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 | ₩5,125 | ₩5,206 | ₩5,045 | ₩5,119 | -0.13% | 44만 |
| 2026.10.08 | ₩5,313 | ₩5,313 | ₩5,038 | ₩5,112 | -3.78% | 47.4만 |
| 2026.10.07 | ₩5,286 | ₩5,339 | ₩5,165 | ₩5,326 | +0.76% | 47.6만 |
| 2026.10.06 | ₩5,614 | ₩5,634 | ₩5,313 | ₩5,339 | -4.89% | 52.3만 |
| 2026.10.05 | ₩5,527 | ₩5,687 | ₩5,393 | ₩5,567 | +0.73% | 71.7만 |
| 2026.10.02 | ₩5,834 | ₩5,968 | ₩5,453 | ₩5,513 | -5.50% | 86.8만 |
| 2026.10.01 | ₩5,875 | ₩5,988 | ₩5,513 | ₩5,714 | -2.73% | 100.1만 |
| 2026.09.30 | ₩5,901 | ₩5,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,727 |
| -2.95% |
| 121.5만 |
| 2026.09.29 | ₩6,156 | ₩6,156 | ₩5,942 | ₩5,982 | -2.83% | 63.5만 |
|---|
| 2026.09.28 | ₩6,249 | ₩6,289 | ₩5,727 | ₩6,236 | -0.21% | 124.5만 |
|---|
| 2026.09.25 | ₩6,370 | ₩6,557 | ₩6,264 | ₩6,383 | +0.21% | 133만 |
|---|
| 2026.09.24 | ₩6,423 | ₩6,584 | ₩6,249 | ₩6,383 | -0.63% | 140.7만 |
|---|
| 2026.09.23 | ₩6,450 | ₩6,678 | ₩6,263 | ₩6,423 | -0.41% | 128.7만 |
|---|
| 2026.09.22 | ₩6,276 | ₩7,159 | ₩6,182 | ₩6,397 | +1.92% | 189.1만 |
|---|
| 2026.09.21 | ₩6,731 | ₩6,798 | ₩6,049 | ₩6,463 | -3.98% | 208.6만 |
|---|
| 2026.09.18 | ₩6,731 | ₩7,467 | ₩6,236 | ₩6,530 | -2.98% | 567.3만 |
|---|
| 2026.09.17 | ₩6,504 | ₩6,691 | ₩5,928 | ₩6,570 | +1.03% | 491.9만 |
|---|
| 2026.09.16 | ₩4,389 | ₩5,875 | ₩4,322 | ₩5,446 | +24.09% | 411.3만 |
|---|
| 2026.09.15 | ₩4,617 | ₩4,710 | ₩4,362 | ₩4,389 | -4.93% | 19.4만 |
|---|
| 2026.09.14 | ₩4,684 | ₩4,937 | ₩4,563 | ₩4,577 | -2.29% | 32.2만 |
|---|
| 2026.09.11 | ₩4,028 | ₩4,607 | ₩3,994 | ₩4,456 | +10.63% | 46.8만 |
|---|
| 2026.09.10 | ₩4,229 | ₩4,229 | ₩3,881 | ₩4,021 | -4.91% | 40.4만 |
|---|
| 2026.09.09 | ₩4,242 | ₩4,456 | ₩4,148 | ₩4,215 | -0.63% | 42.8만 |
|---|
| 2026.09.08 | ₩4,175 | ₩4,349 | ₩4,122 | ₩4,255 | +1.92% | 15.5만 |
|---|
| 2026.09.04 | ₩4,122 | ₩4,172 | ₩4,028 | ₩4,142 | +0.49% | 11만 |
|---|
| 2026.09.03 | ₩4,175 | ₩4,349 | ₩4,055 | ₩4,095 | -1.92% | 10.6만 |
|---|
| 2026.09.02 | ₩4,202 | ₩4,255 | ₩4,055 | ₩4,081 | -2.87% | 11.1만 |
|---|
| 2026.09.01 | ₩4,416 | ₩4,432 | ₩4,148 | ₩4,175 | -5.45% | 17.5만 |
