시장 데이터를 불러오는 중
전체 종목
Galaxy Payroll Group Limited - Class A Ordinary Shares 과거 주가
Galaxy Payroll Group Limited - Class A Ordinary Shares · GLXG · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Galaxy Payroll Group Limited - Class A Ordinary Shares · GLXG · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,310 | ₩1,403 | ₩1,310 | ₩1,376 | +5.10% | 6.5만 |
| 2026.10.08 | ₩1,269 | ₩1,416 | ₩1,247 | ₩1,363 | +7.37% | 7.4만 |
| 2026.10.07 | ₩1,308 | ₩1,308 | ₩1,244 | ₩1,307 | -0.10% | 1.6만 |
| 2026.10.06 | ₩1,229 | ₩1,376 | ₩1,229 | ₩1,322 | +7.50% | 7.5만 |
| 2026.10.05 | ₩1,322 | ₩1,336 | ₩1,296 | ₩1,316 | -0.40% | 82만 |
| 2026.10.02 | ₩1,336 | ₩1,356 | ₩1,310 | ₩1,323 | -1.00% | 1.1만 |
| 2026.10.01 | ₩1,326 | ₩1,350 | ₩1,283 | ₩1,348 | +1.71% | 1.6만 |
| 2026.09.30 | ₩1,269 | ₩1,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,326 |
| +4.42% |
| 2.2만 |
| 2026.09.29 | ₩1,310 | ₩1,330 | ₩1,291 | ₩1,303 | -0.51% | 1.5만 |
|---|
| 2026.09.28 | ₩1,376 | ₩1,390 | ₩1,229 | ₩1,350 | -1.94% | 5.7만 |
|---|
| 2026.09.25 | ₩1,403 | ₩1,724 | ₩1,323 | ₩1,510 | +7.62% | 51.6만 |
|---|
| 2026.09.24 | ₩1,311 | ₩1,537 | ₩1,294 | ₩1,457 | +11.11% | 12.2만 |
|---|
| 2026.09.23 | ₩1,330 | ₩1,430 | ₩1,323 | ₩1,390 | +4.52% | 2.3만 |
|---|
| 2026.09.22 | ₩1,283 | ₩1,363 | ₩1,283 | ₩1,330 | +3.65% | 8.4천 |
|---|
| 2026.09.21 | ₩1,308 | ₩1,316 | ₩1,283 | ₩1,312 | +0.31% | 7.4천 |
|---|
| 2026.09.18 | ₩1,457 | ₩1,457 | ₩1,294 | ₩1,336 | -8.26% | 4.2천 |
|---|
| 2026.09.17 | ₩1,343 | ₩1,356 | ₩1,283 | ₩1,306 | -2.79% | 3.8만 |
|---|
| 2026.09.16 | ₩1,229 | ₩1,335 | ₩1,229 | ₩1,319 | +7.28% | 3.1만 |
|---|
| 2026.09.15 | ₩1,244 | ₩1,336 | ₩1,244 | ₩1,335 | +7.30% | 8.3천 |
|---|
| 2026.09.14 | ₩1,263 | ₩1,403 | ₩1,229 | ₩1,346 | +6.56% | 6천 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,523 | ₩1,243 | ₩1,295 | -1.12% | 2.9만 |
|---|
| 2026.09.10 | ₩1,334 | ₩1,342 | ₩1,283 | ₩1,308 | -1.90% | 1.3만 |
|---|
| 2026.09.09 | ₩1,403 | ₩1,403 | ₩1,310 | ₩1,390 | -0.95% | 12.9만 |
|---|
| 2026.09.08 | ₩1,256 | ₩1,390 | ₩1,256 | ₩1,363 | +8.51% | 78.9만 |
|---|
| 2026.09.04 | ₩1,323 | ₩1,323 | ₩1,243 | ₩1,257 | -4.95% | 1.6만 |
|---|
| 2026.09.03 | ₩1,350 | ₩1,376 | ₩1,251 | ₩1,376 | +1.98% | 2.3만 |
|---|
| 2026.09.02 | ₩1,294 | ₩1,430 | ₩1,294 | ₩1,390 | +7.44% | 9.5천 |
|---|
| 2026.09.01 | ₩1,390 | ₩1,403 | ₩1,324 | ₩1,350 | -2.88% | 9.8천 |
|---|
