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 | ₩8,586 | ₩8,733 | ₩8,586 | ₩8,613 | +0.31% | 11.7만 |
| 2026.10.08 | ₩8,800 | ₩8,800 | ₩8,506 | ₩8,627 | -1.97% | 9.4만 |
| 2026.10.06 | ₩8,680 | ₩8,680 | ₩8,319 | ₩8,493 | -2.15% | 8.7만 |
| 2026.10.02 | — | — | — | ₩8,226 | — | — |
| 2026.09.30 | — | — | — | ₩8,253 | — | — |
| 2026.09.29 | ₩8,426 | ₩8,613 | ₩8,132 | ₩8,186 | -2.85% | 23.3만 |
| 2026.09.28 | ₩8,787 | ₩8,787 | ₩8,506 | ₩8,586 | -2.28% | 24.1만 |
| 2026.09.25 | ₩8,773 | ₩8,773 | ₩8,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,480 |
| -3.35% |
| 11.5만 |
| 2026.09.24 | — | — | — | ₩8,787 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩8,640 | — | — |
|---|
| 2026.09.22 | ₩8,907 | ₩9,027 | ₩8,747 | ₩8,847 | -0.67% | 6.7만 |
|---|
| 2026.09.21 | ₩9,187 | ₩9,241 | ₩8,787 | ₩8,947 | -2.62% | 15.7만 |
|---|
| 2026.09.18 | ₩9,014 | ₩9,214 | ₩8,960 | ₩9,107 | +1.04% | 20.7만 |
|---|
| 2026.09.17 | ₩9,121 | ₩9,121 | ₩8,827 | ₩8,947 | -1.90% | 15.2만 |
|---|
| 2026.09.16 | — | — | — | ₩9,147 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩9,187 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩8,773 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩8,760 | — | — |
|---|
| 2026.08.27 | ₩7,652 | ₩7,852 | ₩7,532 | ₩7,812 | +2.09% | 13.5만 |
|---|
| 2026.08.26 | ₩7,718 | ₩7,852 | ₩7,598 | ₩7,652 | -0.87% | 11.8만 |
|---|
| 2026.08.25 | ₩7,919 | ₩7,959 | ₩7,732 | ₩7,745 | -2.19% | 10.3만 |
|---|
| 2026.08.24 | ₩8,066 | ₩8,132 | ₩7,865 | ₩7,986 | -0.99% | 10.6만 |
|---|
| 2026.08.21 | ₩8,119 | ₩8,173 | ₩7,946 | ₩8,132 | +0.16% | 11.3만 |
|---|
| 2026.08.20 | ₩8,226 | ₩8,239 | ₩8,079 | ₩8,132 | -1.14% | 12.4만 |
|---|
| 2026.08.19 | ₩8,132 | ₩8,199 | ₩8,066 | ₩8,066 | -0.82% | 11만 |
|---|
| 2026.08.18 | ₩8,173 | ₩8,173 | ₩7,905 | ₩8,132 | -0.49% | 13만 |
|---|
| 2026.08.17 | ₩7,785 | ₩8,266 | ₩7,718 | ₩8,066 | +3.60% | 32만 |
|---|
| 2026.08.14 | ₩7,612 | ₩7,732 | ₩7,385 | ₩7,705 | +1.23% | 13.3만 |
|---|
| 2026.08.13 | ₩7,358 | ₩7,972 | ₩7,358 | ₩7,478 | +1.63% | 37.4만 |
|---|
| 2026.08.12 | ₩7,118 | ₩7,278 | ₩6,997 | ₩7,238 | +1.69% | 9.2만 |
|---|
