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 | ₩8,585 | ₩8,732 | ₩8,585 | ₩8,611 | +0.31% | 11.7만 |
| 2026.10.08 | ₩8,798 | ₩8,798 | ₩8,505 | ₩8,625 | -1.97% | 9.4만 |
| 2026.10.06 | ₩8,678 | ₩8,678 | ₩8,318 | ₩8,491 | -2.15% | 8.7만 |
| 2026.10.02 | — | — | — | ₩8,224 | — | — |
| 2026.09.30 | — | — | — | ₩8,251 | — | — |
| 2026.09.29 | ₩8,425 | ₩8,611 | ₩8,131 | ₩8,184 | -2.85% | 23.3만 |
| 2026.09.28 | ₩8,785 | ₩8,785 | ₩8,505 | ₩8,585 | -2.28% | 24.1만 |
| 2026.09.25 | ₩8,772 | ₩8,772 | ₩8,371 | ₩8,478 | -3.35% | 11.5만 |
| 2026.09.24 | — | — | — | ₩8,785 | — | — |
| 2026.09.23 | — | — | — | ₩8,638 | — | — |
| 2026.09.22 | ₩8,905 | ₩9,025 | ₩8,745 | ₩8,845 | -0.67% | 6.7만 |
| 2026.09.21 | ₩9,186 | ₩9,239 | ₩8,785 | ₩8,945 | -2.62% | 15.7만 |
| 2026.09.18 | ₩9,012 | ₩9,212 | ₩8,959 | ₩9,105 | +1.04% | 20.7만 |
| 2026.09.17 | ₩9,119 | ₩9,119 | ₩8,825 | ₩8,945 | -1.90% | 15.2만 |
| 2026.09.16 | — | — | — | ₩9,146 | — | — |
| 2026.09.15 | — | — | — | ₩9,186 | — | — |
| 2026.09.14 | — | — | — | ₩8,772 | — | — |
| 2026.09.11 | — | — | — | ₩8,758 | — | — |
| 2026.08.27 | ₩7,650 | ₩7,850 | ₩7,530 | ₩7,810 | +2.09% | 13.5만 |
| 2026.08.26 | ₩7,717 | ₩7,850 | ₩7,597 | ₩7,650 | -0.87% | 11.8만 |
| 2026.08.25 | ₩7,917 | ₩7,957 | ₩7,730 | ₩7,744 | -2.19% | 10.3만 |
| 2026.08.24 | ₩8,064 | ₩8,131 | ₩7,864 | ₩7,984 | -0.99% | 10.6만 |
| 2026.08.21 | ₩8,117 | ₩8,171 | ₩7,944 | ₩8,131 | +0.16% | 11.3만 |
| 2026.08.20 | ₩8,224 | ₩8,238 | ₩8,077 | ₩8,131 | -1.14% | 12.4만 |
| 2026.08.19 | ₩8,131 | ₩8,198 | ₩8,064 | ₩8,064 | -0.82% | 11만 |
| 2026.08.18 | ₩8,171 | ₩8,171 | ₩7,904 | ₩8,131 | -0.49% | 13만 |
| 2026.08.17 | ₩7,784 | ₩8,264 | ₩7,717 | ₩8,064 | +3.60% | 32만 |
| 2026.08.14 | ₩7,610 | ₩7,730 | ₩7,383 | ₩7,704 | +1.23% | 13.3만 |
| 2026.08.13 | ₩7,356 | ₩7,971 | ₩7,356 | ₩7,477 | +1.63% | 37.4만 |
| 2026.08.12 | ₩7,116 | ₩7,276 | ₩6,996 | ₩7,236 | +1.69% | 9.2만 |
| 2026.08.11 | ₩6,929 | ₩7,210 | ₩6,862 | ₩7,116 | +2.70% | 10.8만 |
| 2026.08.10 | ₩6,836 | ₩7,089 | ₩6,836 | ₩6,956 | +1.76% | 13.7만 |
| 2026.08.07 | ₩6,809 | ₩6,903 | ₩6,716 | ₩6,796 | -0.20% | 12.4만 |
| 2026.08.06 | ₩6,635 | ₩6,903 | ₩6,569 | ₩6,809 | +2.62% | 9.7만 |
| 2026.08.05 | ₩6,889 | ₩7,036 | ₩6,462 | ₩6,462 | -6.20% | 17.4만 |
| 2026.08.04 | ₩6,983 | ₩6,983 | ₩6,702 | ₩6,862 | -1.72% | 12.4만 |
