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 | ₩5,137 | ₩5,217 | ₩5,056 | ₩5,130 | -0.13% | 44만 |
| 2026.10.08 | ₩5,324 | ₩5,324 | ₩5,049 | ₩5,123 | -3.78% | 47.4만 |
| 2026.10.07 | ₩5,298 | ₩5,351 | ₩5,177 | ₩5,338 | +0.76% | 47.6만 |
| 2026.10.06 | ₩5,626 | ₩5,646 | ₩5,324 | ₩5,351 | -4.89% | 52.3만 |
| 2026.10.05 | ₩5,539 | ₩5,700 | ₩5,405 | ₩5,579 | +0.73% | 71.7만 |
| 2026.10.02 | ₩5,847 | ₩5,981 | ₩5,465 | ₩5,525 | -5.50% | 86.8만 |
| 2026.10.01 | ₩5,888 | ₩6,002 | ₩5,525 | ₩5,727 | -2.73% | 100.1만 |
| 2026.09.30 | ₩5,914 | ₩5,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,740 |
| -2.95% |
| 121.5만 |
| 2026.09.29 | ₩6,169 | ₩6,169 | ₩5,955 | ₩5,995 | -2.83% | 63.5만 |
|---|
| 2026.09.28 | ₩6,263 | ₩6,303 | ₩5,740 | ₩6,250 | -0.21% | 124.5만 |
|---|
| 2026.09.25 | ₩6,384 | ₩6,572 | ₩6,278 | ₩6,397 | +0.21% | 133만 |
|---|
| 2026.09.24 | ₩6,437 | ₩6,598 | ₩6,263 | ₩6,397 | -0.63% | 140.7만 |
|---|
| 2026.09.23 | ₩6,464 | ₩6,692 | ₩6,277 | ₩6,437 | -0.41% | 128.7만 |
|---|
| 2026.09.22 | ₩6,290 | ₩7,175 | ₩6,196 | ₩6,411 | +1.92% | 189.1만 |
|---|
| 2026.09.21 | ₩6,746 | ₩6,813 | ₩6,062 | ₩6,478 | -3.98% | 208.6만 |
|---|
| 2026.09.18 | ₩6,746 | ₩7,484 | ₩6,250 | ₩6,545 | -2.98% | 567.3만 |
|---|
| 2026.09.17 | ₩6,518 | ₩6,706 | ₩5,941 | ₩6,585 | +1.03% | 491.9만 |
|---|
| 2026.09.16 | ₩4,399 | ₩5,888 | ₩4,332 | ₩5,458 | +24.09% | 411.3만 |
|---|
| 2026.09.15 | ₩4,627 | ₩4,721 | ₩4,372 | ₩4,399 | -4.93% | 19.4만 |
|---|
| 2026.09.14 | ₩4,694 | ₩4,947 | ₩4,573 | ₩4,587 | -2.29% | 32.2만 |
|---|
| 2026.09.11 | ₩4,037 | ₩4,618 | ₩4,003 | ₩4,466 | +10.63% | 46.8만 |
|---|
| 2026.09.10 | ₩4,238 | ₩4,238 | ₩3,889 | ₩4,030 | -4.91% | 40.4만 |
|---|
| 2026.09.09 | ₩4,251 | ₩4,466 | ₩4,158 | ₩4,225 | -0.63% | 42.8만 |
|---|
| 2026.09.08 | ₩4,184 | ₩4,359 | ₩4,131 | ₩4,265 | +1.92% | 15.5만 |
|---|
| 2026.09.04 | ₩4,131 | ₩4,182 | ₩4,037 | ₩4,151 | +0.49% | 11만 |
|---|
| 2026.09.03 | ₩4,184 | ₩4,359 | ₩4,064 | ₩4,104 | -1.92% | 10.6만 |
|---|
| 2026.09.02 | ₩4,211 | ₩4,265 | ₩4,064 | ₩4,090 | -2.87% | 11.1만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,442 | ₩4,158 | ₩4,184 | -5.45% | 17.5만 |