| 2026.08.11 | ₩6,931 | ₩7,211 | ₩6,864 | ₩7,118 | +2.70% | 10.8만 |
|---|
| 2026.08.10 | ₩6,837 | ₩7,091 | ₩6,837 | ₩6,957 | +1.76% | 13.7만 |
|---|
| 2026.08.07 | ₩6,810 | ₩6,904 | ₩6,717 | ₩6,797 | -0.20% | 12.4만 |
|---|
| 2026.08.06 | ₩6,637 | ₩6,904 | ₩6,570 | ₩6,810 | +2.62% | 9.7만 |
|---|
| 2026.08.05 | ₩6,891 | ₩7,037 | ₩6,463 | ₩6,463 | -6.20% | 17.4만 |
|---|
| 2026.08.04 | ₩6,984 | ₩6,984 | ₩6,704 | ₩6,864 | -1.72% | 12.4만 |
|---|
| 2026.08.03 | ₩6,824 | ₩7,198 | ₩6,770 | ₩7,131 | +4.50% | 19.3만 |
|---|
| 2026.07.31 | ₩6,744 | ₩6,944 | ₩6,730 | ₩6,931 | +2.77% | 10.3만 |
|---|
| 2026.07.30 | ₩6,797 | ₩6,824 | ₩6,637 | ₩6,770 | -0.39% | 8.3만 |
|---|
| 2026.07.29 | ₩6,744 | ₩6,931 | ₩6,623 | ₩6,877 | +1.98% | 11만 |
|---|
| 2026.07.28 | ₩6,704 | ₩6,770 | ₩6,477 | ₩6,490 | -3.19% | 13.1만 |
|---|
| 2026.07.27 | ₩6,864 | ₩6,944 | ₩6,677 | ₩6,730 | -1.95% | 15.4만 |
|---|
| 2026.07.24 | ₩7,211 | ₩7,264 | ₩7,078 | ₩7,091 | -1.67% | 14.1만 |
|---|
| 2026.07.23 | ₩7,264 | ₩7,291 | ₩7,131 | ₩7,211 | -0.74% | 21.2만 |
|---|
| 2026.07.22 | ₩7,051 | ₩7,345 | ₩6,957 | ₩7,064 | +0.19% | 13.5만 |
|---|
| 2026.07.21 | ₩6,984 | ₩7,037 | ₩6,810 | ₩6,997 | +0.19% | 12.8만 |
|---|
| 2026.07.20 | ₩6,971 | ₩7,078 | ₩6,784 | ₩6,971 | 0.00% | 7.7만 |
|---|
| 2026.07.17 | ₩6,850 | ₩7,024 | ₩6,730 | ₩6,984 | +1.95% | 11만 |
|---|
| 2026.07.16 | ₩6,810 | ₩7,011 | ₩6,770 | ₩6,770 | -0.59% | 7.4만 |
|---|
| 2026.07.15 | ₩7,037 | ₩7,064 | ₩6,717 | ₩6,824 | -3.04% | 9.7만 |
|---|
| 2026.07.14 | ₩6,917 | ₩7,104 | ₩6,917 | ₩7,091 | +2.51% | 9.7만 |
|---|
| 2026.07.13 | ₩6,650 | ₩6,891 | ₩6,490 | ₩6,824 | +2.61% | 10.9만 |
|---|
| 2026.07.10 | ₩6,837 | ₩6,850 | ₩6,450 | ₩6,517 | -4.69% | 13.1만 |
|---|
| 2026.07.09 | ₩6,864 | ₩7,091 | ₩6,810 | ₩6,877 | +0.19% | 20.1만 |
|---|
| 2026.07.08 | ₩6,637 | ₩6,997 | ₩6,637 | ₩6,877 | +3.62% | 17.5만 |
|---|
| 2026.07.07 | ₩6,303 | ₩6,583 | ₩6,303 | ₩6,503 | +3.18% | 16.1만 |
|---|
| 2026.07.06 | ₩6,250 | ₩6,356 | ₩6,183 | ₩6,263 | +0.21% | 14.7만 |
|---|
| 2026.07.02 | ₩6,210 | ₩6,450 | ₩6,156 | ₩6,196 | -0.22% | 27.3만 |
|---|
| 2026.07.01 | ₩6,664 | ₩6,784 | ₩6,183 | ₩6,196 | -7.01% | 21만 |
|---|