| 2026.08.31 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,416 | +4.95% | 1.9만 |
|---|
| 2026.08.28 | ₩1,363 | ₩1,537 | ₩1,363 | ₩1,443 | +5.88% | 4.5만 |
|---|
| 2026.08.27 | ₩1,416 | ₩1,483 | ₩1,390 | ₩1,390 | -1.89% | 3.9천 |
|---|
| 2026.08.26 | ₩1,470 | ₩1,510 | ₩1,416 | ₩1,430 | -2.73% | 5.1만 |
|---|
| 2026.08.25 | ₩1,403 | ₩1,573 | ₩1,403 | ₩1,523 | +8.57% | 4.7만 |
|---|
| 2026.08.24 | ₩1,390 | ₩1,483 | ₩1,350 | ₩1,443 | +3.85% | 4.6만 |
|---|
| 2026.08.21 | ₩1,376 | ₩1,497 | ₩1,376 | ₩1,403 | +1.94% | 6만 |
|---|
| 2026.08.20 | ₩1,323 | ₩1,376 | ₩1,269 | ₩1,350 | +2.02% | 5.6만 |
|---|
| 2026.08.19 | ₩1,310 | ₩1,443 | ₩1,303 | ₩1,363 | +4.08% | 9.9만 |
|---|
| 2026.08.18 | ₩1,296 | ₩1,323 | ₩1,205 | ₩1,231 | -5.05% | 5.9만 |
|---|
| 2026.08.17 | ₩1,376 | ₩1,443 | ₩1,314 | ₩1,314 | -4.56% | 9.2만 |
|---|
| 2026.08.14 | ₩1,523 | ₩1,523 | ₩1,310 | ₩1,416 | -7.02% | 14.6만 |
|---|
| 2026.08.13 | ₩1,523 | ₩1,577 | ₩1,497 | ₩1,523 | 0.00% | 9.6만 |
|---|
| 2026.08.12 | ₩1,550 | ₩1,751 | ₩1,550 | ₩1,577 | +1.72% | 13.5만 |
|---|
| 2026.08.11 | ₩1,510 | ₩1,697 | ₩1,463 | ₩1,657 | +9.73% | 35.3만 |
|---|
| 2026.08.10 | ₩1,443 | ₩1,537 | ₩1,416 | ₩1,510 | +4.63% | 28.7만 |
|---|
| 2026.08.07 | ₩1,430 | ₩1,629 | ₩1,416 | ₩1,497 | +4.67% | 487.1만 |
|---|
| 2026.08.06 | ₩1,336 | ₩1,470 | ₩1,247 | ₩1,376 | +3.00% | 41.6만 |
|---|
| 2026.08.05 | ₩1,294 | ₩1,308 | ₩1,223 | ₩1,308 | +1.14% | 6.8만 |
|---|
| 2026.08.04 | ₩1,244 | ₩1,296 | ₩1,244 | ₩1,296 | +4.19% | 2.2만 |
|---|
| 2026.08.03 | ₩1,263 | ₩1,322 | ₩1,223 | ₩1,272 | +0.74% | 2.4만 |
|---|
| 2026.07.31 | ₩1,273 | ₩1,323 | ₩1,216 | ₩1,271 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,350 | ₩1,256 | ₩1,311 | -2.87% | 2.6만 |
|---|
| 2026.07.29 | ₩1,299 | ₩1,363 | ₩1,263 | ₩1,350 | +3.91% | 5.1만 |
|---|
| 2026.07.28 | ₩1,223 | ₩1,304 | ₩1,177 | ₩1,300 | +6.34% | 6만 |
|---|
| 2026.07.27 | ₩1,157 | ₩1,247 | ₩1,149 | ₩1,247 | +7.74% | 14.8만 |
|---|
| 2026.07.24 | ₩1,136 | ₩1,269 | ₩1,116 | ₩1,184 | +4.24% | 7.4만 |
|---|
| 2026.07.23 | ₩1,203 | ₩1,203 | ₩1,109 | ₩1,136 | -5.56% | 11만 |
|---|
| 2026.07.22 | ₩1,235 | ₩1,268 | ₩1,189 | ₩1,203 | -2.60% | 9.2만 |
|---|
| 2026.07.21 | ₩1,225 | ₩1,302 | ₩1,189 | ₩1,302 | +6.22% | 10.8만 |
|---|
| 2026.07.20 | ₩1,237 | ₩1,263 | ₩1,163 | ₩1,229 | -0.65% | 32.5만 |
|---|
| 2026.07.17 | ₩1,590 | ₩2,138 | ₩1,336 | ₩1,403 | -11.76% | 1017.9만 |