|---|
| 2026.08.31 | ₩4,573 | ₩4,635 | ₩4,436 | ₩4,439 | -2.93% | 10.2만 |
|---|
| 2026.08.28 | ₩4,533 | ₩4,666 | ₩4,426 | ₩4,573 | +0.89% | 6.3만 |
|---|
| 2026.08.27 | ₩4,386 | ₩4,587 | ₩4,372 | ₩4,533 | +3.36% | 6.5만 |
|---|
| 2026.08.26 | ₩4,439 | ₩4,572 | ₩4,278 | ₩4,332 | -2.42% | 12.5만 |
|---|
| 2026.08.25 | ₩4,493 | ₩4,580 | ₩4,402 | ₩4,466 | -0.60% | 5.5만 |
|---|
| 2026.08.24 | ₩4,573 | ₩4,640 | ₩4,466 | ₩4,466 | -2.35% | 6.5만 |
|---|
| 2026.08.21 | ₩4,560 | ₩4,707 | ₩4,560 | ₩4,614 | +1.18% | 5.2만 |
|---|
| 2026.08.20 | ₩4,546 | ₩4,842 | ₩4,426 | ₩4,573 | +0.59% | 12.7만 |
|---|
| 2026.08.19 | ₩4,292 | ₩4,667 | ₩4,292 | ₩4,466 | +4.06% | 9만 |
|---|
| 2026.08.18 | ₩4,345 | ₩4,557 | ₩4,225 | ₩4,359 | +0.31% | 10.4만 |
|---|
| 2026.08.17 | ₩4,667 | ₩4,667 | ₩4,198 | ₩4,292 | -8.05% | 26.5만 |
|---|
| 2026.08.14 | ₩4,627 | ₩4,828 | ₩4,318 | ₩4,667 | +0.87% | 16.1만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,774 | ₩4,411 | ₩4,654 | +2.06% | 5만 |
|---|
| 2026.08.12 | ₩4,667 | ₩4,855 | ₩4,412 | ₩4,573 | -2.01% | 7.9만 |
|---|
| 2026.08.11 | ₩4,748 | ₩4,882 | ₩4,614 | ₩4,640 | -2.26% | 8.9만 |
|---|
| 2026.08.10 | ₩4,842 | ₩4,935 | ₩4,573 | ₩4,667 | -3.60% | 9.6만 |
|---|
| 2026.08.07 | ₩4,600 | ₩4,895 | ₩4,585 | ₩4,815 | +4.66% | 20.1만 |
|---|
| 2026.08.06 | ₩4,520 | ₩4,614 | ₩4,399 | ₩4,573 | +1.19% | 14.2만 |
|---|
| 2026.08.05 | ₩4,681 | ₩4,774 | ₩4,493 | ₩4,506 | -3.72% | 12.9만 |
|---|
| 2026.08.04 | ₩4,788 | ₩4,895 | ₩4,627 | ₩4,640 | -3.08% | 14.6만 |
|---|
| 2026.08.03 | ₩4,412 | ₩4,852 | ₩4,412 | ₩4,734 | +7.29% | 24만 |
|---|
| 2026.07.31 | ₩4,184 | ₩4,399 | ₩4,184 | ₩4,332 | +3.53% | 13.2만 |
|---|
| 2026.07.30 | ₩4,211 | ₩4,292 | ₩4,064 | ₩4,225 | +0.32% | 17.8만 |
|---|
| 2026.07.29 | ₩4,211 | ₩4,339 | ₩4,084 | ₩4,198 | -0.32% | 10.4만 |
|---|
| 2026.07.28 | ₩4,345 | ₩4,345 | ₩4,144 | ₩4,198 | -3.40% | 10.4만 |
|---|
| 2026.07.27 | ₩4,292 | ₩4,426 | ₩4,184 | ₩4,359 | +1.56% | 18.7만 |
|---|
| 2026.07.24 | ₩4,225 | ₩4,453 | ₩4,199 | ₩4,278 | +1.27% | 8.7만 |
|---|
| 2026.07.23 | ₩4,359 | ₩4,509 | ₩4,171 | ₩4,238 | -2.77% | 12.7만 |