| 2026.08.03 | ₩6,822 | ₩7,196 | ₩6,769 | ₩7,129 | +4.50% | 19.3만 |
| 2026.07.31 | ₩6,742 | ₩6,943 | ₩6,729 | ₩6,929 | +2.77% | 10.3만 |
| 2026.07.30 | ₩6,796 | ₩6,822 | ₩6,635 | ₩6,769 | -0.39% | 8.3만 |
| 2026.07.29 | ₩6,742 | ₩6,929 | ₩6,622 | ₩6,876 | +1.98% | 11만 |
| 2026.07.28 | ₩6,702 | ₩6,769 | ₩6,475 | ₩6,489 | -3.19% | 13.1만 |
| 2026.07.27 | ₩6,862 | ₩6,943 | ₩6,676 | ₩6,729 | -1.95% | 15.4만 |
| 2026.07.24 | ₩7,210 | ₩7,263 | ₩7,076 | ₩7,089 | -1.67% | 14.1만 |
| 2026.07.23 | ₩7,263 | ₩7,290 | ₩7,129 | ₩7,210 | -0.74% | 21.2만 |
| 2026.07.22 | ₩7,049 | ₩7,343 | ₩6,956 | ₩7,063 | +0.19% | 13.5만 |
| 2026.07.21 | ₩6,983 | ₩7,036 | ₩6,809 | ₩6,996 | +0.19% | 12.8만 |
| 2026.07.20 | ₩6,969 | ₩7,076 | ₩6,782 | ₩6,969 | 0.00% | 7.7만 |
| 2026.07.17 | ₩6,849 | ₩7,023 | ₩6,729 | ₩6,983 | +1.95% | 11만 |
| 2026.07.16 | ₩6,809 | ₩7,009 | ₩6,769 | ₩6,769 | -0.59% | 7.4만 |
| 2026.07.15 | ₩7,036 | ₩7,063 | ₩6,716 | ₩6,822 | -3.04% | 9.7만 |
| 2026.07.14 | ₩6,916 | ₩7,103 | ₩6,916 | ₩7,089 | +2.51% | 9.7만 |
| 2026.07.13 | ₩6,649 | ₩6,889 | ₩6,489 | ₩6,822 | +2.61% | 10.9만 |
| 2026.07.10 | ₩6,836 | ₩6,849 | ₩6,449 | ₩6,515 | -4.69% | 13.1만 |
| 2026.07.09 | ₩6,862 | ₩7,089 | ₩6,809 | ₩6,876 | +0.19% | 20.1만 |
| 2026.07.08 | ₩6,635 | ₩6,996 | ₩6,635 | ₩6,876 | +3.62% | 17.5만 |
| 2026.07.07 | ₩6,302 | ₩6,582 | ₩6,302 | ₩6,502 | +3.18% | 16.1만 |
| 2026.07.06 | ₩6,248 | ₩6,355 | ₩6,182 | ₩6,262 | +0.21% | 14.7만 |
| 2026.07.02 | ₩6,208 | ₩6,449 | ₩6,155 | ₩6,195 | -0.22% | 27.3만 |
| 2026.07.01 | ₩6,662 | ₩6,782 | ₩6,182 | ₩6,195 | -7.01% | 21만 |
| 2026.06.30 | ₩6,515 | ₩6,756 | ₩6,382 | ₩6,649 | +2.05% | 29.7만 |
| 2026.06.29 | ₩6,088 | ₩6,582 | ₩6,075 | ₩6,422 | +5.48% | 27.9만 |
| 2026.06.26 | ₩6,021 | ₩6,222 | ₩6,008 | ₩6,115 | +1.55% | 58.8만 |
| 2026.06.25 | ₩6,101 | ₩6,182 | ₩5,968 | ₩6,088 | -0.22% | 21.4만 |
| 2026.06.24 | ₩6,515 | ₩6,595 | ₩6,035 | ₩6,101 | -6.35% | 19.5만 |
| 2026.06.23 | ₩6,462 | ₩6,662 | ₩6,422 | ₩6,622 | +2.48% | 18.2만 |
| 2026.06.22 | ₩6,542 | ₩6,716 | ₩6,248 | ₩6,382 | -2.45% | 39.3만 |
| 2026.06.18 | ₩6,756 | ₩6,769 | ₩6,342 | ₩6,542 | -3.16% | 24만 |
| 2026.06.17 | ₩6,649 | ₩6,889 | ₩6,582 | ₩6,782 | +2.01% | 22.9만 |
| 2026.06.16 | ₩6,582 | ₩6,635 | ₩6,435 | ₩6,635 | +0.81% | 24.9만 |