| 2026.06.30 | ₩6,517 | ₩6,757 | ₩6,383 | ₩6,650 | +2.05% | 29.7만 |
|---|
| 2026.06.29 | ₩6,089 | ₩6,583 | ₩6,076 | ₩6,423 | +5.48% | 27.9만 |
|---|
| 2026.06.26 | ₩6,023 | ₩6,223 | ₩6,009 | ₩6,116 | +1.55% | 58.8만 |
|---|
| 2026.06.25 | ₩6,103 | ₩6,183 | ₩5,969 | ₩6,089 | -0.22% | 21.4만 |
|---|
| 2026.06.24 | ₩6,517 | ₩6,597 | ₩6,036 | ₩6,103 | -6.35% | 19.5만 |
|---|
| 2026.06.23 | ₩6,463 | ₩6,664 | ₩6,423 | ₩6,623 | +2.48% | 18.2만 |
|---|
| 2026.06.22 | ₩6,543 | ₩6,717 | ₩6,250 | ₩6,383 | -2.45% | 39.3만 |
|---|
| 2026.06.18 | ₩6,757 | ₩6,770 | ₩6,343 | ₩6,543 | -3.16% | 24만 |
|---|
| 2026.06.17 | ₩6,650 | ₩6,891 | ₩6,583 | ₩6,784 | +2.01% | 22.9만 |
|---|
| 2026.06.16 | ₩6,583 | ₩6,637 | ₩6,437 | ₩6,637 | +0.81% | 24.9만 |
|---|
| 2026.06.15 | ₩6,864 | ₩6,917 | ₩6,490 | ₩6,637 | -3.31% | 40.1만 |
|---|
| 2026.06.12 | ₩7,158 | ₩7,371 | ₩6,931 | ₩7,158 | 0.00% | 20.2만 |
|---|
| 2026.06.11 | ₩7,745 | ₩7,839 | ₩7,118 | ₩7,144 | -7.76% | 26.8만 |
|---|
| 2026.06.10 | ₩7,064 | ₩7,505 | ₩7,037 | ₩7,398 | +4.73% | 22.5만 |
|---|
| 2026.06.09 | ₩7,264 | ₩7,305 | ₩6,891 | ₩7,024 | -3.31% | 13.9만 |
|---|
| 2026.06.08 | ₩7,224 | ₩7,438 | ₩7,158 | ₩7,305 | +1.11% | 11.2만 |
|---|
| 2026.06.05 | ₩7,572 | ₩7,585 | ₩7,118 | ₩7,158 | -5.47% | 12.3만 |
|---|
| 2026.06.04 | ₩7,398 | ₩7,652 | ₩7,331 | ₩7,558 | +2.17% | 13.3만 |
|---|
| 2026.06.03 | ₩7,345 | ₩7,532 | ₩7,264 | ₩7,505 | +2.18% | 23.4만 |
|---|
| 2026.06.02 | ₩7,131 | ₩7,331 | ₩7,118 | ₩7,305 | +2.43% | 11.6만 |
|---|
| 2026.06.01 | ₩6,864 | ₩7,345 | ₩6,864 | ₩7,198 | +4.86% | 25.6만 |
|---|
| 2026.05.29 | ₩6,931 | ₩6,931 | ₩6,717 | ₩6,837 | -1.35% | 18.3만 |
|---|
| 2026.05.28 | ₩6,784 | ₩6,997 | ₩6,770 | ₩6,971 | +2.76% | 29.1만 |
|---|
| 2026.05.27 | ₩7,078 | ₩7,104 | ₩6,664 | ₩6,730 | -4.91% | 38.4만 |
|---|
| 2026.05.26 | ₩7,745 | ₩7,745 | ₩7,078 | ₩7,198 | -7.07% | 43.4만 |
|---|
| 2026.05.22 | ₩7,919 | ₩7,919 | ₩7,732 | ₩7,839 | -1.01% | 17.5만 |
|---|
| 2026.05.21 | ₩8,400 | ₩8,480 | ₩7,932 | ₩7,932 | -5.56% | 18.6만 |
|---|
| 2026.05.20 | ₩8,306 | ₩8,573 | ₩8,239 | ₩8,333 | +0.32% | 31.1만 |
|---|
| 2026.05.19 | ₩8,426 | ₩8,827 | ₩8,333 | ₩8,533 | +1.27% | 28.2만 |