|---|
| 2026.08.31 | ₩4,563 | ₩4,625 | ₩4,427 | ₩4,429 | -2.93% | 10.2만 |
|---|
| 2026.08.28 | ₩4,523 | ₩4,656 | ₩4,416 | ₩4,563 | +0.89% | 6.3만 |
|---|
| 2026.08.27 | ₩4,376 | ₩4,577 | ₩4,362 | ₩4,523 | +3.36% | 6.5만 |
|---|
| 2026.08.26 | ₩4,429 | ₩4,562 | ₩4,269 | ₩4,322 | -2.42% | 12.5만 |
|---|
| 2026.08.25 | ₩4,483 | ₩4,570 | ₩4,392 | ₩4,456 | -0.60% | 5.5만 |
|---|
| 2026.08.24 | ₩4,563 | ₩4,630 | ₩4,456 | ₩4,456 | -2.35% | 6.5만 |
|---|
| 2026.08.21 | ₩4,550 | ₩4,697 | ₩4,550 | ₩4,603 | +1.18% | 5.2만 |
|---|
| 2026.08.20 | ₩4,536 | ₩4,831 | ₩4,416 | ₩4,563 | +0.59% | 12.7만 |
|---|
| 2026.08.19 | ₩4,282 | ₩4,657 | ₩4,282 | ₩4,456 | +4.06% | 9만 |
|---|
| 2026.08.18 | ₩4,336 | ₩4,547 | ₩4,215 | ₩4,349 | +0.31% | 10.4만 |
|---|
| 2026.08.17 | ₩4,657 | ₩4,657 | ₩4,189 | ₩4,282 | -8.05% | 26.5만 |
|---|
| 2026.08.14 | ₩4,617 | ₩4,817 | ₩4,309 | ₩4,657 | +0.87% | 16.1만 |
|---|
| 2026.08.13 | ₩4,550 | ₩4,764 | ₩4,401 | ₩4,643 | +2.06% | 5만 |
|---|
| 2026.08.12 | ₩4,657 | ₩4,844 | ₩4,403 | ₩4,563 | -2.01% | 7.9만 |
|---|
| 2026.08.11 | ₩4,737 | ₩4,871 | ₩4,603 | ₩4,630 | -2.26% | 8.9만 |
|---|
| 2026.08.10 | ₩4,831 | ₩4,925 | ₩4,563 | ₩4,657 | -3.60% | 9.6만 |
|---|
| 2026.08.07 | ₩4,590 | ₩4,884 | ₩4,575 | ₩4,804 | +4.66% | 20.1만 |
|---|
| 2026.08.06 | ₩4,510 | ₩4,603 | ₩4,389 | ₩4,563 | +1.19% | 14.2만 |
|---|
| 2026.08.05 | ₩4,670 | ₩4,764 | ₩4,483 | ₩4,496 | -3.72% | 12.9만 |
|---|
| 2026.08.04 | ₩4,777 | ₩4,884 | ₩4,617 | ₩4,630 | -3.08% | 14.6만 |
|---|
| 2026.08.03 | ₩4,403 | ₩4,842 | ₩4,403 | ₩4,724 | +7.29% | 24만 |
|---|
| 2026.07.31 | ₩4,175 | ₩4,389 | ₩4,175 | ₩4,322 | +3.53% | 13.2만 |
|---|
| 2026.07.30 | ₩4,202 | ₩4,282 | ₩4,055 | ₩4,215 | +0.32% | 17.8만 |
|---|
| 2026.07.29 | ₩4,202 | ₩4,329 | ₩4,075 | ₩4,189 | -0.32% | 10.4만 |
|---|
| 2026.07.28 | ₩4,336 | ₩4,336 | ₩4,135 | ₩4,189 | -3.40% | 10.4만 |
|---|
| 2026.07.27 | ₩4,282 | ₩4,416 | ₩4,175 | ₩4,349 | +1.56% | 18.7만 |
|---|
| 2026.07.24 | ₩4,215 | ₩4,443 | ₩4,190 | ₩4,269 | +1.27% | 8.7만 |
|---|
| 2026.07.23 | ₩4,349 | ₩4,499 | ₩4,162 | ₩4,229 | -2.77% | 12.7만 |