|---|
| 2026.07.16 | ₩1,646 | ₩1,646 | ₩1,370 | ₩1,430 | -13.15% | 275.5만 |
|---|
| 2026.07.15 | ₩1,657 | ₩1,710 | ₩1,617 | ₩1,670 | +0.81% | 1.4만 |
|---|
| 2026.07.14 | ₩1,684 | ₩1,804 | ₩1,590 | ₩1,737 | +3.17% | 4.2만 |
|---|
| 2026.07.13 | ₩1,898 | ₩1,898 | ₩1,737 | ₩1,737 | -8.45% | 4.5만 |
|---|
| 2026.07.10 | ₩1,751 | ₩1,951 | ₩1,697 | ₩1,951 | +11.45% | 5.2만 |
|---|
| 2026.07.09 | ₩1,684 | ₩1,804 | ₩1,644 | ₩1,791 | +6.35% | 3.9만 |
|---|
| 2026.07.08 | ₩1,724 | ₩1,787 | ₩1,670 | ₩1,724 | 0.00% | 5.5만 |
|---|
| 2026.07.07 | ₩1,710 | ₩1,844 | ₩1,644 | ₩1,844 | +7.81% | 8.5만 |
|---|
| 2026.07.06 | ₩1,657 | ₩1,764 | ₩1,633 | ₩1,751 | +5.65% | 3.6만 |
|---|
| 2026.07.02 | ₩1,697 | ₩1,730 | ₩1,630 | ₩1,684 | -0.79% | 12.3만 |
|---|
| 2026.07.01 | ₩1,673 | ₩1,737 | ₩1,670 | ₩1,737 | +3.83% | 5.9만 |
|---|
| 2026.06.30 | ₩1,791 | ₩1,791 | ₩1,644 | ₩1,657 | -7.46% | 10.5만 |
|---|
| 2026.06.29 | ₩1,804 | ₩1,991 | ₩1,712 | ₩1,831 | +1.48% | 48.6만 |
|---|
| 2026.06.26 | ₩1,751 | ₩1,791 | ₩1,710 | ₩1,737 | -0.76% | 5.7만 |
|---|
| 2026.06.25 | ₩1,737 | ₩1,911 | ₩1,670 | ₩1,791 | +3.08% | 9.7만 |
|---|
| 2026.06.24 | ₩1,831 | ₩1,831 | ₩1,630 | ₩1,751 | -4.38% | 11.9만 |
|---|
| 2026.06.23 | ₩1,777 | ₩2,058 | ₩1,737 | ₩1,871 | +5.26% | 145.6만 |
|---|
| 2026.06.22 | ₩2,191 | ₩2,198 | ₩1,924 | ₩2,018 | -7.93% | 10.1만 |
|---|
| 2026.06.18 | ₩2,392 | ₩2,693 | ₩2,111 | ₩2,245 | -6.15% | 20.8만 |
|---|
| 2026.06.17 | ₩2,552 | ₩2,866 | ₩2,539 | ₩2,673 | +4.71% | 53.2만 |
|---|
| 2026.06.16 | ₩2,338 | ₩3,131 | ₩2,298 | ₩2,993 | +28.00% | 160.4만 |
|---|
| 2026.06.15 | ₩2,245 | ₩4,289 | ₩2,085 | ₩2,512 | +11.90% | 5476.8만 |
|---|
| 2026.06.12 | ₩2,325 | ₩2,459 | ₩1,898 | ₩1,951 | -16.09% | 165.3만 |
|---|
| 2026.06.11 | ₩3,408 | ₩6,401 | ₩2,699 | ₩2,779 | -18.43% | 1.1억 |
|---|
| 2026.06.10 | ₩1,283 | ₩1,416 | ₩1,229 | ₩1,304 | +1.67% | 22만 |
|---|
| 2026.06.09 | ₩1,109 | ₩1,577 | ₩1,109 | ₩1,376 | +24.10% | 68.7만 |
|---|
| 2026.06.08 | ₩1,430 | ₩1,550 | ₩962 | ₩1,497 | +4.67% | 792.9만 |
|---|
| 2026.06.05 | ₩1,510 | ₩1,510 | ₩1,276 | ₩1,483 | -1.77% | 859만 |
|---|
| 2026.06.04 | ₩1,644 | ₩1,752 | ₩1,550 | ₩1,724 | +4.88% | 96.7만 |
|---|
| 2026.06.03 | ₩1,831 | ₩1,911 | ₩1,527 | ₩1,657 | -9.49% | 1.3만 |
|---|
| 2026.06.02 | ₩1,523 | ₩1,938 | ₩1,523 | ₩1,938 | +27.19% | 4.4만 |
|---|
| 2026.06.01 | ₩1,403 | ₩1,670 | ₩1,376 | ₩1,550 | +10.48% | 2.9만 |