|---|
| 2026.05.18 | ₩8,092 | ₩8,693 | ₩7,972 | ₩8,680 | +7.26% | 35.8만 |
|---|
| 2026.05.15 | ₩7,371 | ₩8,186 | ₩7,278 | ₩8,159 | +10.69% | 44.3만 |
|---|
| 2026.05.14 | ₩7,011 | ₩7,305 | ₩6,850 | ₩7,278 | +3.81% | 9.8만 |
|---|
| 2026.05.13 | ₩7,211 | ₩7,318 | ₩6,957 | ₩7,011 | -2.78% | 14.3만 |
|---|
| 2026.05.12 | ₩7,224 | ₩7,278 | ₩7,037 | ₩7,211 | -0.18% | 16.4만 |
|---|
| 2026.05.11 | ₩6,944 | ₩7,224 | ₩6,944 | ₩7,171 | +3.27% | 11.7만 |
|---|
| 2026.05.08 | ₩7,011 | ₩7,037 | ₩6,837 | ₩6,837 | -2.48% | 9.5만 |
|---|
| 2026.05.07 | ₩6,917 | ₩7,091 | ₩6,730 | ₩7,011 | +1.35% | 20.4만 |
|---|
| 2026.05.06 | ₩7,451 | ₩7,451 | ₩6,984 | ₩7,024 | -5.73% | 30.8만 |
|---|
| 2026.05.05 | ₩7,732 | ₩7,799 | ₩7,545 | ₩7,612 | -1.55% | 13.7만 |
|---|
| 2026.05.04 | ₩7,745 | ₩7,892 | ₩7,598 | ₩7,665 | -1.03% | 18.1만 |
|---|
| 2026.05.01 | ₩7,638 | ₩7,839 | ₩7,505 | ₩7,785 | +1.92% | 22.2만 |
|---|
| 2026.04.30 | ₩7,545 | ₩7,825 | ₩7,425 | ₩7,665 | +1.59% | 22.6만 |
|---|
| 2026.04.29 | ₩7,518 | ₩7,799 | ₩7,385 | ₩7,745 | +3.02% | 24.7만 |
|---|
| 2026.04.28 | ₩7,705 | ₩7,705 | ₩7,451 | ₩7,478 | -2.95% | 24만 |
|---|
| 2026.04.27 | ₩7,345 | ₩7,745 | ₩7,278 | ₩7,545 | +2.73% | 30.2만 |
|---|
| 2026.04.24 | ₩7,371 | ₩7,932 | ₩7,251 | ₩7,305 | -0.91% | 114.7만 |
|---|
| 2026.04.23 | ₩7,224 | ₩7,718 | ₩7,144 | ₩7,438 | +2.96% | 45.4만 |
|---|
| 2026.04.22 | ₩6,877 | ₩7,264 | ₩6,824 | ₩7,184 | +4.47% | 16.1만 |
|---|
| 2026.04.21 | ₩6,850 | ₩6,877 | ₩6,690 | ₩6,850 | 0.00% | 9.4만 |
|---|
| 2026.04.20 | ₩6,744 | ₩6,824 | ₩6,690 | ₩6,784 | +0.59% | 7.9만 |
|---|
| 2026.04.17 | ₩6,837 | ₩6,837 | ₩6,263 | ₩6,557 | -4.10% | 32.3만 |
|---|
| 2026.04.16 | ₩6,904 | ₩7,051 | ₩6,850 | ₩7,011 | +1.55% | 8.1만 |
|---|
| 2026.04.15 | ₩6,770 | ₩6,944 | ₩6,730 | ₩6,877 | +1.58% | 15만 |
|---|
| 2026.04.14 | ₩7,011 | ₩7,158 | ₩6,583 | ₩6,650 | -5.14% | 13.1만 |
|---|
| 2026.04.13 | ₩7,345 | ₩7,745 | ₩7,024 | ₩7,064 | -3.82% | 22.4만 |
|---|
| 2026.04.10 | ₩6,690 | ₩6,797 | ₩6,557 | ₩6,730 | +0.60% | 12.2만 |
|---|
| 2026.04.09 | ₩6,944 | ₩7,064 | ₩6,597 | ₩6,730 | -3.08% | 11.9만 |
|---|
| 2026.04.08 | ₩6,623 | ₩6,824 | ₩6,089 | ₩6,810 | +2.82% | 27.6만 |