| 2026.06.15 | ₩6,862 | ₩6,916 | ₩6,489 | ₩6,635 | -3.31% | 40.1만 |
| 2026.06.12 | ₩7,156 | ₩7,370 | ₩6,929 | ₩7,156 | 0.00% | 20.2만 |
| 2026.06.11 | ₩7,744 | ₩7,837 | ₩7,116 | ₩7,143 | -7.76% | 26.8만 |
| 2026.06.10 | ₩7,063 | ₩7,503 | ₩7,036 | ₩7,397 | +4.73% | 22.5만 |
| 2026.06.09 | ₩7,263 | ₩7,303 | ₩6,889 | ₩7,023 | -3.31% | 13.9만 |
| 2026.06.08 | ₩7,223 | ₩7,437 | ₩7,156 | ₩7,303 | +1.11% | 11.2만 |
| 2026.06.05 | ₩7,570 | ₩7,583 | ₩7,116 | ₩7,156 | -5.47% | 12.3만 |
| 2026.06.04 | ₩7,397 | ₩7,650 | ₩7,330 | ₩7,557 | +2.17% | 13.3만 |
| 2026.06.03 | ₩7,343 | ₩7,530 | ₩7,263 | ₩7,503 | +2.18% | 23.4만 |
| 2026.06.02 | ₩7,129 | ₩7,330 | ₩7,116 | ₩7,303 | +2.43% | 11.6만 |
| 2026.06.01 | ₩6,862 | ₩7,343 | ₩6,862 | ₩7,196 | +4.86% | 25.6만 |
| 2026.05.29 | ₩6,929 | ₩6,929 | ₩6,716 | ₩6,836 | -1.35% | 18.3만 |
| 2026.05.28 | ₩6,782 | ₩6,996 | ₩6,769 | ₩6,969 | +2.76% | 29.1만 |
| 2026.05.27 | ₩7,076 | ₩7,103 | ₩6,662 | ₩6,729 | -4.91% | 38.4만 |
| 2026.05.26 | ₩7,744 | ₩7,744 | ₩7,076 | ₩7,196 | -7.07% | 43.4만 |
| 2026.05.22 | ₩7,917 | ₩7,917 | ₩7,730 | ₩7,837 | -1.01% | 17.5만 |
| 2026.05.21 | ₩8,398 | ₩8,478 | ₩7,931 | ₩7,931 | -5.56% | 18.6만 |
| 2026.05.20 | ₩8,304 | ₩8,571 | ₩8,238 | ₩8,331 | +0.32% | 31.1만 |
| 2026.05.19 | ₩8,425 | ₩8,825 | ₩8,331 | ₩8,531 | +1.27% | 28.2만 |
| 2026.05.18 | ₩8,091 | ₩8,692 | ₩7,971 | ₩8,678 | +7.26% | 35.8만 |
| 2026.05.15 | ₩7,370 | ₩8,184 | ₩7,276 | ₩8,158 | +10.69% | 44.3만 |
| 2026.05.14 | ₩7,009 | ₩7,303 | ₩6,849 | ₩7,276 | +3.81% | 9.8만 |
| 2026.05.13 | ₩7,210 | ₩7,316 | ₩6,956 | ₩7,009 | -2.78% | 14.3만 |
| 2026.05.12 | ₩7,223 | ₩7,276 | ₩7,036 | ₩7,210 | -0.18% | 16.4만 |
| 2026.05.11 | ₩6,943 | ₩7,223 | ₩6,943 | ₩7,170 | +3.27% | 11.7만 |
| 2026.05.08 | ₩7,009 | ₩7,036 | ₩6,836 | ₩6,836 | -2.48% | 9.5만 |
| 2026.05.07 | ₩6,916 | ₩7,089 | ₩6,729 | ₩7,009 | +1.35% | 20.4만 |
| 2026.05.06 | ₩7,450 | ₩7,450 | ₩6,983 | ₩7,023 | -5.73% | 30.8만 |
| 2026.05.05 | ₩7,730 | ₩7,797 | ₩7,543 | ₩7,610 | -1.55% | 13.7만 |
| 2026.05.04 | ₩7,744 | ₩7,890 | ₩7,597 | ₩7,664 | -1.03% | 18.1만 |
| 2026.05.01 | ₩7,637 | ₩7,837 | ₩7,503 | ₩7,784 | +1.92% | 22.2만 |
| 2026.04.30 | ₩7,543 | ₩7,824 | ₩7,423 | ₩7,664 | +1.59% | 22.6만 |
| 2026.04.29 | ₩7,517 | ₩7,797 | ₩7,383 | ₩7,744 | +3.02% | 24.7만 |