|---|
| 2026.05.29 | ₩1,334 | ₩1,430 | ₩1,240 | ₩1,350 | +1.20% | 8.2천 |
|---|
| 2026.05.28 | ₩1,269 | ₩1,347 | ₩1,229 | ₩1,336 | +5.26% | 1.3만 |
|---|
| 2026.05.27 | ₩1,229 | ₩1,304 | ₩1,229 | ₩1,243 | +1.09% | 900 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,375 | ₩1,304 | ₩1,304 | -3.37% | 8.9천 |
|---|
| 2026.05.22 | ₩1,577 | ₩1,577 | ₩1,056 | ₩1,350 | -14.41% | 2.2만 |
|---|
| 2026.05.21 | ₩1,363 | ₩1,737 | ₩1,363 | ₩1,630 | +19.61% | 5.3만 |
|---|
| 2026.05.20 | ₩1,284 | ₩1,350 | ₩1,203 | ₩1,350 | +5.10% | 6.6천 |
|---|
| 2026.05.19 | ₩1,002 | ₩1,376 | ₩1,002 | ₩1,336 | +33.33% | 7.8만 |
|---|
| 2026.05.18 | ₩1,029 | ₩1,092 | ₩996 | ₩1,076 | +4.55% | 2.3만 |
|---|
| 2026.05.15 | ₩1,187 | ₩1,249 | ₩1,049 | ₩1,062 | -10.47% | 9천 |
|---|
| 2026.05.14 | ₩1,283 | ₩1,307 | ₩1,002 | ₩1,187 | -7.50% | 5만 |
|---|
| 2026.05.13 | ₩1,283 | ₩1,443 | ₩1,229 | ₩1,350 | +5.21% | 4만 |
|---|
| 2026.05.12 | ₩1,416 | ₩1,416 | ₩1,292 | ₩1,296 | -8.49% | 5.4천 |
|---|
| 2026.05.11 | ₩1,403 | ₩1,443 | ₩1,403 | ₩1,403 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩1,577 | ₩1,577 | ₩1,416 | ₩1,416 | -10.17% | 1.7천 |
|---|
| 2026.05.07 | ₩1,473 | ₩1,583 | ₩1,457 | ₩1,583 | +7.53% | 4.9천 |
|---|
| 2026.05.06 | ₩1,510 | ₩1,523 | ₩1,403 | ₩1,457 | -3.54% | 8.1천 |
|---|
| 2026.05.05 | ₩1,443 | ₩1,490 | ₩1,376 | ₩1,403 | -2.78% | 6천 |
|---|
| 2026.05.04 | ₩1,376 | ₩1,483 | ₩1,363 | ₩1,416 | +2.91% | 1.6만 |
|---|
| 2026.05.01 | ₩1,510 | ₩1,565 | ₩1,336 | ₩1,363 | -9.73% | 2.3만 |
|---|
| 2026.04.30 | ₩1,390 | ₩1,470 | ₩1,276 | ₩1,430 | +2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩1,550 | ₩1,550 | ₩1,336 | ₩1,416 | -8.62% | 1.3만 |
|---|
| 2026.04.28 | ₩1,630 | ₩1,730 | ₩1,376 | ₩1,416 | -13.11% | 5만 |
|---|
| 2026.04.27 | ₩2,205 | ₩2,205 | ₩1,430 | ₩1,624 | -26.36% | 4.4만 |
|---|
| 2026.04.24 | ₩2,352 | ₩2,432 | ₩2,165 | ₩2,232 | -5.11% | 7.1천 |
|---|
| 2026.04.23 | ₩2,445 | ₩2,539 | ₩2,205 | ₩2,459 | +0.55% | 1.1만 |
|---|
| 2026.04.22 | ₩2,579 | ₩2,579 | ₩2,485 | ₩2,485 | -3.63% | 1.7천 |
|---|
| 2026.04.21 | ₩2,566 | ₩2,646 | ₩2,512 | ₩2,512 | -2.08% | 7.8천 |
|---|
| 2026.04.20 | ₩3,140 | ₩3,140 | ₩2,528 | ₩2,552 | -18.72% | 2.3만 |
|---|
| 2026.04.17 | ₩2,926 | ₩2,940 | ₩2,606 | ₩2,699 | -7.76% | 1.2만 |
|---|
| 2026.04.16 | ₩2,729 | ₩3,047 | ₩2,729 | ₩2,873 | +5.29% | 1.6만 |
|---|
| 2026.04.15 | ₩2,820 | ₩2,833 | ₩2,699 | ₩2,699 | -4.27% | 3.5천 |