|---|
| 2026.04.07 | ₩7,158 | ₩7,411 | ₩7,118 | ₩7,198 | +0.56% | 19.5만 |
|---|
| 2026.04.06 | ₩7,051 | ₩7,238 | ₩6,850 | ₩7,131 | +1.14% | 12.4만 |
|---|
| 2026.04.02 | ₩7,144 | ₩7,411 | ₩7,011 | ₩7,064 | -1.12% | 16.2만 |
|---|
| 2026.04.01 | ₩7,291 | ₩7,291 | ₩6,690 | ₩6,784 | -6.96% | 23만 |
|---|
| 2026.03.31 | ₩7,665 | ₩7,745 | ₩7,064 | ₩7,331 | -4.36% | 23.5만 |
|---|
| 2026.03.30 | ₩7,919 | ₩8,106 | ₩7,505 | ₩7,638 | -3.54% | 25.9만 |
|---|
| 2026.03.27 | ₩7,478 | ₩7,919 | ₩7,451 | ₩7,852 | +5.00% | 23.2만 |
|---|
| 2026.03.26 | ₩7,278 | ₩7,625 | ₩7,251 | ₩7,505 | +3.12% | 11.7만 |
|---|
| 2026.03.25 | ₩7,358 | ₩7,465 | ₩7,198 | ₩7,291 | -0.91% | 13.6만 |
|---|
| 2026.03.24 | ₩6,677 | ₩7,478 | ₩6,677 | ₩7,438 | +11.40% | 24.4만 |
|---|
| 2026.03.23 | ₩6,677 | ₩6,730 | ₩6,290 | ₩6,704 | +0.40% | 31.6만 |
|---|
| 2026.03.20 | ₩6,370 | ₩6,837 | ₩6,370 | ₩6,717 | +5.45% | 29.8만 |
|---|
| 2026.03.19 | ₩5,983 | ₩6,664 | ₩5,983 | ₩6,343 | +6.03% | 25.1만 |
|---|
| 2026.03.18 | ₩6,250 | ₩6,664 | ₩6,250 | ₩6,623 | +5.98% | 13만 |
|---|
| 2026.03.17 | ₩6,290 | ₩6,583 | ₩6,210 | ₩6,290 | 0.00% | 30.5만 |
|---|
| 2026.03.16 | ₩6,463 | ₩6,463 | ₩6,129 | ₩6,276 | -2.89% | 24.6만 |
|---|
| 2026.03.13 | ₩6,757 | ₩6,757 | ₩6,343 | ₩6,450 | -4.55% | 17.2만 |
|---|
| 2026.03.12 | ₩6,677 | ₩6,864 | ₩6,543 | ₩6,770 | +1.40% | 20.9만 |
|---|
| 2026.03.11 | ₩6,156 | ₩6,637 | ₩6,156 | ₩6,623 | +7.59% | 10.5만 |
|---|
| 2026.03.10 | ₩6,356 | ₩6,410 | ₩6,063 | ₩6,250 | -1.68% | 31.9만 |
|---|
| 2026.03.09 | ₩6,330 | ₩6,570 | ₩6,210 | ₩6,423 | +1.48% | 33.5만 |
|---|
| 2026.03.06 | ₩6,276 | ₩6,437 | ₩6,049 | ₩6,183 | -1.49% | 24.3만 |
|---|
| 2026.03.05 | ₩6,236 | ₩6,343 | ₩5,969 | ₩6,236 | 0.00% | 34.7만 |
|---|
| 2026.03.04 | ₩5,742 | ₩6,169 | ₩5,315 | ₩6,143 | +6.98% | 52만 |
|---|
| 2026.03.03 | ₩5,542 | ₩5,849 | ₩5,355 | ₩5,742 | +3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩5,542 | ₩5,542 | ₩5,181 | ₩5,355 | -3.37% | 24.1만 |
|---|
| 2026.02.27 | ₩5,221 | ₩5,235 | ₩4,968 | ₩5,101 | -2.30% | 10.5만 |
|---|
| 2026.02.26 | ₩5,155 | ₩5,208 | ₩4,981 | ₩5,061 | -1.81% | 7.2만 |
|---|
