시장 데이터를 불러오는 중
전체 종목
콜리브리 글로벌 에너지 과거 주가
Kolibri Global Energy Inc. - Common stock · KGEI · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kolibri Global Energy Inc. - Common stock · KGEI · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,622 | ₩8,769 | ₩8,622 | ₩8,649 | +0.31% | 11.7만 |
| 2026.10.08 | ₩8,837 | ₩8,837 | ₩8,542 | ₩8,662 | -1.97% | 9.4만 |
| 2026.10.07 | ₩8,582 | ₩8,702 | ₩8,421 | ₩8,515 | -0.78% | 10.6만 |
| 2026.10.06 | ₩8,716 | ₩8,716 | ₩8,354 | ₩8,528 | -2.15% | 8.7만 |
| 2026.10.05 | ₩8,448 | ₩8,662 | ₩8,099 | ₩8,609 | +1.90% | 20.7만 |
| 2026.10.02 | ₩8,112 | ₩8,287 | ₩7,817 | ₩8,260 | +1.82% | 14.2만 |
| 2026.10.01 | ₩8,434 | ₩8,434 | ₩8,059 | ₩8,206 | -2.70% | 14.6만 |
| 2026.09.30 | ₩8,394 | ₩8,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,287 |
| -1.28% |
| 32.9만 |
| 2026.09.29 | ₩8,461 | ₩8,649 | ₩8,166 | ₩8,220 | -2.85% | 23.3만 |
|---|
| 2026.09.28 | ₩8,823 | ₩8,823 | ₩8,542 | ₩8,622 | -2.28% | 24.1만 |
|---|
| 2026.09.25 | ₩8,810 | ₩8,810 | ₩8,407 | ₩8,515 | -3.35% | 11.5만 |
|---|
| 2026.09.24 | ₩8,810 | ₩8,944 | ₩8,676 | ₩8,823 | +0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩8,930 | ₩9,011 | ₩8,676 | ₩8,676 | -2.85% | 19.7만 |
|---|
| 2026.09.22 | ₩8,944 | ₩9,064 | ₩8,783 | ₩8,837 | -1.20% | 11.8만 |
|---|
| 2026.09.21 | ₩9,225 | ₩9,279 | ₩8,823 | ₩8,984 | -2.62% | 15.7만 |
|---|
| 2026.09.18 | ₩9,051 | ₩9,252 | ₩8,997 | ₩9,145 | +1.04% | 20.7만 |
|---|
| 2026.09.17 | ₩9,158 | ₩9,158 | ₩8,863 | ₩8,984 | -1.90% | 15.2만 |
|---|
| 2026.09.16 | ₩9,292 | ₩9,306 | ₩8,971 | ₩9,185 | -1.15% | 24.9만 |
|---|
| 2026.09.15 | ₩8,850 | ₩9,266 | ₩8,850 | ₩9,225 | +4.24% | 23.2만 |
|---|
| 2026.09.14 | ₩8,971 | ₩9,024 | ₩8,783 | ₩8,810 | -1.79% | 14.2만 |
|---|
| 2026.09.11 | ₩8,649 | ₩8,837 | ₩8,595 | ₩8,796 | +1.71% | 10.2만 |
|---|
| 2026.09.10 | ₩9,158 | ₩9,225 | ₩8,676 | ₩8,756 | -4.39% | 14.3만 |
|---|
| 2026.09.09 | ₩8,649 | ₩9,038 | ₩8,421 | ₩9,011 | +4.19% | 30.6만 |
|---|
| 2026.09.08 | ₩8,407 | ₩8,622 | ₩8,367 | ₩8,528 | +1.44% | 12.3만 |
|---|
| 2026.09.04 | ₩8,327 | ₩8,434 | ₩8,166 | ₩8,247 | -0.97% | 8.7만 |
|---|
| 2026.09.03 | ₩8,850 | ₩8,877 | ₩8,381 | ₩8,421 | -4.85% | 11.2만 |
|---|
| 2026.09.02 | ₩8,340 | ₩8,756 | ₩8,287 | ₩8,595 | +3.05% | 20.7만 |
|---|
| 2026.09.01 | ₩8,247 | ₩8,609 | ₩8,112 | ₩8,340 | +1.14% | 20.6만 |
|---|
| 2026.08.31 | ₩8,005 | ₩8,179 | ₩7,724 | ₩8,086 | +1.01% | 18.1만 |