| 2026.04.28 | ₩7,704 | ₩7,704 | ₩7,450 | ₩7,477 | -2.95% | 24만 |
| 2026.04.27 | ₩7,343 | ₩7,744 | ₩7,276 | ₩7,543 | +2.73% | 30.2만 |
| 2026.04.24 | ₩7,370 | ₩7,931 | ₩7,250 | ₩7,303 | -0.91% | 114.7만 |
| 2026.04.23 | ₩7,223 | ₩7,717 | ₩7,143 | ₩7,437 | +2.96% | 45.4만 |
| 2026.04.22 | ₩6,876 | ₩7,263 | ₩6,822 | ₩7,183 | +4.47% | 16.1만 |
| 2026.04.21 | ₩6,849 | ₩6,876 | ₩6,689 | ₩6,849 | 0.00% | 9.4만 |
| 2026.04.20 | ₩6,742 | ₩6,822 | ₩6,689 | ₩6,782 | +0.59% | 7.9만 |
| 2026.04.17 | ₩6,836 | ₩6,836 | ₩6,262 | ₩6,555 | -4.10% | 32.3만 |
| 2026.04.16 | ₩6,903 | ₩7,049 | ₩6,849 | ₩7,009 | +1.55% | 8.1만 |
| 2026.04.15 | ₩6,769 | ₩6,943 | ₩6,729 | ₩6,876 | +1.58% | 15만 |
| 2026.04.14 | ₩7,009 | ₩7,156 | ₩6,582 | ₩6,649 | -5.14% | 13.1만 |
| 2026.04.13 | ₩7,343 | ₩7,744 | ₩7,023 | ₩7,063 | -3.82% | 22.4만 |
| 2026.04.10 | ₩6,689 | ₩6,796 | ₩6,555 | ₩6,729 | +0.60% | 12.2만 |
| 2026.04.09 | ₩6,943 | ₩7,063 | ₩6,595 | ₩6,729 | -3.08% | 11.9만 |
| 2026.04.08 | ₩6,622 | ₩6,822 | ₩6,088 | ₩6,809 | +2.82% | 27.6만 |
| 2026.04.07 | ₩7,156 | ₩7,410 | ₩7,116 | ₩7,196 | +0.56% | 19.5만 |
| 2026.04.06 | ₩7,049 | ₩7,236 | ₩6,849 | ₩7,129 | +1.14% | 12.4만 |
| 2026.04.02 | ₩7,143 | ₩7,410 | ₩7,009 | ₩7,063 | -1.12% | 16.2만 |
| 2026.04.01 | ₩7,290 | ₩7,290 | ₩6,689 | ₩6,782 | -6.96% | 23만 |
| 2026.03.31 | ₩7,664 | ₩7,744 | ₩7,063 | ₩7,330 | -4.36% | 23.5만 |
| 2026.03.30 | ₩7,917 | ₩8,104 | ₩7,503 | ₩7,637 | -3.54% | 25.9만 |
| 2026.03.27 | ₩7,477 | ₩7,917 | ₩7,450 | ₩7,850 | +5.00% | 23.2만 |
| 2026.03.26 | ₩7,276 | ₩7,623 | ₩7,250 | ₩7,503 | +3.12% | 11.7만 |
| 2026.03.25 | ₩7,356 | ₩7,463 | ₩7,196 | ₩7,290 | -0.91% | 13.6만 |
| 2026.03.24 | ₩6,676 | ₩7,477 | ₩6,676 | ₩7,437 | +11.40% | 24.4만 |
| 2026.03.23 | ₩6,676 | ₩6,729 | ₩6,288 | ₩6,702 | +0.40% | 31.6만 |
| 2026.03.20 | ₩6,368 | ₩6,836 | ₩6,368 | ₩6,716 | +5.45% | 29.8만 |
| 2026.03.19 | ₩5,981 | ₩6,662 | ₩5,981 | ₩6,342 | +6.03% | 25.1만 |
| 2026.03.18 | ₩6,248 | ₩6,662 | ₩6,248 | ₩6,622 | +5.98% | 13만 |
| 2026.03.17 | ₩6,288 | ₩6,582 | ₩6,208 | ₩6,288 | 0.00% | 30.5만 |
| 2026.03.16 | ₩6,462 | ₩6,462 | ₩6,128 | ₩6,275 | -2.89% | 24.6만 |
| 2026.03.13 | ₩6,756 | ₩6,756 | ₩6,342 | ₩6,449 | -4.55% | 17.2만 |
| 2026.03.12 | ₩6,676 | ₩6,862 | ₩6,542 | ₩6,769 | +1.40% | 20.9만 |