|---|
| 2026.07.22 | ₩4,456 | ₩4,557 | ₩4,235 | ₩4,389 | -1.50% | 19.2만 |
|---|
| 2026.07.21 | ₩4,523 | ₩4,557 | ₩4,296 | ₩4,416 | -2.37% | 28.3만 |
|---|
| 2026.07.20 | ₩4,416 | ₩4,724 | ₩4,416 | ₩4,550 | +3.03% | 26.3만 |
|---|
| 2026.07.17 | ₩4,282 | ₩4,530 | ₩4,262 | ₩4,376 | +2.19% | 16.3만 |
|---|
| 2026.07.16 | ₩4,443 | ₩4,682 | ₩4,175 | ₩4,362 | -1.81% | 44.4만 |
|---|
| 2026.07.15 | ₩4,684 | ₩4,858 | ₩4,429 | ₩4,496 | -4.00% | 43.8만 |
|---|
| 2026.07.14 | ₩4,603 | ₩4,870 | ₩4,443 | ₩4,523 | -1.74% | 107만 |
|---|
| 2026.07.13 | ₩4,081 | ₩4,603 | ₩4,028 | ₩4,229 | +3.61% | 260.7만 |
|---|
| 2026.07.10 | ₩4,081 | ₩4,135 | ₩3,934 | ₩3,948 | -3.28% | 95.4만 |
|---|
| 2026.07.09 | ₩4,255 | ₩4,550 | ₩4,015 | ₩4,068 | -4.40% | 252.3만 |
|---|
| 2026.07.08 | ₩5,085 | ₩5,527 | ₩4,925 | ₩5,326 | +4.74% | 30.1만 |
|---|
| 2026.07.07 | ₩5,420 | ₩5,487 | ₩4,737 | ₩5,058 | -6.67% | 17.9만 |
|---|
| 2026.07.06 | ₩5,687 | ₩5,687 | ₩5,018 | ₩5,326 | -6.35% | 49.1만 |
|---|
| 2026.07.02 | ₩6,196 | ₩6,383 | ₩5,888 | ₩5,942 | -4.10% | 3.5만 |
|---|
| 2026.07.01 | ₩6,209 | ₩6,651 | ₩6,156 | ₩6,156 | -0.86% | 14.8만 |
|---|
| 2026.06.30 | ₩6,035 | ₩6,397 | ₩5,942 | ₩6,089 | +0.89% | 6.7만 |
|---|
| 2026.06.29 | ₩5,915 | ₩6,182 | ₩5,781 | ₩6,035 | +2.04% | 8만 |
|---|
| 2026.06.26 | ₩5,674 | ₩5,895 | ₩5,674 | ₩5,834 | +2.83% | 15.1만 |
|---|
| 2026.06.25 | ₩6,075 | ₩6,115 | ₩5,620 | ₩5,634 | -7.27% | 11.2만 |
|---|
| 2026.06.24 | ₩6,129 | ₩6,323 | ₩6,035 | ₩6,062 | -1.09% | 6.9만 |
|---|
| 2026.06.23 | ₩6,156 | ₩6,450 | ₩6,042 | ₩6,142 | -0.22% | 9.5만 |
|---|
| 2026.06.22 | ₩6,223 | ₩6,437 | ₩6,157 | ₩6,289 | +1.08% | 6.9만 |
|---|
| 2026.06.18 | ₩6,169 | ₩6,356 | ₩6,156 | ₩6,276 | +1.74% | 11만 |
|---|
| 2026.06.17 | ₩6,249 | ₩6,470 | ₩6,102 | ₩6,356 | +1.71% | 11.3만 |
|---|
| 2026.06.16 | ₩6,182 | ₩6,356 | ₩5,995 | ₩6,316 | +2.16% | 6.5만 |
|---|
| 2026.06.15 | ₩6,370 | ₩6,687 | ₩6,109 | ₩6,182 | -2.94% | 24.7만 |
|---|
| 2026.06.12 | ₩6,156 | ₩6,276 | ₩5,955 | ₩6,115 | -0.65% | 11.2만 |
|---|
| 2026.06.11 | ₩6,223 | ₩6,330 | ₩5,968 | ₩6,196 | -0.43% | 19만 |
|---|