|---|
| 2026.08.28 | ₩7,844 | ₩7,952 | ₩7,737 | ₩7,831 | -0.17% | 8만 |
|---|
| 2026.08.27 | ₩7,683 | ₩7,884 | ₩7,563 | ₩7,844 | +2.09% | 13.5만 |
|---|
| 2026.08.26 | ₩7,750 | ₩7,884 | ₩7,630 | ₩7,683 | -0.87% | 11.8만 |
|---|
| 2026.08.25 | ₩7,952 | ₩7,992 | ₩7,764 | ₩7,777 | -2.19% | 10.3만 |
|---|
| 2026.08.24 | ₩8,099 | ₩8,166 | ₩7,898 | ₩8,019 | -0.99% | 10.6만 |
|---|
| 2026.08.21 | ₩8,153 | ₩8,206 | ₩7,978 | ₩8,166 | +0.16% | 11.3만 |
|---|
| 2026.08.20 | ₩8,260 | ₩8,273 | ₩8,112 | ₩8,166 | -1.14% | 12.4만 |
|---|
| 2026.08.19 | ₩8,166 | ₩8,233 | ₩8,099 | ₩8,099 | -0.82% | 11만 |
|---|
| 2026.08.18 | ₩8,206 | ₩8,206 | ₩7,938 | ₩8,166 | -0.49% | 13만 |
|---|
| 2026.08.17 | ₩7,817 | ₩8,300 | ₩7,750 | ₩8,099 | +3.60% | 32만 |
|---|
| 2026.08.14 | ₩7,643 | ₩7,764 | ₩7,415 | ₩7,737 | +1.23% | 13.3만 |
|---|
| 2026.08.13 | ₩7,388 | ₩8,005 | ₩7,388 | ₩7,509 | +1.63% | 37.4만 |
|---|
| 2026.08.12 | ₩7,147 | ₩7,308 | ₩7,026 | ₩7,268 | +1.69% | 9.2만 |
|---|
| 2026.08.11 | ₩6,959 | ₩7,241 | ₩6,892 | ₩7,147 | +2.70% | 10.8만 |
|---|
| 2026.08.10 | ₩6,865 | ₩7,120 | ₩6,865 | ₩6,986 | +1.76% | 13.7만 |
|---|
| 2026.08.07 | ₩6,839 | ₩6,932 | ₩6,745 | ₩6,825 | -0.20% | 12.4만 |
|---|
| 2026.08.06 | ₩6,664 | ₩6,932 | ₩6,597 | ₩6,839 | +2.62% | 9.7만 |
|---|
| 2026.08.05 | ₩6,919 | ₩7,067 | ₩6,490 | ₩6,490 | -6.20% | 17.4만 |
|---|
| 2026.08.04 | ₩7,013 | ₩7,013 | ₩6,731 | ₩6,892 | -1.72% | 12.4만 |
|---|
| 2026.08.03 | ₩6,852 | ₩7,227 | ₩6,798 | ₩7,160 | +4.50% | 19.3만 |
|---|
| 2026.07.31 | ₩6,772 | ₩6,973 | ₩6,758 | ₩6,959 | +2.77% | 10.3만 |
|---|
| 2026.07.30 | ₩6,825 | ₩6,852 | ₩6,664 | ₩6,798 | -0.39% | 8.3만 |
|---|
| 2026.07.29 | ₩6,772 | ₩6,959 | ₩6,651 | ₩6,906 | +1.98% | 11만 |
|---|
| 2026.07.28 | ₩6,731 | ₩6,798 | ₩6,503 | ₩6,517 | -3.19% | 13.1만 |
|---|
| 2026.07.27 | ₩6,892 | ₩6,973 | ₩6,705 | ₩6,758 | -1.95% | 15.4만 |
|---|
| 2026.07.24 | ₩7,241 | ₩7,294 | ₩7,107 | ₩7,120 | -1.67% | 14.1만 |
|---|
| 2026.07.23 | ₩7,294 | ₩7,321 | ₩7,160 | ₩7,241 | -0.74% | 21.2만 |
|---|
| 2026.07.22 | ₩7,080 | ₩7,375 | ₩6,986 | ₩7,093 | +0.19% | 13.5만 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,067 | ₩6,839 | ₩7,026 | +0.19% | 12.8만 |
|---|
| 2026.07.20 | ₩6,999 | ₩7,107 | ₩6,812 | ₩6,999 | 0.00% | 7.7만 |
|---|
| 2026.07.17 | ₩6,879 | ₩7,053 | ₩6,758 | ₩7,013 | +1.95% | 11만 |
|---|