|---|
| 2026.04.14 | ₩3,140 | ₩3,140 | ₩2,820 | ₩2,860 | -8.94% | 2.7천 |
|---|
| 2026.04.13 | ₩2,852 | ₩2,868 | ₩2,673 | ₩2,753 | -3.47% | 1.5천 |
|---|
| 2026.04.10 | ₩2,686 | ₩2,873 | ₩2,686 | ₩2,846 | +5.97% | 4.3천 |
|---|
| 2026.04.09 | ₩2,833 | ₩2,860 | ₩2,659 | ₩2,659 | -6.13% | 5.1천 |
|---|
| 2026.04.08 | ₩2,806 | ₩2,873 | ₩2,591 | ₩2,699 | -3.81% | 1.9만 |
|---|
| 2026.04.07 | ₩3,127 | ₩3,140 | ₩2,739 | ₩2,739 | -12.39% | 4.1만 |
|---|
| 2026.04.06 | ₩3,000 | ₩3,140 | ₩2,848 | ₩3,073 | +2.45% | 9천 |
|---|
| 2026.04.02 | ₩3,140 | ₩3,151 | ₩2,833 | ₩3,005 | -4.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,265 | ₩3,265 | ₩2,566 | ₩3,140 | -3.81% | 4.3만 |
|---|
| 2026.03.31 | ₩3,089 | ₩3,247 | ₩2,820 | ₩2,993 | -3.11% | 1.7만 |
|---|
| 2026.03.30 | ₩3,081 | ₩3,081 | ₩2,673 | ₩3,060 | -0.69% | 3.2만 |
|---|
| 2026.03.27 | ₩2,913 | ₩3,220 | ₩2,699 | ₩3,180 | +9.17% | 2.2만 |
|---|
| 2026.03.26 | ₩2,873 | ₩3,314 | ₩2,766 | ₩3,261 | +13.49% | 1.8만 |
|---|
| 2026.03.25 | ₩3,023 | ₩3,327 | ₩2,673 | ₩3,261 | +7.87% | 3.4만 |
|---|
| 2026.03.24 | ₩3,234 | ₩3,795 | ₩2,885 | ₩3,140 | -2.89% | 10.3만 |
|---|
| 2026.03.23 | ₩3,345 | ₩3,474 | ₩2,940 | ₩2,940 | -12.11% | 2.9만 |
|---|
| 2026.03.20 | ₩3,073 | ₩3,367 | ₩2,946 | ₩3,227 | +5.00% | 4.2만 |
|---|
| 2026.03.19 | ₩3,154 | ₩3,207 | ₩3,100 | ₩3,154 | 0.00% | 6.8천 |
|---|
| 2026.03.18 | ₩3,167 | ₩3,327 | ₩3,100 | ₩3,154 | -0.42% | 1.7만 |
|---|
| 2026.03.17 | ₩3,154 | ₩3,367 | ₩3,100 | ₩3,154 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩2,967 | ₩3,140 | ₩2,846 | ₩3,140 | +5.86% | 2.3만 |
|---|
| 2026.03.13 | ₩2,806 | ₩2,940 | ₩2,552 | ₩2,699 | -3.81% | 1.6만 |
|---|
| 2026.03.12 | ₩2,715 | ₩2,940 | ₩2,699 | ₩2,713 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩2,566 | ₩2,845 | ₩2,566 | ₩2,666 | +3.91% | 4.2천 |
|---|
| 2026.03.10 | ₩2,619 | ₩2,673 | ₩2,540 | ₩2,566 | -2.04% | 2.2만 |
|---|
| 2026.03.09 | ₩2,739 | ₩2,739 | ₩2,592 | ₩2,673 | -2.44% | 2.3천 |
|---|
| 2026.03.06 | ₩2,893 | ₩2,940 | ₩2,806 | ₩2,806 | -3.00% | 5.5천 |
|---|
| 2026.03.05 | ₩2,980 | ₩3,073 | ₩2,779 | ₩2,940 | -1.35% | 2만 |
|---|
| 2026.03.04 | ₩2,790 | ₩3,020 | ₩2,686 | ₩2,726 | -2.30% | 1.6만 |
|---|
| 2026.03.03 | ₩2,566 | ₩2,967 | ₩2,566 | ₩2,806 | +9.37% | 9.9천 |
|---|
| 2026.03.02 | ₩3,180 | ₩3,441 | ₩2,472 | ₩3,015 | -5.21% | 4.3만 |
|---|