| 2026.06.10 | ₩6,330 | ₩6,624 | ₩6,223 | ₩6,276 | -0.85% | 20.6만 |
|---|
| 2026.06.09 | ₩6,758 | ₩7,293 | ₩6,292 | ₩6,397 | -5.35% | 52.9만 |
|---|
| 2026.06.08 | ₩7,092 | ₩7,293 | ₩6,758 | ₩6,798 | -4.15% | 123만 |
|---|
| 2026.06.05 | ₩7,199 | ₩7,373 | ₩6,925 | ₩7,052 | -2.04% | 4만 |
|---|
| 2026.06.04 | ₩6,892 | ₩7,561 | ₩6,892 | ₩7,280 | +5.63% | 8.2만 |
|---|
| 2026.06.03 | ₩7,213 | ₩7,213 | ₩6,691 | ₩6,785 | -5.94% | 8.2만 |
|---|
| 2026.06.02 | ₩7,347 | ₩7,494 | ₩7,066 | ₩7,333 | -0.18% | 3.8만 |
|---|
| 2026.06.01 | ₩7,280 | ₩7,414 | ₩6,952 | ₩7,387 | +1.47% | 10.3만 |
|---|
| 2026.05.29 | ₩7,280 | ₩7,602 | ₩6,972 | ₩7,347 | +0.92% | 7.4만 |
|---|
| 2026.05.28 | ₩7,226 | ₩7,266 | ₩6,851 | ₩7,199 | -0.37% | 13.3만 |
|---|
| 2026.05.27 | ₩7,521 | ₩7,521 | ₩6,892 | ₩7,226 | -3.91% | 10.7만 |
|---|
| 2026.05.26 | ₩7,681 | ₩7,868 | ₩7,340 | ₩7,414 | -3.48% | 6.4만 |
|---|
| 2026.05.22 | ₩7,708 | ₩7,909 | ₩7,286 | ₩7,507 | -2.60% | 5만 |
|---|
| 2026.05.21 | ₩6,972 | ₩7,895 | ₩6,865 | ₩7,708 | +10.56% | 7.4만 |
|---|
| 2026.05.20 | ₩6,972 | ₩7,278 | ₩6,758 | ₩7,039 | +0.96% | 7.3만 |
|---|
| 2026.05.19 | ₩8,096 | ₩8,390 | ₩6,651 | ₩6,691 | -17.36% | 27.9만 |
|---|
| 2026.05.18 | ₩8,042 | ₩8,283 | ₩7,708 | ₩8,176 | +1.66% | 2.6만 |
|---|
| 2026.05.15 | ₩7,949 | ₩8,631 | ₩7,949 | ₩8,016 | +0.84% | 1.5만 |
|---|
| 2026.05.14 | ₩8,042 | ₩8,230 | ₩7,935 | ₩8,150 | +1.33% | 3.2만 |
|---|
| 2026.05.13 | ₩7,895 | ₩8,431 | ₩7,895 | ₩8,016 | +1.53% | 4.9만 |
|---|
| 2026.05.12 | ₩8,250 | ₩8,618 | ₩7,815 | ₩7,842 | -4.95% | 4.1만 |
|---|
| 2026.05.11 | ₩8,765 | ₩9,153 | ₩7,909 | ₩8,029 | -8.40% | 6.1만 |
|---|
| 2026.05.08 | ₩8,912 | ₩9,059 | ₩8,698 | ₩8,778 | -1.50% | 1.5만 |
|---|
| 2026.05.07 | ₩9,421 | ₩9,631 | ₩8,758 | ₩8,886 | -5.68% | 8.2만 |
|---|
| 2026.05.06 | ₩9,314 | ₩9,849 | ₩9,086 | ₩9,407 | +1.01% | 4.2만 |
|---|
| 2026.05.05 | ₩9,367 | ₩9,648 | ₩9,086 | ₩9,153 | -2.29% | 2.6만 |
|---|
| 2026.05.04 | ₩9,648 | ₩10,036 | ₩9,216 | ₩9,327 | -3.33% | 4.4만 |
|---|
| 2026.05.01 | ₩8,484 | ₩9,729 | ₩8,270 | ₩9,407 | +10.88% | 19.5만 |
|---|