| 2026.07.16 | ₩6,839 | ₩7,040 | ₩6,798 | ₩6,798 | -0.59% | 7.4만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,093 | ₩6,745 | ₩6,852 | -3.04% | 9.7만 |
|---|
| 2026.07.14 | ₩6,946 | ₩7,134 | ₩6,946 | ₩7,120 | +2.51% | 9.7만 |
|---|
| 2026.07.13 | ₩6,678 | ₩6,919 | ₩6,517 | ₩6,852 | +2.61% | 10.9만 |
|---|
| 2026.07.10 | ₩6,865 | ₩6,879 | ₩6,477 | ₩6,544 | -4.69% | 13.1만 |
|---|
| 2026.07.09 | ₩6,892 | ₩7,120 | ₩6,839 | ₩6,906 | +0.19% | 20.1만 |
|---|
| 2026.07.08 | ₩6,664 | ₩7,026 | ₩6,664 | ₩6,906 | +3.62% | 17.5만 |
|---|
| 2026.07.07 | ₩6,329 | ₩6,611 | ₩6,329 | ₩6,530 | +3.18% | 16.1만 |
|---|
| 2026.07.06 | ₩6,275 | ₩6,383 | ₩6,208 | ₩6,289 | +0.21% | 14.7만 |
|---|
| 2026.07.02 | ₩6,235 | ₩6,477 | ₩6,182 | ₩6,222 | -0.22% | 27.3만 |
|---|
| 2026.07.01 | ₩6,691 | ₩6,812 | ₩6,208 | ₩6,222 | -7.01% | 21만 |
|---|
| 2026.06.30 | ₩6,544 | ₩6,785 | ₩6,410 | ₩6,678 | +2.05% | 29.7만 |
|---|
| 2026.06.29 | ₩6,115 | ₩6,611 | ₩6,101 | ₩6,450 | +5.48% | 27.9만 |
|---|
| 2026.06.26 | ₩6,047 | ₩6,249 | ₩6,034 | ₩6,141 | +1.55% | 58.8만 |
|---|
| 2026.06.25 | ₩6,128 | ₩6,208 | ₩5,994 | ₩6,115 | -0.22% | 21.4만 |
|---|
| 2026.06.24 | ₩6,544 | ₩6,624 | ₩6,061 | ₩6,128 | -6.35% | 19.5만 |
|---|
| 2026.06.23 | ₩6,490 | ₩6,691 | ₩6,450 | ₩6,651 | +2.48% | 18.2만 |
|---|
| 2026.06.22 | ₩6,570 | ₩6,745 | ₩6,275 | ₩6,410 | -2.45% | 39.3만 |
|---|
| 2026.06.18 | ₩6,785 | ₩6,798 | ₩6,369 | ₩6,570 | -3.16% | 24만 |
|---|
| 2026.06.17 | ₩6,678 | ₩6,919 | ₩6,611 | ₩6,812 | +2.01% | 22.9만 |
|---|
| 2026.06.16 | ₩6,611 | ₩6,664 | ₩6,463 | ₩6,664 | +0.81% | 24.9만 |
|---|
| 2026.06.15 | ₩6,892 | ₩6,946 | ₩6,517 | ₩6,664 | -3.31% | 40.1만 |
|---|
| 2026.06.12 | ₩7,187 | ₩7,402 | ₩6,959 | ₩7,187 | 0.00% | 20.2만 |
|---|
| 2026.06.11 | ₩7,777 | ₩7,871 | ₩7,147 | ₩7,174 | -7.76% | 26.8만 |
|---|
| 2026.06.10 | ₩7,093 | ₩7,536 | ₩7,067 | ₩7,429 | +4.73% | 22.5만 |
|---|
| 2026.06.09 | ₩7,294 | ₩7,335 | ₩6,919 | ₩7,053 | -3.31% | 13.9만 |
|---|
| 2026.06.08 | ₩7,254 | ₩7,469 | ₩7,187 | ₩7,335 | +1.11% | 11.2만 |
|---|
| 2026.06.05 | ₩7,603 | ₩7,616 | ₩7,147 | ₩7,187 | -5.47% | 12.3만 |
|---|
| 2026.06.04 | ₩7,429 | ₩7,683 | ₩7,362 | ₩7,589 | +2.17% | 13.3만 |
|---|
| 2026.06.03 | ₩7,375 | ₩7,563 | ₩7,294 | ₩7,536 | +2.18% | 23.4만 |
|---|
| 2026.06.02 | ₩7,160 | ₩7,362 | ₩7,147 | ₩7,335 | +2.43% | 11.6만 |
|---|
| 2026.06.01 | ₩6,892 | ₩7,375 | ₩6,892 | ₩7,227 | +4.86% | 25.6만 |
|---|