|---|
| 2026.07.22 | ₩4,466 | ₩4,567 | ₩4,245 | ₩4,399 | -1.50% | 19.2만 |
|---|
| 2026.07.21 | ₩4,533 | ₩4,567 | ₩4,305 | ₩4,426 | -2.37% | 28.3만 |
|---|
| 2026.07.20 | ₩4,426 | ₩4,734 | ₩4,426 | ₩4,560 | +3.03% | 26.3만 |
|---|
| 2026.07.17 | ₩4,292 | ₩4,540 | ₩4,272 | ₩4,386 | +2.19% | 16.3만 |
|---|
| 2026.07.16 | ₩4,453 | ₩4,693 | ₩4,184 | ₩4,372 | -1.81% | 44.4만 |
|---|
| 2026.07.15 | ₩4,694 | ₩4,868 | ₩4,439 | ₩4,506 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩4,614 | ₩4,880 | ₩4,453 | ₩4,533 | -1.74% | 107만 |
|---|
| 2026.07.13 | ₩4,090 | ₩4,614 | ₩4,037 | ₩4,238 | +3.61% | 260.7만 |
|---|
| 2026.07.10 | ₩4,090 | ₩4,144 | ₩3,943 | ₩3,956 | -3.28% | 95.4만 |
|---|
| 2026.07.09 | ₩4,265 | ₩4,560 | ₩4,023 | ₩4,077 | -4.40% | 252.3만 |
|---|
| 2026.07.08 | ₩5,096 | ₩5,539 | ₩4,935 | ₩5,338 | +4.74% | 30.1만 |
|---|
| 2026.07.07 | ₩5,432 | ₩5,499 | ₩4,748 | ₩5,070 | -6.67% | 17.9만 |
|---|
| 2026.07.06 | ₩5,700 | ₩5,700 | ₩5,029 | ₩5,338 | -6.35% | 49.1만 |
|---|
| 2026.07.02 | ₩6,209 | ₩6,397 | ₩5,901 | ₩5,955 | -4.10% | 3.5만 |
|---|
| 2026.07.01 | ₩6,223 | ₩6,665 | ₩6,169 | ₩6,169 | -0.86% | 14.8만 |
|---|
| 2026.06.30 | ₩6,049 | ₩6,411 | ₩5,955 | ₩6,102 | +0.89% | 6.7만 |
|---|
| 2026.06.29 | ₩5,928 | ₩6,196 | ₩5,794 | ₩6,049 | +2.04% | 8만 |
|---|
| 2026.06.26 | ₩5,686 | ₩5,908 | ₩5,686 | ₩5,847 | +2.83% | 15.1만 |
|---|
| 2026.06.25 | ₩6,089 | ₩6,129 | ₩5,633 | ₩5,646 | -7.27% | 11.2만 |
|---|
| 2026.06.24 | ₩6,142 | ₩6,337 | ₩6,049 | ₩6,075 | -1.09% | 6.9만 |
|---|
| 2026.06.23 | ₩6,169 | ₩6,464 | ₩6,055 | ₩6,156 | -0.22% | 9.5만 |
|---|
| 2026.06.22 | ₩6,236 | ₩6,451 | ₩6,171 | ₩6,303 | +1.08% | 6.9만 |
|---|
| 2026.06.18 | ₩6,183 | ₩6,370 | ₩6,169 | ₩6,290 | +1.74% | 11만 |
|---|
| 2026.06.17 | ₩6,263 | ₩6,484 | ₩6,116 | ₩6,370 | +1.71% | 11.3만 |
|---|
| 2026.06.16 | ₩6,196 | ₩6,370 | ₩6,008 | ₩6,330 | +2.16% | 6.5만 |
|---|
| 2026.06.15 | ₩6,384 | ₩6,702 | ₩6,122 | ₩6,196 | -2.94% | 24.7만 |
|---|
| 2026.06.12 | ₩6,169 | ₩6,290 | ₩5,968 | ₩6,129 | -0.65% | 11.2만 |
|---|
| 2026.06.11 | ₩6,236 | ₩6,344 | ₩5,981 | ₩6,209 | -0.43% | 19만 |