| 2026.04.30 | ₩8,886 | ₩8,886 | ₩8,056 | ₩8,511 | -4.22% | 10.4만 |
|---|
| 2026.04.29 | ₩8,899 | ₩9,207 | ₩8,698 | ₩8,752 | -1.65% | 1.9만 |
|---|
| 2026.04.28 | ₩8,872 | ₩9,126 | ₩8,805 | ₩8,886 | +0.15% | 3.3만 |
|---|
| 2026.04.27 | ₩9,207 | ₩9,327 | ₩8,778 | ₩8,886 | -3.49% | 8만 |
|---|
| 2026.04.24 | ₩10,170 | ₩10,170 | ₩9,153 | ₩9,207 | -9.47% | 10.8만 |
|---|
| 2026.04.23 | ₩10,639 | ₩10,639 | ₩9,742 | ₩9,983 | -6.16% | 5.7만 |
|---|
| 2026.04.22 | ₩10,036 | ₩10,612 | ₩9,715 | ₩10,598 | +5.60% | 4.9만 |
|---|
| 2026.04.21 | ₩10,598 | ₩10,705 | ₩9,916 | ₩10,184 | -3.91% | 11.3만 |
|---|
| 2026.04.20 | ₩10,531 | ₩10,719 | ₩10,317 | ₩10,705 | +1.65% | 13.7만 |
|---|
| 2026.04.17 | ₩10,358 | ₩10,826 | ₩10,331 | ₩10,692 | +3.23% | 26.8만 |
|---|
| 2026.04.16 | ₩8,431 | ₩10,371 | ₩8,176 | ₩9,903 | +17.46% | 28.1만 |
|---|
| 2026.04.15 | ₩9,394 | ₩9,555 | ₩7,858 | ₩8,431 | -10.26% | 40.9만 |
|---|
| 2026.04.14 | ₩8,323 | ₩8,685 | ₩8,150 | ₩8,243 | -0.96% | 85.8만 |
|---|
| 2026.04.13 | ₩7,039 | ₩8,323 | ₩6,985 | ₩8,323 | +18.25% | 9.1만 |
|---|
| 2026.04.10 | ₩7,895 | ₩7,895 | ₩6,771 | ₩6,905 | -12.54% | 5.8만 |
|---|
| 2026.04.09 | ₩7,521 | ₩7,895 | ₩7,317 | ₩7,882 | +4.80% | 2.7만 |
|---|
| 2026.04.08 | ₩7,654 | ₩7,955 | ₩7,179 | ₩7,761 | +1.40% | 2.6만 |
|---|
| 2026.04.07 | ₩7,494 | ₩7,748 | ₩6,744 | ₩7,748 | +3.39% | 3.2만 |
|---|
| 2026.04.06 | ₩7,173 | ₩7,521 | ₩6,999 | ₩7,521 | +4.85% | 2.4만 |
|---|
| 2026.04.02 | ₩6,370 | ₩7,360 | ₩6,236 | ₩7,159 | +12.39% | 2.8만 |
|---|
| 2026.04.01 | ₩6,450 | ₩6,806 | ₩6,401 | ₩6,437 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩6,463 | ₩6,691 | ₩6,292 | ₩6,437 | -0.41% | 2.3만 |
|---|
| 2026.03.30 | ₩6,704 | ₩6,855 | ₩6,196 | ₩6,397 | -4.59% | 3만 |
|---|
| 2026.03.27 | ₩6,825 | ₩7,079 | ₩6,570 | ₩6,611 | -3.14% | 4.7만 |
|---|
| 2026.03.26 | ₩6,651 | ₩7,052 | ₩6,651 | ₩6,825 | +2.62% | 4만 |
|---|
| 2026.03.25 | ₩6,517 | ₩6,932 | ₩6,517 | ₩6,691 | +2.67% | 4만 |
|---|
| 2026.03.24 | ₩6,490 | ₩6,771 | ₩6,490 | ₩6,504 | +0.21% | 4.4만 |
|---|
| 2026.03.23 | ₩7,186 | ₩8,016 | ₩6,463 | ₩6,463 | -10.06% | 8.9만 |
|---|