| 2026.05.29 | ₩6,959 | ₩6,959 | ₩6,745 | ₩6,865 | -1.35% | 18.3만 |
|---|
| 2026.05.28 | ₩6,812 | ₩7,026 | ₩6,798 | ₩6,999 | +2.76% | 29.1만 |
|---|
| 2026.05.27 | ₩7,107 | ₩7,134 | ₩6,691 | ₩6,758 | -4.91% | 38.4만 |
|---|
| 2026.05.26 | ₩7,777 | ₩7,777 | ₩7,107 | ₩7,227 | -7.07% | 43.4만 |
|---|
| 2026.05.22 | ₩7,952 | ₩7,952 | ₩7,764 | ₩7,871 | -1.01% | 17.5만 |
|---|
| 2026.05.21 | ₩8,434 | ₩8,515 | ₩7,965 | ₩7,965 | -5.56% | 18.6만 |
|---|
| 2026.05.20 | ₩8,340 | ₩8,609 | ₩8,273 | ₩8,367 | +0.32% | 31.1만 |
|---|
| 2026.05.19 | ₩8,461 | ₩8,863 | ₩8,367 | ₩8,568 | +1.27% | 28.2만 |
|---|
| 2026.05.18 | ₩8,126 | ₩8,729 | ₩8,005 | ₩8,716 | +7.26% | 35.8만 |
|---|
| 2026.05.15 | ₩7,402 | ₩8,220 | ₩7,308 | ₩8,193 | +10.69% | 44.3만 |
|---|
| 2026.05.14 | ₩7,040 | ₩7,335 | ₩6,879 | ₩7,308 | +3.81% | 9.8만 |
|---|
| 2026.05.13 | ₩7,241 | ₩7,348 | ₩6,986 | ₩7,040 | -2.78% | 14.3만 |
|---|
| 2026.05.12 | ₩7,254 | ₩7,308 | ₩7,067 | ₩7,241 | -0.18% | 16.4만 |
|---|
| 2026.05.11 | ₩6,973 | ₩7,254 | ₩6,973 | ₩7,201 | +3.27% | 11.7만 |
|---|
| 2026.05.08 | ₩7,040 | ₩7,067 | ₩6,865 | ₩6,865 | -2.48% | 9.5만 |
|---|
| 2026.05.07 | ₩6,946 | ₩7,120 | ₩6,758 | ₩7,040 | +1.35% | 20.4만 |
|---|
| 2026.05.06 | ₩7,482 | ₩7,482 | ₩7,013 | ₩7,053 | -5.73% | 30.8만 |
|---|
| 2026.05.05 | ₩7,764 | ₩7,831 | ₩7,576 | ₩7,643 | -1.55% | 13.7만 |
|---|
| 2026.05.04 | ₩7,777 | ₩7,925 | ₩7,630 | ₩7,697 | -1.03% | 18.1만 |
|---|
| 2026.05.01 | ₩7,670 | ₩7,871 | ₩7,536 | ₩7,817 | +1.92% | 22.2만 |
|---|
| 2026.04.30 | ₩7,576 | ₩7,858 | ₩7,455 | ₩7,697 | +1.59% | 22.6만 |
|---|
| 2026.04.29 | ₩7,549 | ₩7,831 | ₩7,415 | ₩7,777 | +3.02% | 24.7만 |
|---|
| 2026.04.28 | ₩7,737 | ₩7,737 | ₩7,482 | ₩7,509 | -2.95% | 24만 |
|---|
| 2026.04.27 | ₩7,375 | ₩7,777 | ₩7,308 | ₩7,576 | +2.73% | 30.2만 |
|---|
| 2026.04.24 | ₩7,402 | ₩7,965 | ₩7,281 | ₩7,335 | -0.91% | 114.7만 |
|---|
| 2026.04.23 | ₩7,254 | ₩7,750 | ₩7,174 | ₩7,469 | +2.96% | 45.4만 |
|---|
| 2026.04.22 | ₩6,906 | ₩7,294 | ₩6,852 | ₩7,214 | +4.47% | 16.1만 |
|---|
| 2026.04.21 | ₩6,879 | ₩6,906 | ₩6,718 | ₩6,879 | 0.00% | 9.4만 |
|---|
| 2026.04.20 | ₩6,772 | ₩6,852 | ₩6,718 | ₩6,812 | +0.59% | 7.9만 |
|---|
| 2026.04.17 | ₩6,865 | ₩6,865 | ₩6,289 | ₩6,584 | -4.10% | 32.3만 |
|---|
| 2026.04.16 | ₩6,932 | ₩7,080 | ₩6,879 | ₩7,040 | +1.55% | 8.1만 |
|---|
| 2026.04.15 | ₩6,798 | ₩6,973 | ₩6,758 | ₩6,906 | +1.58% | 15만 |