|---|
| 2026.06.10 | ₩6,344 | ₩6,639 | ₩6,236 | ₩6,290 | -0.85% | 20.6만 |
|---|
| 2026.06.09 | ₩6,773 | ₩7,309 | ₩6,306 | ₩6,411 | -5.35% | 52.9만 |
|---|
| 2026.06.08 | ₩7,108 | ₩7,309 | ₩6,773 | ₩6,813 | -4.15% | 123만 |
|---|
| 2026.06.05 | ₩7,215 | ₩7,390 | ₩6,940 | ₩7,068 | -2.04% | 4만 |
|---|
| 2026.06.04 | ₩6,907 | ₩7,577 | ₩6,907 | ₩7,296 | +5.63% | 8.2만 |
|---|
| 2026.06.03 | ₩7,229 | ₩7,229 | ₩6,706 | ₩6,800 | -5.94% | 8.2만 |
|---|
| 2026.06.02 | ₩7,363 | ₩7,510 | ₩7,081 | ₩7,349 | -0.18% | 3.8만 |
|---|
| 2026.06.01 | ₩7,296 | ₩7,430 | ₩6,967 | ₩7,403 | +1.47% | 10.3만 |
|---|
| 2026.05.29 | ₩7,296 | ₩7,619 | ₩6,987 | ₩7,363 | +0.92% | 7.4만 |
|---|
| 2026.05.28 | ₩7,242 | ₩7,282 | ₩6,867 | ₩7,215 | -0.37% | 13.3만 |
|---|
| 2026.05.27 | ₩7,537 | ₩7,537 | ₩6,907 | ₩7,242 | -3.91% | 10.7만 |
|---|
| 2026.05.26 | ₩7,698 | ₩7,886 | ₩7,356 | ₩7,430 | -3.48% | 6.4만 |
|---|
| 2026.05.22 | ₩7,725 | ₩7,926 | ₩7,303 | ₩7,524 | -2.60% | 5만 |
|---|
| 2026.05.21 | ₩6,987 | ₩7,913 | ₩6,880 | ₩7,725 | +10.56% | 7.4만 |
|---|
| 2026.05.20 | ₩6,987 | ₩7,294 | ₩6,773 | ₩7,054 | +0.96% | 7.3만 |
|---|
| 2026.05.19 | ₩8,114 | ₩8,409 | ₩6,665 | ₩6,706 | -17.36% | 27.9만 |
|---|
| 2026.05.18 | ₩8,060 | ₩8,302 | ₩7,725 | ₩8,194 | +1.66% | 2.6만 |
|---|
| 2026.05.15 | ₩7,966 | ₩8,650 | ₩7,966 | ₩8,033 | +0.84% | 1.5만 |
|---|
| 2026.05.14 | ₩8,060 | ₩8,248 | ₩7,953 | ₩8,168 | +1.33% | 3.2만 |
|---|
| 2026.05.13 | ₩7,913 | ₩8,449 | ₩7,913 | ₩8,033 | +1.53% | 4.9만 |
|---|
| 2026.05.12 | ₩8,268 | ₩8,637 | ₩7,832 | ₩7,859 | -4.95% | 4.1만 |
|---|
| 2026.05.11 | ₩8,784 | ₩9,173 | ₩7,926 | ₩8,047 | -8.40% | 6.1만 |
|---|
| 2026.05.08 | ₩8,932 | ₩9,080 | ₩8,717 | ₩8,798 | -1.50% | 1.5만 |
|---|
| 2026.05.07 | ₩9,442 | ₩9,652 | ₩8,778 | ₩8,905 | -5.68% | 8.2만 |
|---|
| 2026.05.06 | ₩9,334 | ₩9,871 | ₩9,106 | ₩9,428 | +1.01% | 4.2만 |
|---|
| 2026.05.05 | ₩9,388 | ₩9,670 | ₩9,106 | ₩9,173 | -2.29% | 2.6만 |
|---|
| 2026.05.04 | ₩9,670 | ₩10,059 | ₩9,236 | ₩9,348 | -3.33% | 4.4만 |
|---|
| 2026.05.01 | ₩8,503 | ₩9,750 | ₩8,288 | ₩9,428 | +10.88% | 19.5만 |
|---|