| 2026.03.20 | ₩7,507 | ₩8,016 | ₩7,106 | ₩7,186 | -4.28% | 48.2만 |
|---|
| 2026.03.19 | ₩7,534 | ₩7,775 | ₩7,400 | ₩7,447 | -1.15% | 4.7만 |
|---|
| 2026.03.18 | ₩7,507 | ₩7,949 | ₩7,427 | ₩7,547 | +0.53% | 5.4만 |
|---|
| 2026.03.17 | ₩7,695 | ₩8,063 | ₩7,494 | ₩7,561 | -1.74% | 5.8만 |
|---|
| 2026.03.16 | ₩7,976 | ₩8,216 | ₩7,735 | ₩7,748 | -2.85% | 4.4만 |
|---|
| 2026.03.13 | ₩8,136 | ₩8,364 | ₩7,815 | ₩8,042 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩8,364 | ₩8,720 | ₩7,935 | ₩8,096 | -3.20% | 6.5만 |
|---|
| 2026.03.11 | ₩7,922 | ₩8,752 | ₩7,922 | ₩8,444 | +6.59% | 6.8만 |
|---|
| 2026.03.10 | ₩7,670 | ₩8,337 | ₩7,670 | ₩7,855 | +2.41% | 6.9만 |
|---|
| 2026.03.09 | ₩7,976 | ₩8,283 | ₩7,587 | ₩7,628 | -4.36% | 4.7만 |
|---|
| 2026.03.06 | ₩7,868 | ₩8,364 | ₩7,574 | ₩7,962 | +1.19% | 10.8만 |
|---|
| 2026.03.05 | ₩8,002 | ₩8,283 | ₩7,677 | ₩7,949 | -0.67% | 1.6만 |
|---|
| 2026.03.04 | ₩7,721 | ₩8,604 | ₩7,427 | ₩8,163 | +5.72% | 3.8만 |
|---|
| 2026.03.03 | ₩8,083 | ₩8,718 | ₩7,601 | ₩7,721 | -4.47% | 26.5만 |
|---|
| 2026.03.02 | ₩8,377 | ₩8,906 | ₩8,310 | ₩8,404 | +0.32% | 8.3만 |
|---|
| 2026.02.27 | ₩9,019 | ₩9,363 | ₩8,257 | ₩8,738 | -3.12% | 6.3만 |
|---|
| 2026.02.26 | ₩8,471 | ₩9,327 | ₩7,708 | ₩9,327 | +10.11% | 12.2만 |
|---|
| 2026.02.25 | ₩7,828 | ₩9,167 | ₩7,708 | ₩8,645 | +10.43% | 11.2만 |
|---|
| 2026.02.24 | ₩7,373 | ₩7,828 | ₩7,373 | ₩7,828 | +6.17% | 2.8만 |
|---|
| 2026.02.23 | ₩7,494 | ₩7,628 | ₩7,360 | ₩7,561 | +0.89% | 3.9만 |
|---|
| 2026.02.20 | ₩7,373 | ₩7,681 | ₩7,373 | ₩7,507 | +1.81% | 4.6만 |
|---|
| 2026.02.19 | ₩7,092 | ₩7,681 | ₩6,999 | ₩7,601 | +7.17% | 8.1만 |
|---|
| 2026.02.18 | ₩7,146 | ₩7,514 | ₩6,972 | ₩7,199 | +0.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,173 | ₩7,771 | ₩7,123 | ₩7,213 | +0.56% | 3.5만 |
|---|
| 2026.02.13 | ₩7,266 | ₩7,828 | ₩7,019 | ₩7,260 | -0.09% | 3.3만 |
|---|
| 2026.02.12 | ₩7,507 | ₩7,761 | ₩6,959 | ₩7,414 | -1.25% | 2.7만 |
|---|
| 2026.02.11 | ₩7,400 | ₩7,962 | ₩6,798 | ₩7,347 | -0.72% | 2.4만 |
|---|
| 2026.02.10 | ₩7,360 | ₩7,868 | ₩7,240 | ₩7,494 | +1.82% | 3.7만 |
|---|