|---|
| 2026.04.14 | ₩7,040 | ₩7,187 | ₩6,611 | ₩6,678 | -5.14% | 13.1만 |
|---|
| 2026.04.13 | ₩7,375 | ₩7,777 | ₩7,053 | ₩7,093 | -3.82% | 22.4만 |
|---|
| 2026.04.10 | ₩6,718 | ₩6,825 | ₩6,584 | ₩6,758 | +0.60% | 12.2만 |
|---|
| 2026.04.09 | ₩6,973 | ₩7,093 | ₩6,624 | ₩6,758 | -3.08% | 11.9만 |
|---|
| 2026.04.08 | ₩6,651 | ₩6,852 | ₩6,115 | ₩6,839 | +2.82% | 27.6만 |
|---|
| 2026.04.07 | ₩7,187 | ₩7,442 | ₩7,147 | ₩7,227 | +0.56% | 19.5만 |
|---|
| 2026.04.06 | ₩7,080 | ₩7,268 | ₩6,879 | ₩7,160 | +1.14% | 12.4만 |
|---|
| 2026.04.02 | ₩7,174 | ₩7,442 | ₩7,040 | ₩7,093 | -1.12% | 16.2만 |
|---|
| 2026.04.01 | ₩7,321 | ₩7,321 | ₩6,718 | ₩6,812 | -6.96% | 23만 |
|---|
| 2026.03.31 | ₩7,697 | ₩7,777 | ₩7,093 | ₩7,362 | -4.36% | 23.5만 |
|---|
| 2026.03.30 | ₩7,952 | ₩8,139 | ₩7,536 | ₩7,670 | -3.54% | 25.9만 |
|---|
| 2026.03.27 | ₩7,509 | ₩7,952 | ₩7,482 | ₩7,884 | +5.00% | 23.2만 |
|---|
| 2026.03.26 | ₩7,308 | ₩7,657 | ₩7,281 | ₩7,536 | +3.12% | 11.7만 |
|---|
| 2026.03.25 | ₩7,388 | ₩7,496 | ₩7,227 | ₩7,321 | -0.91% | 13.6만 |
|---|
| 2026.03.24 | ₩6,705 | ₩7,509 | ₩6,705 | ₩7,469 | +11.40% | 24.4만 |
|---|
| 2026.03.23 | ₩6,705 | ₩6,758 | ₩6,316 | ₩6,731 | +0.40% | 31.6만 |
|---|
| 2026.03.20 | ₩6,396 | ₩6,865 | ₩6,396 | ₩6,745 | +5.45% | 29.8만 |
|---|
| 2026.03.19 | ₩6,007 | ₩6,691 | ₩6,007 | ₩6,369 | +6.03% | 25.1만 |
|---|
| 2026.03.18 | ₩6,275 | ₩6,691 | ₩6,275 | ₩6,651 | +5.98% | 13만 |
|---|
| 2026.03.17 | ₩6,316 | ₩6,611 | ₩6,235 | ₩6,316 | 0.00% | 30.5만 |
|---|
| 2026.03.16 | ₩6,490 | ₩6,490 | ₩6,155 | ₩6,302 | -2.89% | 24.6만 |
|---|
| 2026.03.13 | ₩6,785 | ₩6,785 | ₩6,369 | ₩6,477 | -4.55% | 17.2만 |
|---|
| 2026.03.12 | ₩6,705 | ₩6,892 | ₩6,570 | ₩6,798 | +1.40% | 20.9만 |
|---|
| 2026.03.11 | ₩6,182 | ₩6,664 | ₩6,182 | ₩6,651 | +7.59% | 10.5만 |
|---|
| 2026.03.10 | ₩6,383 | ₩6,436 | ₩6,088 | ₩6,275 | -1.68% | 31.9만 |
|---|
| 2026.03.09 | ₩6,356 | ₩6,597 | ₩6,235 | ₩6,450 | +1.48% | 33.5만 |
|---|
| 2026.03.06 | ₩6,302 | ₩6,463 | ₩6,074 | ₩6,208 | -1.49% | 24.3만 |
|---|
| 2026.03.05 | ₩6,262 | ₩6,369 | ₩5,994 | ₩6,262 | 0.00% | 34.7만 |
|---|
| 2026.03.04 | ₩5,766 | ₩6,195 | ₩5,337 | ₩6,168 | +6.98% | 52만 |
|---|
| 2026.03.03 | ₩5,565 | ₩5,873 | ₩5,377 | ₩5,766 | +3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩5,565 | ₩5,565 | ₩5,203 | ₩5,377 | -3.37% | 24.1만 |
|---|
| 2026.02.27 | ₩5,243 | ₩5,256 | ₩4,988 | ₩5,122 | -2.30% | 10.5만 |