| 2026.03.11 | ₩6,155 | ₩6,635 | ₩6,155 | ₩6,622 | +7.59% | 10.5만 |
| 2026.03.10 | ₩6,355 | ₩6,409 | ₩6,061 | ₩6,248 | -1.68% | 31.9만 |
| 2026.03.09 | ₩6,328 | ₩6,569 | ₩6,208 | ₩6,422 | +1.48% | 33.5만 |
| 2026.03.06 | ₩6,275 | ₩6,435 | ₩6,048 | ₩6,182 | -1.49% | 24.3만 |
| 2026.03.05 | ₩6,235 | ₩6,342 | ₩5,968 | ₩6,235 | 0.00% | 34.7만 |
| 2026.03.04 | ₩5,741 | ₩6,168 | ₩5,314 | ₩6,142 | +6.98% | 52만 |
| 2026.03.03 | ₩5,541 | ₩5,848 | ₩5,354 | ₩5,741 | +3.61% | 29.9만 |
| 2026.03.02 | ₩5,541 | ₩5,541 | ₩5,180 | ₩5,354 | -3.37% | 24.1만 |
| 2026.02.27 | ₩5,220 | ₩5,234 | ₩4,967 | ₩5,100 | -2.30% | 10.5만 |
| 2026.02.26 | ₩5,154 | ₩5,207 | ₩4,980 | ₩5,060 | -1.81% | 7.2만 |
| 2026.02.25 | ₩5,340 | ₩5,340 | ₩5,087 | ₩5,180 | -3.00% | 8.9만 |
| 2026.02.24 | ₩5,421 | ₩5,421 | ₩5,194 | ₩5,340 | -1.48% | 9.4만 |
| 2026.02.23 | ₩5,314 | ₩5,447 | ₩5,113 | ₩5,394 | +1.51% | 29.3만 |
| 2026.02.20 | ₩5,300 | ₩5,340 | ₩5,073 | ₩5,260 | -0.76% | 16.2만 |
| 2026.02.19 | ₩5,234 | ₩5,487 | ₩5,154 | ₩5,274 | +0.77% | 16만 |
| 2026.02.18 | ₩5,140 | ₩5,247 | ₩4,927 | ₩5,194 | +1.04% | 14.7만 |
| 2026.02.17 | ₩5,073 | ₩5,100 | ₩4,766 | ₩5,060 | -0.26% | 18.9만 |
| 2026.02.13 | ₩4,927 | ₩5,073 | ₩4,913 | ₩5,047 | +2.44% | 4.8만 |
| 2026.02.12 | ₩5,127 | ₩5,180 | ₩4,846 | ₩4,913 | -4.17% | 12.8만 |
| 2026.02.11 | ₩5,007 | ₩5,127 | ₩4,967 | ₩5,100 | +1.87% | 18.4만 |
| 2026.02.10 | ₩5,140 | ₩5,140 | ₩4,846 | ₩4,900 | -4.68% | 25.2만 |
| 2026.02.09 | ₩5,180 | ₩5,207 | ₩5,113 | ₩5,140 | -0.77% | 7.3만 |
| 2026.02.06 | ₩5,113 | ₩5,314 | ₩5,100 | ₩5,140 | +0.52% | 11.4만 |
| 2026.02.05 | ₩5,234 | ₩5,247 | ₩5,020 | ₩5,047 | -3.57% | 7.5만 |
| 2026.02.04 | ₩5,274 | ₩5,300 | ₩5,194 | ₩5,234 | -0.76% | 11.4만 |
| 2026.02.03 | ₩5,194 | ₩5,380 | ₩5,100 | ₩5,194 | 0.00% | 8.7만 |
| 2026.02.02 | ₩5,207 | ₩5,300 | ₩5,127 | ₩5,207 | 0.00% | 11.2만 |
| 2026.01.30 | ₩5,314 | ₩5,394 | ₩5,167 | ₩5,380 | +1.26% | 16만 |
| 2026.01.29 | ₩5,194 | ₩5,367 | ₩5,113 | ₩5,327 | +2.57% | 10만 |
| 2026.01.28 | ₩5,327 | ₩5,327 | ₩4,993 | ₩5,127 | -3.76% | 13.3만 |
| 2026.01.27 | ₩5,327 | ₩5,327 | ₩5,140 | ₩5,300 | -0.50% | 6.9만 |
| 2026.01.26 | ₩5,274 | ₩5,394 | ₩5,154 | ₩5,327 | +1.01% | 5.5만 |
| 2026.01.23 | ₩5,154 | ₩5,340 | ₩5,154 | ₩5,220 | +1.30% | 8.9만 |
| 2026.01.22 | ₩5,167 | ₩5,194 | ₩5,047 | ₩5,113 | -1.03% | 7.4만 |