| 2026.02.25 | ₩5,342 | ₩5,342 | ₩5,088 | ₩5,181 | -3.00% | 8.9만 |
|---|
| 2026.02.24 | ₩5,422 | ₩5,422 | ₩5,195 | ₩5,342 | -1.48% | 9.4만 |
|---|
| 2026.02.23 | ₩5,315 | ₩5,448 | ₩5,115 | ₩5,395 | +1.51% | 29.3만 |
|---|
| 2026.02.20 | ₩5,301 | ₩5,342 | ₩5,074 | ₩5,261 | -0.76% | 16.2만 |
|---|
| 2026.02.19 | ₩5,235 | ₩5,488 | ₩5,155 | ₩5,275 | +0.77% | 16만 |
|---|
| 2026.02.18 | ₩5,141 | ₩5,248 | ₩4,928 | ₩5,195 | +1.04% | 14.7만 |
|---|
| 2026.02.17 | ₩5,074 | ₩5,101 | ₩4,767 | ₩5,061 | -0.26% | 18.9만 |
|---|
| 2026.02.13 | ₩4,928 | ₩5,074 | ₩4,914 | ₩5,048 | +2.44% | 4.8만 |
|---|
| 2026.02.12 | ₩5,128 | ₩5,181 | ₩4,847 | ₩4,914 | -4.17% | 12.8만 |
|---|
| 2026.02.11 | ₩5,008 | ₩5,128 | ₩4,968 | ₩5,101 | +1.87% | 18.4만 |
|---|
| 2026.02.10 | ₩5,141 | ₩5,141 | ₩4,847 | ₩4,901 | -4.68% | 25.2만 |
|---|
| 2026.02.09 | ₩5,181 | ₩5,208 | ₩5,115 | ₩5,141 | -0.77% | 7.3만 |
|---|
| 2026.02.06 | ₩5,115 | ₩5,315 | ₩5,101 | ₩5,141 | +0.52% | 11.4만 |
|---|
| 2026.02.05 | ₩5,235 | ₩5,248 | ₩5,021 | ₩5,048 | -3.57% | 7.5만 |
|---|
| 2026.02.04 | ₩5,275 | ₩5,301 | ₩5,195 | ₩5,235 | -0.76% | 11.4만 |
|---|
| 2026.02.03 | ₩5,195 | ₩5,382 | ₩5,101 | ₩5,195 | 0.00% | 8.7만 |
|---|
| 2026.02.02 | ₩5,208 | ₩5,301 | ₩5,128 | ₩5,208 | 0.00% | 11.2만 |
|---|
| 2026.01.30 | ₩5,315 | ₩5,395 | ₩5,168 | ₩5,382 | +1.26% | 16만 |
|---|
| 2026.01.29 | ₩5,195 | ₩5,368 | ₩5,115 | ₩5,328 | +2.57% | 10만 |
|---|
| 2026.01.28 | ₩5,328 | ₩5,328 | ₩4,994 | ₩5,128 | -3.76% | 13.3만 |
|---|
| 2026.01.27 | ₩5,328 | ₩5,328 | ₩5,141 | ₩5,301 | -0.50% | 6.9만 |
|---|
| 2026.01.26 | ₩5,275 | ₩5,395 | ₩5,155 | ₩5,328 | +1.01% | 5.5만 |
|---|
| 2026.01.23 | ₩5,155 | ₩5,342 | ₩5,155 | ₩5,221 | +1.30% | 8.9만 |
|---|
| 2026.01.22 | ₩5,168 | ₩5,195 | ₩5,048 | ₩5,115 | -1.03% | 7.4만 |
|---|
| 2026.01.21 | ₩4,941 | ₩5,208 | ₩4,901 | ₩5,155 | +4.32% | 8.6만 |
|---|
| 2026.01.20 | ₩4,847 | ₩5,128 | ₩4,847 | ₩4,887 | +0.83% | 9.6만 |
|---|
| 2026.01.16 | ₩4,821 | ₩4,901 | ₩4,754 | ₩4,834 | +0.28% | 8만 |
|---|
| 2026.01.15 | ₩4,941 | ₩4,941 | ₩4,674 | ₩4,794 | -2.97% | 5.2만 |
|---|
| 2026.01.14 | ₩4,794 | ₩5,008 | ₩4,781 | ₩4,954 | +3.34% | 15만 |
|---|