| 2026.04.30 | ₩8,905 | ₩8,905 | ₩8,074 | ₩8,530 | -4.22% | 10.4만 |
|---|
| 2026.04.29 | ₩8,919 | ₩9,227 | ₩8,717 | ₩8,771 | -1.65% | 1.9만 |
|---|
| 2026.04.28 | ₩8,892 | ₩9,147 | ₩8,825 | ₩8,905 | +0.15% | 3.3만 |
|---|
| 2026.04.27 | ₩9,227 | ₩9,348 | ₩8,798 | ₩8,905 | -3.49% | 8만 |
|---|
| 2026.04.24 | ₩10,193 | ₩10,193 | ₩9,173 | ₩9,227 | -9.47% | 10.8만 |
|---|
| 2026.04.23 | ₩10,662 | ₩10,662 | ₩9,763 | ₩10,005 | -6.16% | 5.7만 |
|---|
| 2026.04.22 | ₩10,059 | ₩10,635 | ₩9,737 | ₩10,622 | +5.60% | 4.9만 |
|---|
| 2026.04.21 | ₩10,622 | ₩10,729 | ₩9,938 | ₩10,206 | -3.91% | 11.3만 |
|---|
| 2026.04.20 | ₩10,555 | ₩10,743 | ₩10,340 | ₩10,729 | +1.65% | 13.7만 |
|---|
| 2026.04.17 | ₩10,380 | ₩10,850 | ₩10,354 | ₩10,716 | +3.23% | 26.8만 |
|---|
| 2026.04.16 | ₩8,449 | ₩10,394 | ₩8,194 | ₩9,924 | +17.46% | 28.1만 |
|---|
| 2026.04.15 | ₩9,415 | ₩9,576 | ₩7,875 | ₩8,449 | -10.26% | 40.9만 |
|---|
| 2026.04.14 | ₩8,342 | ₩8,704 | ₩8,168 | ₩8,261 | -0.96% | 85.8만 |
|---|
| 2026.04.13 | ₩7,054 | ₩8,342 | ₩7,001 | ₩8,342 | +18.25% | 9.1만 |
|---|
| 2026.04.10 | ₩7,913 | ₩7,913 | ₩6,786 | ₩6,920 | -12.54% | 5.8만 |
|---|
| 2026.04.09 | ₩7,537 | ₩7,913 | ₩7,333 | ₩7,899 | +4.80% | 2.7만 |
|---|
| 2026.04.08 | ₩7,671 | ₩7,973 | ₩7,195 | ₩7,779 | +1.40% | 2.6만 |
|---|
| 2026.04.07 | ₩7,510 | ₩7,765 | ₩6,759 | ₩7,765 | +3.39% | 3.2만 |
|---|
| 2026.04.06 | ₩7,189 | ₩7,537 | ₩7,014 | ₩7,537 | +4.85% | 2.4만 |
|---|
| 2026.04.02 | ₩6,384 | ₩7,376 | ₩6,250 | ₩7,175 | +12.39% | 2.8만 |
|---|
| 2026.04.01 | ₩6,464 | ₩6,821 | ₩6,415 | ₩6,451 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩6,478 | ₩6,706 | ₩6,306 | ₩6,451 | -0.41% | 2.3만 |
|---|
| 2026.03.30 | ₩6,719 | ₩6,871 | ₩6,209 | ₩6,411 | -4.59% | 3만 |
|---|
| 2026.03.27 | ₩6,840 | ₩7,095 | ₩6,585 | ₩6,625 | -3.14% | 4.7만 |
|---|
| 2026.03.26 | ₩6,665 | ₩7,068 | ₩6,665 | ₩6,840 | +2.62% | 4만 |
|---|
| 2026.03.25 | ₩6,531 | ₩6,947 | ₩6,531 | ₩6,706 | +2.67% | 4만 |
|---|
| 2026.03.24 | ₩6,505 | ₩6,786 | ₩6,505 | ₩6,518 | +0.21% | 4.4만 |
|---|
| 2026.03.23 | ₩7,202 | ₩8,033 | ₩6,478 | ₩6,478 | -10.06% | 8.9만 |
|---|