| 2026.02.09 | ₩6,851 | ₩7,427 | ₩6,691 | ₩7,373 | +7.62% | 1.9만 |
|---|
| 2026.02.06 | ₩6,597 | ₩7,226 | ₩6,557 | ₩6,825 | +3.45% | 5.4만 |
|---|
| 2026.02.05 | ₩6,851 | ₩7,039 | ₩6,423 | ₩6,597 | -3.71% | 7.5만 |
|---|
| 2026.02.04 | ₩6,999 | ₩7,775 | ₩6,825 | ₩6,959 | -0.57% | 6.8만 |
|---|
| 2026.02.03 | ₩7,735 | ₩8,096 | ₩6,878 | ₩7,012 | -9.34% | 8.5만 |
|---|
| 2026.02.02 | ₩7,695 | ₩7,935 | ₩7,293 | ₩7,761 | +0.87% | 5.1만 |
|---|
| 2026.01.30 | ₩8,497 | ₩8,497 | ₩7,634 | ₩7,761 | -8.66% | 6만 |
|---|
| 2026.01.29 | ₩8,029 | ₩8,618 | ₩8,002 | ₩8,163 | +1.67% | 6.2만 |
|---|
| 2026.01.28 | ₩8,042 | ₩8,497 | ₩8,029 | ₩8,029 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩8,136 | ₩8,554 | ₩8,002 | ₩8,016 | -1.48% | 2.9만 |
|---|
| 2026.01.26 | ₩8,685 | ₩8,792 | ₩8,029 | ₩8,123 | -6.47% | 9.8만 |
|---|
| 2026.01.23 | ₩8,444 | ₩8,915 | ₩8,433 | ₩8,645 | +2.38% | 2.6만 |
|---|
| 2026.01.22 | ₩8,136 | ₩9,019 | ₩8,042 | ₩8,471 | +4.11% | 6.1만 |
|---|
| 2026.01.21 | ₩8,283 | ₩8,698 | ₩8,016 | ₩8,069 | -2.58% | 6.4만 |
|---|
| 2026.01.20 | ₩8,310 | ₩8,698 | ₩8,029 | ₩8,297 | -0.16% | 8.8만 |
|---|
| 2026.01.16 | ₩8,591 | ₩9,086 | ₩8,297 | ₩8,431 | -1.87% | 7.6만 |
|---|
| 2026.01.15 | ₩8,471 | ₩8,966 | ₩8,352 | ₩8,538 | +0.79% | 3.4만 |
|---|
| 2026.01.14 | ₩8,511 | ₩9,033 | ₩8,257 | ₩8,531 | +0.24% | 10.4만 |
|---|
| 2026.01.13 | ₩8,845 | ₩9,014 | ₩8,350 | ₩8,518 | -3.71% | 4.6만 |
|---|
| 2026.01.12 | ₩8,270 | ₩9,287 | ₩8,230 | ₩8,872 | +7.28% | 7.6만 |
|---|
| 2026.01.09 | ₩8,671 | ₩8,725 | ₩8,203 | ₩8,270 | -4.63% | 6.9만 |
|---|
| 2026.01.08 | ₩8,096 | ₩9,033 | ₩7,628 | ₩8,604 | +6.28% | 11.2만 |
|---|
| 2026.01.07 | ₩7,454 | ₩8,431 | ₩7,360 | ₩8,163 | +9.52% | 13.3만 |
|---|
| 2026.01.06 | ₩7,347 | ₩7,695 | ₩7,226 | ₩7,306 | -0.55% | 5.6만 |
|---|
| 2026.01.05 | ₩7,561 | ₩7,875 | ₩7,293 | ₩7,306 | -3.36% | 6.1만 |
|---|
| 2026.01.02 | ₩7,614 | ₩7,989 | ₩7,092 | ₩7,467 | -1.93% | 10.1만 |
|---|
| 2025.12.31 | ₩7,507 | ₩8,016 | ₩7,387 | ₩7,614 | +1.43% | 14.7만 |
|---|
| 2025.12.30 | ₩7,815 | ₩8,270 | ₩7,521 | ₩7,561 | -3.25% | 9.4만 |
|---|