| 2026.02.27 | ₩3,154 | ₩3,434 | ₩3,154 | ₩3,234 | +2.54% | 9천 |
|---|
| 2026.02.26 | ₩3,033 | ₩3,314 | ₩2,926 | ₩3,154 | +3.96% | 1만 |
|---|
| 2026.02.25 | ₩2,900 | ₩3,154 | ₩2,793 | ₩3,047 | +5.07% | 2.3만 |
|---|
| 2026.02.24 | ₩2,967 | ₩2,967 | ₩2,860 | ₩2,913 | -1.80% | 1.2천 |
|---|
| 2026.02.23 | ₩3,207 | ₩3,301 | ₩2,646 | ₩2,779 | -13.33% | 3.7만 |
|---|
| 2026.02.20 | ₩3,271 | ₩3,301 | ₩3,020 | ₩3,262 | -0.29% | 2.4만 |
|---|
| 2026.02.19 | ₩3,557 | ₩3,568 | ₩3,104 | ₩3,130 | -12.02% | 12.8만 |
|---|
| 2026.02.18 | ₩3,354 | ₩3,667 | ₩3,033 | ₩3,645 | +8.69% | 1.1만 |
|---|
| 2026.02.17 | ₩3,327 | ₩3,808 | ₩3,180 | ₩3,408 | +2.41% | 9만 |
|---|
| 2026.02.13 | ₩3,081 | ₩3,488 | ₩3,007 | ₩3,154 | +2.34% | 16.5만 |
|---|
| 2026.02.12 | ₩2,445 | ₩3,207 | ₩2,445 | ₩3,007 | +22.95% | 14.9만 |
|---|
| 2026.02.11 | ₩2,365 | ₩2,673 | ₩2,318 | ₩2,572 | +8.76% | 2.4만 |
|---|
| 2026.02.10 | ₩2,372 | ₩2,512 | ₩2,232 | ₩2,365 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩2,365 | ₩2,485 | ₩2,245 | ₩2,338 | -1.13% | 1.8만 |
|---|
| 2026.02.06 | ₩2,405 | ₩2,686 | ₩2,352 | ₩2,405 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩2,352 | ₩2,499 | ₩2,338 | ₩2,472 | +5.11% | 1.7만 |
|---|
| 2026.02.04 | ₩2,526 | ₩2,612 | ₩2,352 | ₩2,566 | +1.59% | 2.8만 |
|---|
| 2026.02.03 | ₩2,702 | ₩2,773 | ₩2,425 | ₩2,632 | -2.57% | 1.3만 |
|---|
| 2026.02.02 | ₩2,325 | ₩2,743 | ₩2,258 | ₩2,726 | +17.24% | 7.2만 |
|---|
| 2026.01.30 | ₩2,165 | ₩2,377 | ₩2,165 | ₩2,365 | +9.26% | 3.7만 |
|---|
| 2026.01.29 | ₩2,472 | ₩2,472 | ₩2,111 | ₩2,191 | -11.35% | 8만 |
|---|
| 2026.01.28 | ₩2,592 | ₩2,860 | ₩2,419 | ₩2,485 | -4.12% | 11.8만 |
|---|
| 2026.01.27 | ₩2,646 | ₩3,688 | ₩2,552 | ₩2,726 | +3.03% | 85.1만 |
|---|
| 2026.01.26 | ₩2,499 | ₩2,840 | ₩2,440 | ₩2,552 | +2.14% | 6.8만 |
|---|
| 2026.01.23 | ₩2,766 | ₩2,906 | ₩2,419 | ₩2,579 | -6.76% | 12.2만 |
|---|
| 2026.01.22 | ₩2,753 | ₩3,167 | ₩2,619 | ₩2,739 | -0.49% | 172.7만 |
|---|
| 2026.01.21 | ₩2,793 | ₩3,474 | ₩2,686 | ₩3,287 | +17.70% | 11.6만 |
|---|
| 2026.01.20 | ₩2,472 | ₩3,995 | ₩2,369 | ₩3,742 | +51.35% | 93.4만 |
|---|
| 2026.01.16 | ₩2,405 | ₩3,902 | ₩2,298 | ₩2,739 | +13.89% | 90.9만 |
|---|
| 2026.01.15 | ₩2,111 | ₩2,431 | ₩2,071 | ₩2,431 | +15.13% | 3.3만 |
|---|
| 2026.01.14 | ₩2,205 | ₩2,292 | ₩2,138 | ₩2,205 | 0.00% | 6.9천 |
|---|
| 2026.01.13 | ₩2,285 | ₩2,389 | ₩2,205 | ₩2,205 | -3.51% | 6.3천 |
