₩7,245 | ₩6,575 | ₩6,843 | +3.45% | 5.4만 |
|---|
| 2026.02.05 | ₩6,870 | ₩7,058 | ₩6,440 | ₩6,615 | -3.71% | 7.5만 |
|---|
| 2026.02.04 | ₩7,017 | ₩7,796 | ₩6,843 | ₩6,977 | -0.57% | 6.8만 |
|---|
| 2026.02.03 | ₩7,755 | ₩8,118 | ₩6,897 | ₩7,031 | -9.34% | 8.5만 |
|---|
| 2026.02.02 | ₩7,715 | ₩7,957 | ₩7,312 | ₩7,782 | +0.87% | 5.1만 |
|---|
| 2026.01.30 | ₩8,520 | ₩8,520 | ₩7,655 | ₩7,782 | -8.66% | 6만 |
|---|
| 2026.01.29 | ₩8,050 | ₩8,641 | ₩8,024 | ₩8,185 | +1.67% | 6.2만 |
|---|
| 2026.01.28 | ₩8,064 | ₩8,520 | ₩8,050 | ₩8,050 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩8,158 | ₩8,576 | ₩8,024 | ₩8,037 | -1.48% | 2.9만 |
|---|
| 2026.01.26 | ₩8,708 | ₩8,815 | ₩8,050 | ₩8,144 | -6.47% | 9.8만 |
|---|
| 2026.01.23 | ₩8,466 | ₩8,939 | ₩8,456 | ₩8,668 | +2.38% | 2.6만 |
|---|
| 2026.01.22 | ₩8,158 | ₩9,043 | ₩8,064 | ₩8,493 | +4.11% | 6.1만 |
|---|
| 2026.01.21 | ₩8,305 | ₩8,721 | ₩8,037 | ₩8,091 | -2.58% | 6.4만 |
|---|
| 2026.01.20 | ₩8,332 | ₩8,721 | ₩8,050 | ₩8,319 | -0.16% | 8.8만 |
|---|
| 2026.01.16 | ₩8,614 | ₩9,110 | ₩8,319 | ₩8,453 | -1.87% | 7.6만 |
|---|
| 2026.01.15 | ₩8,493 | ₩8,990 | ₩8,374 | ₩8,560 | +0.79% | 3.4만 |
|---|
| 2026.01.14 | ₩8,533 | ₩9,057 | ₩8,279 | ₩8,554 | +0.24% | 10.4만 |
|---|
| 2026.01.13 | ₩8,869 | ₩9,038 | ₩8,372 | ₩8,540 | -3.71% | 4.6만 |
|---|
| 2026.01.12 | ₩8,292 | ₩9,312 | ₩8,252 | ₩8,896 | +7.28% | 7.6만 |
|---|
| 2026.01.09 | ₩8,694 | ₩8,748 | ₩8,225 | ₩8,292 | -4.63% | 6.9만 |
|---|
| 2026.01.08 | ₩8,118 | ₩9,057 | ₩7,648 | ₩8,627 | +6.28% | 11.2만 |
|---|
| 2026.01.07 | ₩7,473 | ₩8,453 | ₩7,380 | ₩8,185 | +9.52% | 13.3만 |
|---|
| 2026.01.06 | ₩7,366 | ₩7,715 | ₩7,245 | ₩7,326 | -0.55% | 5.6만 |
|---|
| 2026.01.05 | ₩7,581 | ₩7,896 | ₩7,312 | ₩7,326 | -3.36% | 6.1만 |
|---|
| 2026.01.02 | ₩7,635 | ₩8,010 | ₩7,111 | ₩7,487 | -1.93% | 10.1만 |
|---|
| 2025.12.31 | ₩7,527 | ₩8,037 | ₩7,406 | ₩7,635 | +1.43% | 14.7만 |
|---|
| 2025.12.30 | ₩7,836 | ₩8,292 | ₩7,541 | ₩7,581 | -3.25% | 9.4만 |
|---|
| 2025.12.29 | ₩8,466 | ₩8,574 | ₩7,782 | ₩8,024 | -5.23% | 10.3만 |
|---|