|---|
| 2026.02.26 | ₩5,176 | ₩5,230 | ₩5,002 | ₩5,082 | -1.81% | 7.2만 |
|---|
| 2026.02.25 | ₩5,364 | ₩5,364 | ₩5,109 | ₩5,203 | -3.00% | 8.9만 |
|---|
| 2026.02.24 | ₩5,444 | ₩5,444 | ₩5,216 | ₩5,364 | -1.48% | 9.4만 |
|---|
| 2026.02.23 | ₩5,337 | ₩5,471 | ₩5,136 | ₩5,417 | +1.51% | 29.3만 |
|---|
| 2026.02.20 | ₩5,323 | ₩5,364 | ₩5,095 | ₩5,283 | -0.76% | 16.2만 |
|---|
| 2026.02.19 | ₩5,256 | ₩5,511 | ₩5,176 | ₩5,297 | +0.77% | 16만 |
|---|
| 2026.02.18 | ₩5,162 | ₩5,270 | ₩4,948 | ₩5,216 | +1.04% | 14.7만 |
|---|
| 2026.02.17 | ₩5,095 | ₩5,122 | ₩4,787 | ₩5,082 | -0.26% | 18.9만 |
|---|
| 2026.02.13 | ₩4,948 | ₩5,095 | ₩4,935 | ₩5,069 | +2.44% | 4.8만 |
|---|
| 2026.02.12 | ₩5,149 | ₩5,203 | ₩4,867 | ₩4,935 | -4.17% | 12.8만 |
|---|
| 2026.02.11 | ₩5,028 | ₩5,149 | ₩4,988 | ₩5,122 | +1.87% | 18.4만 |
|---|
| 2026.02.10 | ₩5,162 | ₩5,162 | ₩4,867 | ₩4,921 | -4.68% | 25.2만 |
|---|
| 2026.02.09 | ₩5,203 | ₩5,230 | ₩5,136 | ₩5,162 | -0.77% | 7.3만 |
|---|
| 2026.02.06 | ₩5,136 | ₩5,337 | ₩5,122 | ₩5,162 | +0.52% | 11.4만 |
|---|
| 2026.02.05 | ₩5,256 | ₩5,270 | ₩5,042 | ₩5,069 | -3.57% | 7.5만 |
|---|
| 2026.02.04 | ₩5,297 | ₩5,323 | ₩5,216 | ₩5,256 | -0.76% | 11.4만 |
|---|
| 2026.02.03 | ₩5,216 | ₩5,404 | ₩5,122 | ₩5,216 | 0.00% | 8.7만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,323 | ₩5,149 | ₩5,230 | 0.00% | 11.2만 |
|---|
| 2026.01.30 | ₩5,337 | ₩5,417 | ₩5,189 | ₩5,404 | +1.26% | 16만 |
|---|
| 2026.01.29 | ₩5,216 | ₩5,390 | ₩5,136 | ₩5,350 | +2.57% | 10만 |
|---|
| 2026.01.28 | ₩5,350 | ₩5,350 | ₩5,015 | ₩5,149 | -3.76% | 13.3만 |
|---|
| 2026.01.27 | ₩5,350 | ₩5,350 | ₩5,162 | ₩5,323 | -0.50% | 6.9만 |
|---|
| 2026.01.26 | ₩5,297 | ₩5,417 | ₩5,176 | ₩5,350 | +1.01% | 5.5만 |
|---|
| 2026.01.23 | ₩5,176 | ₩5,364 | ₩5,176 | ₩5,243 | +1.30% | 8.9만 |
|---|
| 2026.01.22 | ₩5,189 | ₩5,216 | ₩5,069 | ₩5,136 | -1.03% | 7.4만 |
|---|
| 2026.01.21 | ₩4,961 | ₩5,230 | ₩4,921 | ₩5,176 | +4.32% | 8.6만 |
|---|
| 2026.01.20 | ₩4,867 | ₩5,149 | ₩4,867 | ₩4,908 | +0.83% | 9.6만 |
|---|
| 2026.01.16 | ₩4,841 | ₩4,921 | ₩4,774 | ₩4,854 | +0.28% | 8만 |
|---|
| 2026.01.15 | ₩4,961 | ₩4,961 | ₩4,693 | ₩4,814 | -2.97% | 5.2만 |
|---|
| 2026.01.14 | ₩4,814 | ₩5,028 | ₩4,800 | ₩4,975 | +3.34% | 15만 |
|---|
| 2026.01.13 | ₩4,613 | ₩4,814 | ₩4,599 | ₩4,760 | +3.20% | 11.8만 |
|---|