| 2026.01.21 | ₩4,940 | ₩5,207 | ₩4,900 | ₩5,154 | +4.32% | 8.6만 |
| 2026.01.20 | ₩4,846 | ₩5,127 | ₩4,846 | ₩4,887 | +0.83% | 9.6만 |
| 2026.01.16 | ₩4,820 | ₩4,900 | ₩4,753 | ₩4,833 | +0.28% | 8만 |
| 2026.01.15 | ₩4,940 | ₩4,940 | ₩4,673 | ₩4,793 | -2.97% | 5.2만 |
| 2026.01.14 | ₩4,793 | ₩5,007 | ₩4,780 | ₩4,953 | +3.34% | 15만 |
| 2026.01.13 | ₩4,593 | ₩4,793 | ₩4,579 | ₩4,740 | +3.20% | 11.8만 |
| 2026.01.12 | ₩4,513 | ₩4,646 | ₩4,499 | ₩4,579 | +1.48% | 6.1만 |
| 2026.01.09 | ₩4,606 | ₩4,753 | ₩4,499 | ₩4,513 | -2.03% | 13.8만 |
| 2026.01.08 | ₩4,579 | ₩4,660 | ₩4,473 | ₩4,619 | +0.87% | 14.1만 |
| 2026.01.07 | ₩4,793 | ₩4,793 | ₩4,579 | ₩4,579 | -4.46% | 11.4만 |
| 2026.01.06 | ₩5,020 | ₩5,033 | ₩4,766 | ₩4,793 | -4.52% | 11만 |
| 2026.01.05 | ₩5,207 | ₩5,207 | ₩4,967 | ₩5,020 | -3.59% | 17.4만 |
| 2026.01.02 | ₩5,247 | ₩5,314 | ₩5,194 | ₩5,234 | -0.25% | 7.2만 |
| 2025.12.31 | ₩5,340 | ₩5,354 | ₩5,207 | ₩5,247 | -1.75% | 4.7만 |
| 2025.12.30 | ₩5,394 | ₩5,461 | ₩5,380 | ₩5,394 | 0.00% | 2.7만 |
| 2025.12.29 | ₩5,607 | ₩5,607 | ₩5,340 | ₩5,354 | -4.52% | 5.2만 |
| 2025.12.26 | ₩5,501 | ₩5,621 | ₩5,434 | ₩5,607 | +1.94% | 11.2만 |
| 2025.12.24 | ₩5,300 | ₩5,607 | ₩5,300 | ₩5,487 | +3.53% | 10.2만 |
| 2025.12.23 | ₩4,940 | ₩5,327 | ₩4,940 | ₩5,287 | +7.03% | 6.2만 |
| 2025.12.22 | ₩5,113 | ₩5,167 | ₩4,927 | ₩4,940 | -3.39% | 12.5만 |
| 2025.12.19 | ₩5,060 | ₩5,180 | ₩4,993 | ₩5,073 | +0.26% | 13.4만 |
| 2025.12.18 | ₩5,220 | ₩5,287 | ₩5,060 | ₩5,060 | -3.07% | 14.3만 |
| 2025.12.17 | ₩5,260 | ₩5,260 | ₩5,007 | ₩5,247 | -0.25% | 16.3만 |
| 2025.12.16 | ₩5,340 | ₩5,380 | ₩5,234 | ₩5,274 | -1.25% | 8.4만 |
| 2025.12.15 | ₩5,394 | ₩5,421 | ₩5,260 | ₩5,354 | -0.74% | 6.8만 |
| 2025.12.12 | ₩5,447 | ₩5,554 | ₩5,327 | ₩5,434 | -0.25% | 14.5만 |
| 2025.12.11 | ₩5,354 | ₩5,461 | ₩5,287 | ₩5,407 | +1.00% | 7.4만 |
| 2025.12.10 | ₩5,340 | ₩5,447 | ₩5,274 | ₩5,421 | +1.50% | 6.6만 |
| 2025.12.09 | ₩5,287 | ₩5,394 | ₩5,207 | ₩5,354 | +1.26% | 4.4만 |
| 2025.12.08 | ₩5,380 | ₩5,407 | ₩5,234 | ₩5,274 | -1.99% | 4.7만 |
| 2025.12.05 | ₩5,447 | ₩5,701 | ₩5,354 | ₩5,367 | -1.47% | 12.5만 |
| 2025.12.04 | ₩5,474 | ₩5,474 | ₩5,354 | ₩5,434 | -0.73% | 8.6만 |
| 2025.12.03 | ₩5,327 | ₩5,487 | ₩5,260 | ₩5,461 | +2.51% | 8.3만 |