| 2026.01.13 | ₩4,594 | ₩4,794 | ₩4,580 | ₩4,741 | +3.20% | 11.8만 |
|---|
| 2026.01.12 | ₩4,514 | ₩4,647 | ₩4,500 | ₩4,580 | +1.48% | 6.1만 |
|---|
| 2026.01.09 | ₩4,607 | ₩4,754 | ₩4,500 | ₩4,514 | -2.03% | 13.8만 |
|---|
| 2026.01.08 | ₩4,580 | ₩4,660 | ₩4,474 | ₩4,620 | +0.87% | 14.1만 |
|---|
| 2026.01.07 | ₩4,794 | ₩4,794 | ₩4,580 | ₩4,580 | -4.46% | 11.4만 |
|---|
| 2026.01.06 | ₩5,021 | ₩5,034 | ₩4,767 | ₩4,794 | -4.52% | 11만 |
|---|
| 2026.01.05 | ₩5,208 | ₩5,208 | ₩4,968 | ₩5,021 | -3.59% | 17.4만 |
|---|
| 2026.01.02 | ₩5,248 | ₩5,315 | ₩5,195 | ₩5,235 | -0.25% | 7.2만 |
|---|
| 2025.12.31 | ₩5,342 | ₩5,355 | ₩5,208 | ₩5,248 | -1.75% | 4.7만 |
|---|
| 2025.12.30 | ₩5,395 | ₩5,462 | ₩5,382 | ₩5,395 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩5,609 | ₩5,609 | ₩5,342 | ₩5,355 | -4.52% | 5.2만 |
|---|
| 2025.12.26 | ₩5,502 | ₩5,622 | ₩5,435 | ₩5,609 | +1.94% | 11.2만 |
|---|
| 2025.12.24 | ₩5,301 | ₩5,609 | ₩5,301 | ₩5,488 | +3.53% | 10.2만 |
|---|
| 2025.12.23 | ₩4,941 | ₩5,328 | ₩4,941 | ₩5,288 | +7.03% | 6.2만 |
|---|
| 2025.12.22 | ₩5,115 | ₩5,168 | ₩4,928 | ₩4,941 | -3.39% | 12.5만 |
|---|
| 2025.12.19 | ₩5,061 | ₩5,181 | ₩4,994 | ₩5,074 | +0.26% | 13.4만 |
|---|
| 2025.12.18 | ₩5,221 | ₩5,288 | ₩5,061 | ₩5,061 | -3.07% | 14.3만 |
|---|
| 2025.12.17 | ₩5,261 | ₩5,261 | ₩5,008 | ₩5,248 | -0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩5,342 | ₩5,382 | ₩5,235 | ₩5,275 | -1.25% | 8.4만 |
|---|
| 2025.12.15 | ₩5,395 | ₩5,422 | ₩5,261 | ₩5,355 | -0.74% | 6.8만 |
|---|
| 2025.12.12 | ₩5,448 | ₩5,555 | ₩5,328 | ₩5,435 | -0.25% | 14.5만 |
|---|
| 2025.12.11 | ₩5,355 | ₩5,462 | ₩5,288 | ₩5,408 | +1.00% | 7.4만 |
|---|
| 2025.12.10 | ₩5,342 | ₩5,448 | ₩5,275 | ₩5,422 | +1.50% | 6.6만 |
|---|
| 2025.12.09 | ₩5,288 | ₩5,395 | ₩5,208 | ₩5,355 | +1.26% | 4.4만 |
|---|
| 2025.12.08 | ₩5,382 | ₩5,408 | ₩5,235 | ₩5,275 | -1.99% | 4.7만 |
|---|
| 2025.12.05 | ₩5,448 | ₩5,702 | ₩5,355 | ₩5,368 | -1.47% | 12.5만 |
|---|
| 2025.12.04 | ₩5,475 | ₩5,475 | ₩5,355 | ₩5,435 | -0.73% | 8.6만 |
|---|
| 2025.12.03 | ₩5,328 | ₩5,488 | ₩5,261 | ₩5,462 | +2.51% | 8.3만 |
|---|
| 2025.12.02 | ₩5,408 | ₩5,408 | ₩5,301 | ₩5,328 | -1.48% | 3.5만 |