| 2026.03.20 | ₩7,524 | ₩8,033 | ₩7,121 | ₩7,202 | -4.28% | 48.2만 |
|---|
| 2026.03.19 | ₩7,551 | ₩7,792 | ₩7,417 | ₩7,463 | -1.15% | 4.7만 |
|---|
| 2026.03.18 | ₩7,524 | ₩7,966 | ₩7,443 | ₩7,564 | +0.53% | 5.4만 |
|---|
| 2026.03.17 | ₩7,712 | ₩8,080 | ₩7,510 | ₩7,577 | -1.74% | 5.8만 |
|---|
| 2026.03.16 | ₩7,993 | ₩8,235 | ₩7,752 | ₩7,765 | -2.85% | 4.4만 |
|---|
| 2026.03.13 | ₩8,154 | ₩8,382 | ₩7,832 | ₩8,060 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩8,382 | ₩8,739 | ₩7,953 | ₩8,114 | -3.20% | 6.5만 |
|---|
| 2026.03.11 | ₩7,940 | ₩8,771 | ₩7,940 | ₩8,463 | +6.59% | 6.8만 |
|---|
| 2026.03.10 | ₩7,687 | ₩8,355 | ₩7,687 | ₩7,872 | +2.41% | 6.9만 |
|---|
| 2026.03.09 | ₩7,993 | ₩8,302 | ₩7,604 | ₩7,644 | -4.36% | 4.7만 |
|---|
| 2026.03.06 | ₩7,886 | ₩8,382 | ₩7,591 | ₩7,980 | +1.19% | 10.8만 |
|---|
| 2026.03.05 | ₩8,020 | ₩8,302 | ₩7,694 | ₩7,966 | -0.67% | 1.6만 |
|---|
| 2026.03.04 | ₩7,738 | ₩8,624 | ₩7,443 | ₩8,181 | +5.72% | 3.8만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,738 | ₩7,618 | ₩7,738 | -4.47% | 26.5만 |
|---|
| 2026.03.02 | ₩8,396 | ₩8,925 | ₩8,328 | ₩8,422 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩9,039 | ₩9,384 | ₩8,275 | ₩8,758 | -3.12% | 6.3만 |
|---|
| 2026.02.26 | ₩8,489 | ₩9,348 | ₩7,725 | ₩9,348 | +10.11% | 12.2만 |
|---|
| 2026.02.25 | ₩7,846 | ₩9,187 | ₩7,725 | ₩8,664 | +10.43% | 11.2만 |
|---|
| 2026.02.24 | ₩7,390 | ₩7,846 | ₩7,390 | ₩7,846 | +6.17% | 2.8만 |
|---|
| 2026.02.23 | ₩7,510 | ₩7,644 | ₩7,376 | ₩7,577 | +0.89% | 3.9만 |
|---|
| 2026.02.20 | ₩7,390 | ₩7,698 | ₩7,390 | ₩7,524 | +1.81% | 4.6만 |
|---|
| 2026.02.19 | ₩7,108 | ₩7,698 | ₩7,014 | ₩7,618 | +7.17% | 8.1만 |
|---|
| 2026.02.18 | ₩7,162 | ₩7,531 | ₩6,987 | ₩7,215 | +0.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,189 | ₩7,788 | ₩7,139 | ₩7,229 | +0.56% | 3.5만 |
|---|
| 2026.02.13 | ₩7,282 | ₩7,846 | ₩7,034 | ₩7,276 | -0.09% | 3.3만 |
|---|
| 2026.02.12 | ₩7,524 | ₩7,779 | ₩6,974 | ₩7,430 | -1.25% | 2.7만 |
|---|
| 2026.02.11 | ₩7,417 | ₩7,980 | ₩6,813 | ₩7,363 | -0.72% | 2.4만 |
|---|
| 2026.02.10 | ₩7,376 | ₩7,886 | ₩7,256 | ₩7,510 | +1.82% | 3.7만 |
|---|