| 2026.01.12 | ₩4,532 | ₩4,666 | ₩4,519 | ₩4,599 | +1.48% | 6.1만 |
|---|
| 2026.01.09 | ₩4,626 | ₩4,774 | ₩4,519 | ₩4,532 | -2.03% | 13.8만 |
|---|
| 2026.01.08 | ₩4,599 | ₩4,680 | ₩4,492 | ₩4,640 | +0.87% | 14.1만 |
|---|
| 2026.01.07 | ₩4,814 | ₩4,814 | ₩4,599 | ₩4,599 | -4.46% | 11.4만 |
|---|
| 2026.01.06 | ₩5,042 | ₩5,055 | ₩4,787 | ₩4,814 | -4.52% | 11만 |
|---|
| 2026.01.05 | ₩5,230 | ₩5,230 | ₩4,988 | ₩5,042 | -3.59% | 17.4만 |
|---|
| 2026.01.02 | ₩5,270 | ₩5,337 | ₩5,216 | ₩5,256 | -0.25% | 7.2만 |
|---|
| 2025.12.31 | ₩5,364 | ₩5,377 | ₩5,230 | ₩5,270 | -1.75% | 4.7만 |
|---|
| 2025.12.30 | ₩5,417 | ₩5,484 | ₩5,404 | ₩5,417 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩5,632 | ₩5,632 | ₩5,364 | ₩5,377 | -4.52% | 5.2만 |
|---|
| 2025.12.26 | ₩5,525 | ₩5,645 | ₩5,457 | ₩5,632 | +1.94% | 11.2만 |
|---|
| 2025.12.24 | ₩5,323 | ₩5,632 | ₩5,323 | ₩5,511 | +3.53% | 10.2만 |
|---|
| 2025.12.23 | ₩4,961 | ₩5,350 | ₩4,961 | ₩5,310 | +7.03% | 6.2만 |
|---|
| 2025.12.22 | ₩5,136 | ₩5,189 | ₩4,948 | ₩4,961 | -3.39% | 12.5만 |
|---|
| 2025.12.19 | ₩5,082 | ₩5,203 | ₩5,015 | ₩5,095 | +0.26% | 13.4만 |
|---|
| 2025.12.18 | ₩5,243 | ₩5,310 | ₩5,082 | ₩5,082 | -3.07% | 14.3만 |
|---|
| 2025.12.17 | ₩5,283 | ₩5,283 | ₩5,028 | ₩5,270 | -0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,404 | ₩5,256 | ₩5,297 | -1.25% | 8.4만 |
|---|
| 2025.12.15 | ₩5,417 | ₩5,444 | ₩5,283 | ₩5,377 | -0.74% | 6.8만 |
|---|
| 2025.12.12 | ₩5,471 | ₩5,578 | ₩5,350 | ₩5,457 | -0.25% | 14.5만 |
|---|
| 2025.12.11 | ₩5,377 | ₩5,484 | ₩5,310 | ₩5,431 | +1.00% | 7.4만 |
|---|
| 2025.12.10 | ₩5,364 | ₩5,471 | ₩5,297 | ₩5,444 | +1.50% | 6.6만 |
|---|
| 2025.12.09 | ₩5,310 | ₩5,417 | ₩5,230 | ₩5,377 | +1.26% | 4.4만 |
|---|
| 2025.12.08 | ₩5,404 | ₩5,431 | ₩5,256 | ₩5,297 | -1.99% | 4.7만 |
|---|
| 2025.12.05 | ₩5,471 | ₩5,726 | ₩5,377 | ₩5,390 | -1.47% | 12.5만 |
|---|
| 2025.12.04 | ₩5,498 | ₩5,498 | ₩5,377 | ₩5,457 | -0.73% | 8.6만 |
|---|
| 2025.12.03 | ₩5,350 | ₩5,511 | ₩5,283 | ₩5,484 | +2.51% | 8.3만 |
|---|
| 2025.12.02 | ₩5,431 | ₩5,431 | ₩5,323 | ₩5,350 | -1.48% | 3.5만 |
|---|
| 2025.12.01 | ₩5,364 | ₩5,457 | ₩5,283 | ₩5,390 | +0.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,364 | ₩5,511 | ₩5,364 | ₩5,390 | +0.50% | 4.7만 |
|---|
| 2025.11.26 | ₩5,189 | ₩5,471 | ₩5,136 | ₩5,431 | +4.65% | 9만 |
|---|
| 2025.11.25 | ₩5,176 | ₩5,230 | ₩4,975 | ₩5,230 | +1.04% | 8.5만 |
|---|