| 2025.12.29 | ₩8,444 | ₩8,551 | ₩7,761 | ₩8,002 | -5.23% | 10.3만 |
|---|
| 2025.12.26 | ₩8,029 | ₩8,792 | ₩7,842 | ₩8,604 | +7.17% | 4.7만 |
|---|
| 2025.12.24 | ₩8,109 | ₩8,538 | ₩7,828 | ₩8,323 | +2.64% | 4.4만 |
|---|
| 2025.12.23 | ₩7,668 | ₩8,384 | ₩7,487 | ₩8,096 | +5.58% | 14.9만 |
|---|
| 2025.12.22 | ₩8,377 | ₩8,778 | ₩7,628 | ₩7,788 | -7.03% | 16.3만 |
|---|
| 2025.12.19 | ₩8,698 | ₩9,193 | ₩8,297 | ₩8,551 | -1.69% | 4.9만 |
|---|
| 2025.12.18 | ₩9,180 | ₩9,193 | ₩8,444 | ₩8,511 | -7.29% | 13만 |
|---|
| 2025.12.17 | ₩9,448 | ₩9,755 | ₩8,778 | ₩8,778 | -7.08% | 9.4만 |
|---|
| 2025.12.16 | ₩9,407 | ₩9,635 | ₩9,374 | ₩9,394 | -0.14% | 3.9만 |
|---|
| 2025.12.15 | ₩9,434 | ₩9,729 | ₩8,832 | ₩9,314 | -1.28% | 9.3만 |
|---|
| 2025.12.12 | ₩8,738 | ₩9,795 | ₩8,323 | ₩9,622 | +10.11% | 20.8만 |
|---|
| 2025.12.11 | ₩9,568 | ₩9,660 | ₩8,685 | ₩8,698 | -9.09% | 8.4만 |
|---|
| 2025.12.10 | ₩10,331 | ₩10,331 | ₩9,300 | ₩9,381 | -9.20% | 14.4만 |
|---|
| 2025.12.09 | ₩10,130 | ₩10,505 | ₩9,702 | ₩10,170 | +0.40% | 4.7만 |
|---|
| 2025.12.08 | ₩10,491 | ₩10,726 | ₩9,876 | ₩10,277 | -2.04% | 8.8만 |
|---|
| 2025.12.05 | ₩9,729 | ₩10,719 | ₩9,729 | ₩10,331 | +6.19% | 17.8만 |
|---|
| 2025.12.04 | ₩10,170 | ₩10,692 | ₩9,367 | ₩9,749 | -4.14% | 17.3만 |
|---|
| 2025.12.03 | ₩10,705 | ₩10,803 | ₩10,036 | ₩10,344 | -3.37% | 7.9만 |
|---|
| 2025.12.02 | ₩11,629 | ₩11,823 | ₩10,050 | ₩10,705 | -7.94% | 17.9만 |
|---|
| 2025.12.01 | ₩11,522 | ₩12,111 | ₩11,522 | ₩11,736 | +1.86% | 8.5만 |
|---|
| 2025.11.28 | ₩12,044 | ₩12,392 | ₩11,040 | ₩11,843 | -1.67% | 17.9만 |
|---|
| 2025.11.26 | ₩12,351 | ₩12,739 | ₩11,990 | ₩12,124 | -1.84% | 15.3만 |
|---|
| 2025.11.25 | ₩12,539 | ₩12,962 | ₩12,191 | ₩12,418 | -0.96% | 15.6만 |
|---|
| 2025.11.24 | ₩12,833 | ₩13,260 | ₩12,044 | ₩12,325 | -3.96% | 27만 |
|---|
| 2025.11.21 | ₩12,044 | ₩13,355 | ₩11,482 | ₩12,713 | +5.56% | 55.5만 |
|---|
| 2025.11.20 | ₩10,705 | ₩12,512 | ₩10,705 | ₩12,111 | +13.13% | 98.6만 |
|---|
| 2025.11.19 | ₩10,772 | ₩11,348 | ₩10,652 | ₩10,839 | +0.62% | 197.5만 |
|---|
| 2025.11.18 | ₩10,705 | ₩10,705 | ₩10,705 | ₩10,705 | 0.00% | 0 |
|---|