| 2026.02.09 | ₩6,867 | ₩7,443 | ₩6,706 | ₩7,390 | +7.62% | 1.9만 |
|---|
| 2026.02.06 | ₩6,612 | ₩7,242 | ₩6,572 | ₩6,840 | +3.45% | 5.4만 |
|---|
| 2026.02.05 | ₩6,867 | ₩7,054 | ₩6,437 | ₩6,612 | -3.71% | 7.5만 |
|---|
| 2026.02.04 | ₩7,014 | ₩7,792 | ₩6,840 | ₩6,974 | -0.57% | 6.8만 |
|---|
| 2026.02.03 | ₩7,752 | ₩8,114 | ₩6,893 | ₩7,028 | -9.34% | 8.5만 |
|---|
| 2026.02.02 | ₩7,712 | ₩7,953 | ₩7,309 | ₩7,779 | +0.87% | 5.1만 |
|---|
| 2026.01.30 | ₩8,516 | ₩8,516 | ₩7,651 | ₩7,779 | -8.66% | 6만 |
|---|
| 2026.01.29 | ₩8,047 | ₩8,637 | ₩8,020 | ₩8,181 | +1.67% | 6.2만 |
|---|
| 2026.01.28 | ₩8,060 | ₩8,516 | ₩8,047 | ₩8,047 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩8,154 | ₩8,573 | ₩8,020 | ₩8,033 | -1.48% | 2.9만 |
|---|
| 2026.01.26 | ₩8,704 | ₩8,811 | ₩8,047 | ₩8,141 | -6.47% | 9.8만 |
|---|
| 2026.01.23 | ₩8,463 | ₩8,935 | ₩8,452 | ₩8,664 | +2.38% | 2.6만 |
|---|
| 2026.01.22 | ₩8,154 | ₩9,039 | ₩8,060 | ₩8,489 | +4.11% | 6.1만 |
|---|
| 2026.01.21 | ₩8,302 | ₩8,717 | ₩8,033 | ₩8,087 | -2.58% | 6.4만 |
|---|
| 2026.01.20 | ₩8,328 | ₩8,717 | ₩8,047 | ₩8,315 | -0.16% | 8.8만 |
|---|
| 2026.01.16 | ₩8,610 | ₩9,106 | ₩8,315 | ₩8,449 | -1.87% | 7.6만 |
|---|
| 2026.01.15 | ₩8,489 | ₩8,986 | ₩8,370 | ₩8,556 | +0.79% | 3.4만 |
|---|
| 2026.01.14 | ₩8,530 | ₩9,053 | ₩8,275 | ₩8,550 | +0.24% | 10.4만 |
|---|
| 2026.01.13 | ₩8,865 | ₩9,034 | ₩8,369 | ₩8,536 | -3.71% | 4.6만 |
|---|
| 2026.01.12 | ₩8,288 | ₩9,308 | ₩8,248 | ₩8,892 | +7.28% | 7.6만 |
|---|
| 2026.01.09 | ₩8,691 | ₩8,744 | ₩8,221 | ₩8,288 | -4.63% | 6.9만 |
|---|
| 2026.01.08 | ₩8,114 | ₩9,053 | ₩7,644 | ₩8,624 | +6.28% | 11.2만 |
|---|
| 2026.01.07 | ₩7,470 | ₩8,449 | ₩7,376 | ₩8,181 | +9.52% | 13.3만 |
|---|
| 2026.01.06 | ₩7,363 | ₩7,712 | ₩7,242 | ₩7,323 | -0.55% | 5.6만 |
|---|
| 2026.01.05 | ₩7,577 | ₩7,893 | ₩7,309 | ₩7,323 | -3.36% | 6.1만 |
|---|
| 2026.01.02 | ₩7,631 | ₩8,007 | ₩7,108 | ₩7,484 | -1.93% | 10.1만 |
|---|
| 2025.12.31 | ₩7,524 | ₩8,033 | ₩7,403 | ₩7,631 | +1.43% | 14.7만 |
|---|
| 2025.12.30 | ₩7,832 | ₩8,288 | ₩7,537 | ₩7,577 | -3.25% | 9.4만 |
|---|