|---|
| 2026.01.12 | ₩2,325 | ₩2,352 | ₩2,232 | ₩2,352 | +1.15% | 9.6천 |
|---|
| 2026.01.09 | ₩2,292 | ₩2,372 | ₩2,292 | ₩2,352 | +2.62% | 3.6천 |
|---|
| 2026.01.08 | ₩2,379 | ₩2,419 | ₩2,379 | ₩2,419 | +1.69% | 5.8천 |
|---|
| 2026.01.07 | ₩2,392 | ₩2,445 | ₩2,392 | ₩2,432 | +1.68% | 8.6천 |
|---|
| 2026.01.06 | ₩2,218 | ₩2,457 | ₩2,218 | ₩2,365 | +6.63% | 9.4천 |
|---|
| 2026.01.05 | ₩2,338 | ₩2,443 | ₩2,298 | ₩2,312 | -1.14% | 1.3만 |
|---|
| 2026.01.02 | ₩2,138 | ₩2,432 | ₩2,138 | ₩2,352 | +10.00% | 1.4만 |
|---|
| 2025.12.31 | ₩2,298 | ₩2,379 | ₩2,058 | ₩2,285 | -0.58% | 1.4만 |
|---|
| 2025.12.30 | ₩2,272 | ₩2,318 | ₩2,258 | ₩2,298 | +1.18% | 1.6만 |
|---|
| 2025.12.29 | ₩2,512 | ₩2,636 | ₩2,212 | ₩2,338 | -6.91% | 5.3만 |
|---|
| 2025.12.26 | ₩2,693 | ₩2,766 | ₩2,579 | ₩2,619 | -2.73% | 1.8만 |
|---|
| 2025.12.24 | ₩2,793 | ₩2,793 | ₩2,686 | ₩2,766 | -0.96% | 1.1만 |
|---|
| 2025.12.23 | ₩2,753 | ₩2,900 | ₩2,592 | ₩2,833 | +2.91% | 1.4만 |
|---|
| 2025.12.22 | ₩2,873 | ₩2,967 | ₩2,741 | ₩2,820 | -1.86% | 1.7만 |
|---|
| 2025.12.19 | ₩2,739 | ₩3,089 | ₩2,686 | ₩2,846 | +3.90% | 3.6만 |
|---|
| 2025.12.18 | ₩2,833 | ₩3,084 | ₩2,539 | ₩2,726 | -3.77% | 10.1만 |
|---|
| 2025.12.17 | ₩3,247 | ₩3,247 | ₩2,766 | ₩2,766 | -14.81% | 5.8만 |
|---|
| 2025.12.16 | ₩2,806 | ₩3,448 | ₩2,753 | ₩3,247 | +15.71% | 4.6만 |
|---|
| 2025.12.15 | ₩2,833 | ₩2,940 | ₩2,298 | ₩2,886 | +1.89% | 8.8만 |
|---|
| 2025.12.12 | ₩3,341 | ₩3,608 | ₩3,194 | ₩3,207 | -4.00% | 25만 |
|---|
| 2025.12.11 | ₩4,864 | ₩5,198 | ₩3,715 | ₩4,183 | -14.01% | 557.5만 |
|---|
| 2025.12.10 | ₩4,343 | ₩4,541 | ₩4,209 | ₩4,236 | -2.46% | 80.9만 |
|---|
| 2025.12.09 | ₩4,289 | ₩4,543 | ₩4,289 | ₩4,370 | +1.87% | 4.7천 |
|---|
| 2025.12.08 | ₩4,497 | ₩4,497 | ₩4,249 | ₩4,450 | -1.04% | 1.3천 |
|---|
| 2025.12.05 | ₩4,156 | ₩4,557 | ₩3,768 | ₩4,209 | +1.29% | 2.5천 |
|---|
| 2025.12.04 | ₩3,901 | ₩4,677 | ₩3,901 | ₩4,610 | +18.19% | 900 |
|---|
| 2025.12.03 | ₩4,583 | ₩4,721 | ₩4,523 | ₩4,563 | -0.44% | 8천 |
|---|
| 2025.12.02 | ₩4,009 | ₩4,289 | ₩4,009 | ₩4,276 | +6.67% | 1.4천 |
|---|
| 2025.12.01 | ₩3,826 | ₩4,343 | ₩3,808 | ₩4,009 | +4.79% | 9.2천 |
|---|
| 2025.11.28 | ₩3,767 | ₩3,767 | ₩3,767 | ₩3,767 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩4,049 | ₩4,165 | ₩3,675 | ₩3,715 | -8.25% | 7천 |
|---|
| 2025.11.25 | ₩4,036 | ₩4,036 | ₩3,915 | ₩4,009 | -0.66% | 2.7천 |
|---|