| 2025.12.02 | ₩5,407 | ₩5,407 | ₩5,300 | ₩5,327 | -1.48% | 3.5만 |
| 2025.12.01 | ₩5,340 | ₩5,434 | ₩5,260 | ₩5,367 | +0.50% | 3.6만 |
| 2025.11.28 | ₩5,340 | ₩5,487 | ₩5,340 | ₩5,367 | +0.50% | 4.7만 |
| 2025.11.26 | ₩5,167 | ₩5,447 | ₩5,113 | ₩5,407 | +4.65% | 9만 |
| 2025.11.25 | ₩5,154 | ₩5,207 | ₩4,953 | ₩5,207 | +1.04% | 8.5만 |
| 2025.11.24 | ₩5,220 | ₩5,260 | ₩5,140 | ₩5,140 | -1.53% | 3.6만 |
| 2025.11.21 | ₩5,167 | ₩5,394 | ₩5,167 | ₩5,247 | +1.55% | 9.3만 |
| 2025.11.20 | ₩5,340 | ₩5,434 | ₩5,194 | ₩5,194 | -2.75% | 6만 |
| 2025.11.19 | ₩5,461 | ₩5,461 | ₩5,354 | ₩5,354 | -1.96% | 4.8만 |
| 2025.11.18 | ₩5,421 | ₩5,674 | ₩5,380 | ₩5,567 | +2.71% | 13.7만 |
| 2025.11.17 | ₩5,327 | ₩5,634 | ₩5,327 | ₩5,527 | +3.76% | 5.3만 |
| 2025.11.14 | ₩5,167 | ₩5,474 | ₩5,167 | ₩5,354 | +3.62% | 8.3만 |
| 2025.11.13 | ₩5,327 | ₩5,380 | ₩5,234 | ₩5,300 | -0.50% | 6.1만 |
| 2025.11.12 | ₩5,501 | ₩5,501 | ₩5,167 | ₩5,354 | -2.67% | 12.8만 |
| 2025.11.11 | ₩5,688 | ₩5,688 | ₩5,554 | ₩5,594 | -1.64% | 9.6만 |
| 2025.11.10 | ₩5,581 | ₩5,714 | ₩5,567 | ₩5,648 | +1.20% | 7만 |
| 2025.11.07 | ₩5,447 | ₩5,541 | ₩5,380 | ₩5,514 | +1.23% | 7.6만 |
| 2025.11.06 | ₩5,567 | ₩5,621 | ₩5,447 | ₩5,474 | -1.68% | 11.1만 |
| 2025.11.05 | ₩5,554 | ₩5,674 | ₩5,514 | ₩5,581 | +0.48% | 5.2만 |
| 2025.11.04 | ₩5,541 | ₩5,661 | ₩5,487 | ₩5,581 | +0.72% | 8.3만 |
| 2025.11.03 | ₩5,808 | ₩5,861 | ₩5,648 | ₩5,661 | -2.53% | 6.9만 |
| 2025.10.31 | ₩5,848 | ₩5,955 | ₩5,728 | ₩5,834 | -0.23% | 9.1만 |
| 2025.10.30 | ₩5,794 | ₩5,888 | ₩5,688 | ₩5,808 | +0.23% | 4만 |
| 2025.10.29 | ₩5,821 | ₩6,088 | ₩5,754 | ₩5,874 | +0.92% | 9.3만 |
| 2025.10.28 | ₩5,874 | ₩5,995 | ₩5,754 | ₩5,754 | -2.05% | 5.8만 |
| 2025.10.27 | ₩6,155 | ₩6,155 | ₩5,901 | ₩5,901 | -4.12% | 5.3만 |
| 2025.10.24 | ₩6,088 | ₩6,409 | ₩6,088 | ₩6,155 | +1.10% | 5.3만 |
| 2025.10.23 | ₩5,874 | ₩6,061 | ₩5,874 | ₩6,048 | +2.95% | 2.8만 |
| 2025.10.22 | ₩6,008 | ₩6,101 | ₩5,728 | ₩5,874 | -2.22% | 4.7만 |
| 2025.10.21 | ₩6,008 | ₩6,035 | ₩5,888 | ₩5,941 | -1.11% | 6.4만 |
| 2025.10.20 | ₩6,355 | ₩6,569 | ₩5,995 | ₩6,021 | -5.25% | 9.1만 |
| 2025.10.17 | ₩6,609 | ₩6,662 | ₩6,449 | ₩6,489 | -1.82% | 6.2만 |
| 2025.10.16 | ₩6,876 | ₩6,969 | ₩6,582 | ₩6,635 | -3.50% | 6.7만 |
| 2025.10.15 | ₩6,849 | ₩6,929 | ₩6,822 | ₩6,889 | +0.58% | 4.1만 |