| 2025.12.29 | ₩8,463 | ₩8,570 | ₩7,779 | ₩8,020 | -5.23% | 10.3만 |
|---|
| 2025.12.26 | ₩8,047 | ₩8,811 | ₩7,859 | ₩8,624 | +7.17% | 4.7만 |
|---|
| 2025.12.24 | ₩8,127 | ₩8,556 | ₩7,846 | ₩8,342 | +2.64% | 4.4만 |
|---|
| 2025.12.23 | ₩7,685 | ₩8,402 | ₩7,504 | ₩8,114 | +5.58% | 14.9만 |
|---|
| 2025.12.22 | ₩8,396 | ₩8,798 | ₩7,644 | ₩7,805 | -7.03% | 16.3만 |
|---|
| 2025.12.19 | ₩8,717 | ₩9,214 | ₩8,315 | ₩8,570 | -1.69% | 4.9만 |
|---|
| 2025.12.18 | ₩9,200 | ₩9,214 | ₩8,463 | ₩8,530 | -7.29% | 13만 |
|---|
| 2025.12.17 | ₩9,468 | ₩9,777 | ₩8,798 | ₩8,798 | -7.08% | 9.4만 |
|---|
| 2025.12.16 | ₩9,428 | ₩9,656 | ₩9,395 | ₩9,415 | -0.14% | 3.9만 |
|---|
| 2025.12.15 | ₩9,455 | ₩9,750 | ₩8,852 | ₩9,334 | -1.28% | 9.3만 |
|---|
| 2025.12.12 | ₩8,758 | ₩9,817 | ₩8,342 | ₩9,643 | +10.11% | 20.8만 |
|---|
| 2025.12.11 | ₩9,589 | ₩9,682 | ₩8,704 | ₩8,717 | -9.09% | 8.4만 |
|---|
| 2025.12.10 | ₩10,354 | ₩10,354 | ₩9,321 | ₩9,401 | -9.20% | 14.4만 |
|---|
| 2025.12.09 | ₩10,152 | ₩10,528 | ₩9,723 | ₩10,193 | +0.40% | 4.7만 |
|---|
| 2025.12.08 | ₩10,515 | ₩10,749 | ₩9,898 | ₩10,300 | -2.04% | 8.8만 |
|---|
| 2025.12.05 | ₩9,750 | ₩10,743 | ₩9,750 | ₩10,354 | +6.19% | 17.8만 |
|---|
| 2025.12.04 | ₩10,193 | ₩10,716 | ₩9,388 | ₩9,770 | -4.14% | 17.3만 |
|---|
| 2025.12.03 | ₩10,729 | ₩10,827 | ₩10,059 | ₩10,367 | -3.37% | 7.9만 |
|---|
| 2025.12.02 | ₩11,655 | ₩11,849 | ₩10,072 | ₩10,729 | -7.94% | 17.9만 |
|---|
| 2025.12.01 | ₩11,547 | ₩12,137 | ₩11,547 | ₩11,762 | +1.86% | 8.5만 |
|---|
| 2025.11.28 | ₩12,070 | ₩12,419 | ₩11,064 | ₩11,869 | -1.67% | 17.9만 |
|---|
| 2025.11.26 | ₩12,379 | ₩12,768 | ₩12,017 | ₩12,151 | -1.84% | 15.3만 |
|---|
| 2025.11.25 | ₩12,566 | ₩12,990 | ₩12,218 | ₩12,446 | -0.96% | 15.6만 |
|---|
| 2025.11.24 | ₩12,862 | ₩13,289 | ₩12,070 | ₩12,352 | -3.96% | 27만 |
|---|
| 2025.11.21 | ₩12,070 | ₩13,385 | ₩11,507 | ₩12,741 | +5.56% | 55.5만 |
|---|
| 2025.11.20 | ₩10,729 | ₩12,540 | ₩10,729 | ₩12,137 | +13.13% | 98.6만 |
|---|
| 2025.11.19 | ₩10,796 | ₩11,373 | ₩10,675 | ₩10,863 | +0.62% | 197.5만 |
|---|
| 2025.11.18 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 0 |
|---|