| 2025.11.24 | ₩3,835 | ₩3,982 | ₩3,835 | ₩3,982 | +3.83% | 1.4천 |
|---|
| 2025.11.21 | ₩3,969 | ₩4,036 | ₩3,341 | ₩3,848 | -3.03% | 1.3만 |
|---|
| 2025.11.20 | ₩4,142 | ₩4,410 | ₩4,009 | ₩4,009 | -3.23% | 1.1만 |
|---|
| 2025.11.19 | ₩3,915 | ₩4,637 | ₩3,915 | ₩4,370 | +11.60% | 1.6만 |
|---|
| 2025.11.18 | ₩5,318 | ₩5,318 | ₩3,762 | ₩4,236 | -20.35% | 3.9만 |
|---|
| 2025.11.17 | ₩5,158 | ₩5,211 | ₩4,998 | ₩5,063 | -1.84% | 4.7천 |
|---|
| 2025.11.14 | ₩5,171 | ₩5,439 | ₩5,078 | ₩5,278 | +2.07% | 8천 |
|---|
| 2025.11.13 | ₩5,612 | ₩6,013 | ₩5,011 | ₩5,338 | -4.88% | 5.9만 |
|---|
| 2025.11.12 | ₩5,252 | ₩5,252 | ₩5,252 | ₩5,252 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩5,238 | ₩5,492 | ₩5,211 | ₩5,492 | +4.85% | 4.8천 |
|---|
| 2025.11.10 | ₩5,014 | ₩5,305 | ₩5,011 | ₩5,278 | +5.28% | 5.1천 |
|---|
| 2025.11.07 | ₩4,918 | ₩5,265 | ₩4,918 | ₩5,091 | +3.53% | 2.6천 |
|---|
| 2025.11.06 | ₩5,385 | ₩5,385 | ₩5,332 | ₩5,332 | -0.99% | 700 |
|---|
| 2025.11.05 | ₩5,345 | ₩5,399 | ₩5,078 | ₩5,385 | +0.75% | 2.5천 |
|---|
| 2025.11.04 | ₩5,211 | ₩5,465 | ₩5,011 | ₩5,078 | -2.56% | 8.4천 |
|---|
| 2025.11.03 | ₩5,358 | ₩5,586 | ₩5,211 | ₩5,358 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩5,412 | ₩5,719 | ₩5,358 | ₩5,479 | +1.23% | 1.2만 |
|---|
| 2025.10.30 | ₩5,452 | ₩5,572 | ₩5,452 | ₩5,546 | +1.72% | 4.3천 |
|---|
| 2025.10.29 | ₩5,646 | ₩5,880 | ₩5,492 | ₩5,679 | +0.59% | 5.2천 |
|---|
| 2025.10.28 | ₩5,479 | ₩5,880 | ₩5,479 | ₩5,733 | +4.63% | 1.3만 |
|---|
| 2025.10.27 | ₩5,866 | ₩5,880 | ₩5,349 | ₩5,693 | -2.96% | 8.8천 |
|---|
| 2025.10.24 | ₩5,826 | ₩5,946 | ₩5,612 | ₩5,846 | +0.34% | 3.8천 |
|---|
| 2025.10.23 | ₩5,679 | ₩5,946 | ₩5,546 | ₩5,893 | +3.76% | 1.6만 |
|---|
| 2025.10.22 | ₩5,505 | ₩6,521 | ₩5,479 | ₩5,813 | +5.58% | 7만 |
|---|
| 2025.10.21 | ₩5,743 | ₩5,884 | ₩5,639 | ₩5,679 | -1.12% | 2.6만 |
|---|
| 2025.10.20 | ₩5,465 | ₩5,946 | ₩5,452 | ₩5,786 | +5.87% | 2.3만 |
|---|
| 2025.10.17 | ₩5,439 | ₩5,746 | ₩5,425 | ₩5,666 | +4.18% | 1만 |
|---|
| 2025.10.16 | ₩5,559 | ₩5,706 | ₩5,439 | ₩5,439 | -2.16% | 1.5만 |
|---|
| 2025.10.15 | ₩5,612 | ₩5,773 | ₩5,575 | ₩5,746 | +2.38% | 8.5천 |
|---|
| 2025.10.14 | ₩5,519 | ₩5,773 | ₩5,479 | ₩5,746 | +4.12% | 1.2만 |
|---|
| 2025.10.13 | ₩5,746 | ₩6,020 | ₩5,693 | ₩5,773 | +0.47% | 6.2천 |
|---|
| 2025.10.10 | ₩6,073 | ₩6,135 | ₩5,479 | ₩5,746 | -5.39% | 2만 |
|---|