| 2025.10.14 | ₩6,822 | ₩7,023 | ₩6,822 | ₩6,862 | +0.59% | 5.2만 |
| 2025.10.13 | ₩6,956 | ₩7,143 | ₩6,849 | ₩6,903 | -0.77% | 4.1만 |
| 2025.10.10 | ₩7,223 | ₩7,263 | ₩6,903 | ₩6,916 | -4.25% | 9.8만 |
| 2025.10.09 | ₩7,463 | ₩7,570 | ₩7,276 | ₩7,316 | -1.97% | 4.7만 |
| 2025.10.08 | ₩7,543 | ₩7,610 | ₩7,303 | ₩7,463 | -1.06% | 12.9만 |
| 2025.10.07 | ₩7,210 | ₩7,530 | ₩7,036 | ₩7,490 | +3.89% | 14.2만 |
| 2025.10.06 | ₩7,303 | ₩7,597 | ₩6,876 | ₩7,223 | -1.10% | 22.5만 |
| 2025.10.03 | ₩7,343 | ₩7,650 | ₩7,343 | ₩7,530 | +2.55% | 4.6만 |
| 2025.10.02 | ₩7,343 | ₩7,370 | ₩7,156 | ₩7,316 | -0.36% | 9.4만 |
| 2025.10.01 | ₩7,263 | ₩7,410 | ₩7,250 | ₩7,343 | +1.10% | 7.2만 |
| 2025.09.30 | ₩7,450 | ₩7,490 | ₩7,223 | ₩7,410 | -0.54% | 8.8만 |
| 2025.09.29 | ₩7,717 | ₩7,837 | ₩7,543 | ₩7,543 | -2.25% | 5.6만 |
| 2025.09.26 | ₩7,557 | ₩7,757 | ₩7,557 | ₩7,717 | +2.12% | 5.5만 |
| 2025.09.25 | ₩7,677 | ₩7,677 | ₩7,530 | ₩7,570 | -1.39% | 5.6만 |
| 2025.09.24 | ₩7,690 | ₩7,810 | ₩7,503 | ₩7,690 | 0.00% | 8만 |
| 2025.09.23 | ₩7,610 | ₩7,877 | ₩7,610 | ₩7,664 | +0.70% | 9.1만 |
| 2025.09.22 | ₩7,290 | ₩7,623 | ₩7,276 | ₩7,583 | +4.03% | 11.5만 |
| 2025.09.19 | ₩7,677 | ₩7,770 | ₩7,330 | ₩7,370 | -4.00% | 73.7만 |
| 2025.09.18 | ₩7,730 | ₩7,757 | ₩7,517 | ₩7,650 | -1.04% | 13.2만 |
| 2025.09.17 | ₩7,784 | ₩8,331 | ₩7,757 | ₩7,784 | 0.00% | 18.1만 |
| 2025.09.16 | ₩7,303 | ₩7,850 | ₩7,303 | ₩7,810 | +6.95% | 11.7만 |
| 2025.09.15 | ₩7,250 | ₩7,423 | ₩7,156 | ₩7,290 | +0.55% | 7.3만 |
| 2025.09.12 | ₩7,290 | ₩7,290 | ₩7,143 | ₩7,183 | -1.47% | 8.6만 |
| 2025.09.11 | ₩7,156 | ₩7,263 | ₩7,089 | ₩7,250 | +1.31% | 5.6만 |
| 2025.09.10 | ₩7,036 | ₩7,276 | ₩7,036 | ₩7,196 | +2.28% | 7.2만 |
| 2025.09.09 | ₩6,916 | ₩7,170 | ₩6,889 | ₩7,076 | +2.32% | 11.3만 |
| 2025.09.08 | ₩6,996 | ₩7,063 | ₩6,716 | ₩6,876 | -1.72% | 8.1만 |
| 2025.09.05 | ₩7,143 | ₩7,196 | ₩6,903 | ₩6,969 | -2.43% | 12.6만 |
| 2025.09.04 | ₩7,210 | ₩7,303 | ₩7,129 | ₩7,183 | -0.37% | 5만 |
| 2025.09.03 | ₩7,303 | ₩7,303 | ₩7,116 | ₩7,210 | -1.28% | 5.3만 |
| 2025.09.02 | ₩7,530 | ₩7,543 | ₩7,316 | ₩7,397 | -1.77% | 6.3만 |
| 2025.08.29 | ₩7,543 | ₩7,543 | ₩7,423 | ₩7,530 | -0.18% | 4만 |
| 2025.08.28 | ₩7,397 | ₩7,583 | ₩7,330 | ₩7,517 | +1.62% | 4.8만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.