| 2025.11.24 | ₩5,243 | ₩5,283 | ₩5,162 | ₩5,162 | -1.53% | 3.6만 |
|---|
| 2025.11.21 | ₩5,189 | ₩5,417 | ₩5,189 | ₩5,270 | +1.55% | 9.3만 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,457 | ₩5,216 | ₩5,216 | -2.75% | 6만 |
|---|
| 2025.11.19 | ₩5,484 | ₩5,484 | ₩5,377 | ₩5,377 | -1.96% | 4.8만 |
|---|
| 2025.11.18 | ₩5,444 | ₩5,699 | ₩5,404 | ₩5,592 | +2.71% | 13.7만 |
|---|
| 2025.11.17 | ₩5,350 | ₩5,659 | ₩5,350 | ₩5,551 | +3.76% | 5.3만 |
|---|
| 2025.11.14 | ₩5,189 | ₩5,498 | ₩5,189 | ₩5,377 | +3.62% | 8.3만 |
|---|
| 2025.11.13 | ₩5,350 | ₩5,404 | ₩5,256 | ₩5,323 | -0.50% | 6.1만 |
|---|
| 2025.11.12 | ₩5,525 | ₩5,525 | ₩5,189 | ₩5,377 | -2.67% | 12.8만 |
|---|
| 2025.11.11 | ₩5,712 | ₩5,712 | ₩5,578 | ₩5,618 | -1.64% | 9.6만 |
|---|
| 2025.11.10 | ₩5,605 | ₩5,739 | ₩5,592 | ₩5,672 | +1.20% | 7만 |
|---|
| 2025.11.07 | ₩5,471 | ₩5,565 | ₩5,404 | ₩5,538 | +1.23% | 7.6만 |
|---|
| 2025.11.06 | ₩5,592 | ₩5,645 | ₩5,471 | ₩5,498 | -1.68% | 11.1만 |
|---|
| 2025.11.05 | ₩5,578 | ₩5,699 | ₩5,538 | ₩5,605 | +0.48% | 5.2만 |
|---|
| 2025.11.04 | ₩5,565 | ₩5,685 | ₩5,511 | ₩5,605 | +0.72% | 8.3만 |
|---|
| 2025.11.03 | ₩5,833 | ₩5,887 | ₩5,672 | ₩5,685 | -2.53% | 6.9만 |
|---|
| 2025.10.31 | ₩5,873 | ₩5,980 | ₩5,752 | ₩5,860 | -0.23% | 9.1만 |
|---|
| 2025.10.30 | ₩5,820 | ₩5,913 | ₩5,712 | ₩5,833 | +0.23% | 4만 |
|---|
| 2025.10.29 | ₩5,846 | ₩6,115 | ₩5,779 | ₩5,900 | +0.92% | 9.3만 |
|---|
| 2025.10.28 | ₩5,900 | ₩6,021 | ₩5,779 | ₩5,779 | -2.05% | 5.8만 |
|---|
| 2025.10.27 | ₩6,182 | ₩6,182 | ₩5,927 | ₩5,927 | -4.12% | 5.3만 |
|---|
| 2025.10.24 | ₩6,115 | ₩6,436 | ₩6,115 | ₩6,182 | +1.10% | 5.3만 |
|---|
| 2025.10.23 | ₩5,900 | ₩6,088 | ₩5,900 | ₩6,074 | +2.95% | 2.8만 |
|---|
| 2025.10.22 | ₩6,034 | ₩6,128 | ₩5,752 | ₩5,900 | -2.22% | 4.7만 |
|---|
| 2025.10.21 | ₩6,034 | ₩6,061 | ₩5,913 | ₩5,967 | -1.11% | 6.4만 |
|---|
| 2025.10.20 | ₩6,383 | ₩6,597 | ₩6,021 | ₩6,047 | -5.25% | 9.1만 |
|---|
| 2025.10.17 | ₩6,637 | ₩6,691 | ₩6,477 | ₩6,517 | -1.82% | 6.2만 |
|---|
| 2025.10.16 | ₩6,906 | ₩6,999 | ₩6,611 | ₩6,664 | -3.50% | 6.7만 |
|---|
| 2025.10.15 | ₩6,879 | ₩6,959 | ₩6,852 | ₩6,919 | +0.58% | 4.1만 |
|---|
| 2025.10.14 | ₩6,852 | ₩7,053 | ₩6,852 | ₩6,892 | +0.59% | 5.2만 |
|---|
| 2025.10.13 | ₩6,986 | ₩7,174 | ₩6,879 | ₩6,932 | -0.77% | 4.1만 |
|---|
| 2025.10.10 | ₩7,254 | ₩7,294 | ₩6,932 | ₩6,946 | -4.25% | 9.8만 |
|---|