| 2025.12.26 | ₩8,050 | ₩8,815 | ₩7,863 | ₩8,627 | +7.17% | 4.7만 |
|---|
| 2025.12.24 | ₩8,131 | ₩8,560 | ₩7,849 | ₩8,346 | +2.64% | 4.4만 |
|---|
| 2025.12.23 | ₩7,688 | ₩8,406 | ₩7,507 | ₩8,118 | +5.58% | 14.9만 |
|---|
| 2025.12.22 | ₩8,399 | ₩8,802 | ₩7,648 | ₩7,809 | -7.03% | 16.3만 |
|---|
| 2025.12.19 | ₩8,721 | ₩9,218 | ₩8,319 | ₩8,574 | -1.69% | 4.9만 |
|---|
| 2025.12.18 | ₩9,204 | ₩9,218 | ₩8,466 | ₩8,533 | -7.29% | 13만 |
|---|
| 2025.12.17 | ₩9,473 | ₩9,781 | ₩8,802 | ₩8,802 | -7.08% | 9.4만 |
|---|
| 2025.12.16 | ₩9,432 | ₩9,661 | ₩9,399 | ₩9,419 | -0.14% | 3.9만 |
|---|
| 2025.12.15 | ₩9,459 | ₩9,754 | ₩8,855 | ₩9,339 | -1.28% | 9.3만 |
|---|
| 2025.12.12 | ₩8,762 | ₩9,822 | ₩8,346 | ₩9,647 | +10.11% | 20.8만 |
|---|
| 2025.12.11 | ₩9,593 | ₩9,686 | ₩8,708 | ₩8,721 | -9.09% | 8.4만 |
|---|
| 2025.12.10 | ₩10,358 | ₩10,358 | ₩9,325 | ₩9,406 | -9.20% | 14.4만 |
|---|
| 2025.12.09 | ₩10,157 | ₩10,533 | ₩9,728 | ₩10,197 | +0.40% | 4.7만 |
|---|
| 2025.12.08 | ₩10,519 | ₩10,754 | ₩9,902 | ₩10,305 | -2.04% | 8.8만 |
|---|
| 2025.12.05 | ₩9,754 | ₩10,747 | ₩9,754 | ₩10,358 | +6.19% | 17.8만 |
|---|
| 2025.12.04 | ₩10,197 | ₩10,721 | ₩9,392 | ₩9,775 | -4.14% | 17.3만 |
|---|
| 2025.12.03 | ₩10,734 | ₩10,832 | ₩10,063 | ₩10,372 | -3.37% | 7.9만 |
|---|
| 2025.12.02 | ₩11,660 | ₩11,854 | ₩10,076 | ₩10,734 | -7.94% | 17.9만 |
|---|
| 2025.12.01 | ₩11,552 | ₩12,143 | ₩11,552 | ₩11,767 | +1.86% | 8.5만 |
|---|
| 2025.11.28 | ₩12,076 | ₩12,425 | ₩11,069 | ₩11,874 | -1.67% | 17.9만 |
|---|
| 2025.11.26 | ₩12,384 | ₩12,773 | ₩12,022 | ₩12,156 | -1.84% | 15.3만 |
|---|
| 2025.11.25 | ₩12,572 | ₩12,996 | ₩12,223 | ₩12,451 | -0.96% | 15.6만 |
|---|
| 2025.11.24 | ₩12,867 | ₩13,295 | ₩12,076 | ₩12,357 | -3.96% | 27만 |
|---|
| 2025.11.21 | ₩12,076 | ₩13,391 | ₩11,512 | ₩12,747 | +5.56% | 55.5만 |
|---|
| 2025.11.20 | ₩10,734 | ₩12,545 | ₩10,734 | ₩12,143 | +13.13% | 98.6만 |
|---|
| 2025.11.19 | ₩10,801 | ₩11,378 | ₩10,680 | ₩10,868 | +0.62% | 197.5만 |
|---|
| 2025.11.18 | ₩10,734 | ₩10,734 | ₩10,734 | ₩10,734 | 0.00% | 0 |
|---|