|---|
| 2025.12.01 | ₩5,342 | ₩5,435 | ₩5,261 | ₩5,368 | +0.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,342 | ₩5,488 | ₩5,342 | ₩5,368 | +0.50% | 4.7만 |
|---|
| 2025.11.26 | ₩5,168 | ₩5,448 | ₩5,115 | ₩5,408 | +4.65% | 9만 |
|---|
| 2025.11.25 | ₩5,155 | ₩5,208 | ₩4,954 | ₩5,208 | +1.04% | 8.5만 |
|---|
| 2025.11.24 | ₩5,221 | ₩5,261 | ₩5,141 | ₩5,141 | -1.53% | 3.6만 |
|---|
| 2025.11.21 | ₩5,168 | ₩5,395 | ₩5,168 | ₩5,248 | +1.55% | 9.3만 |
|---|
| 2025.11.20 | ₩5,342 | ₩5,435 | ₩5,195 | ₩5,195 | -2.75% | 6만 |
|---|
| 2025.11.19 | ₩5,462 | ₩5,462 | ₩5,355 | ₩5,355 | -1.96% | 4.8만 |
|---|
| 2025.11.18 | ₩5,422 | ₩5,675 | ₩5,382 | ₩5,569 | +2.71% | 13.7만 |
|---|
| 2025.11.17 | ₩5,328 | ₩5,635 | ₩5,328 | ₩5,528 | +3.76% | 5.3만 |
|---|
| 2025.11.14 | ₩5,168 | ₩5,475 | ₩5,168 | ₩5,355 | +3.62% | 8.3만 |
|---|
| 2025.11.13 | ₩5,328 | ₩5,382 | ₩5,235 | ₩5,301 | -0.50% | 6.1만 |
|---|
| 2025.11.12 | ₩5,502 | ₩5,502 | ₩5,168 | ₩5,355 | -2.67% | 12.8만 |
|---|
| 2025.11.11 | ₩5,689 | ₩5,689 | ₩5,555 | ₩5,595 | -1.64% | 9.6만 |
|---|
| 2025.11.10 | ₩5,582 | ₩5,715 | ₩5,569 | ₩5,649 | +1.20% | 7만 |
|---|
| 2025.11.07 | ₩5,448 | ₩5,542 | ₩5,382 | ₩5,515 | +1.23% | 7.6만 |
|---|
| 2025.11.06 | ₩5,569 | ₩5,622 | ₩5,448 | ₩5,475 | -1.68% | 11.1만 |
|---|
| 2025.11.05 | ₩5,555 | ₩5,675 | ₩5,515 | ₩5,582 | +0.48% | 5.2만 |
|---|
| 2025.11.04 | ₩5,542 | ₩5,662 | ₩5,488 | ₩5,582 | +0.72% | 8.3만 |
|---|
| 2025.11.03 | ₩5,809 | ₩5,862 | ₩5,649 | ₩5,662 | -2.53% | 6.9만 |
|---|
| 2025.10.31 | ₩5,849 | ₩5,956 | ₩5,729 | ₩5,836 | -0.23% | 9.1만 |
|---|
| 2025.10.30 | ₩5,796 | ₩5,889 | ₩5,689 | ₩5,809 | +0.23% | 4만 |
|---|
| 2025.10.29 | ₩5,822 | ₩6,089 | ₩5,755 | ₩5,876 | +0.92% | 9.3만 |
|---|
| 2025.10.28 | ₩5,876 | ₩5,996 | ₩5,755 | ₩5,755 | -2.05% | 5.8만 |
|---|
| 2025.10.27 | ₩6,156 | ₩6,156 | ₩5,902 | ₩5,902 | -4.12% | 5.3만 |
|---|
| 2025.10.24 | ₩6,089 | ₩6,410 | ₩6,089 | ₩6,156 | +1.10% | 5.3만 |
|---|
| 2025.10.23 | ₩5,876 | ₩6,063 | ₩5,876 | ₩6,049 | +2.95% | 2.8만 |
|---|
| 2025.10.22 | ₩6,009 | ₩6,103 | ₩5,729 | ₩5,876 | -2.22% | 4.7만 |
|---|
| 2025.10.21 | ₩6,009 | ₩6,036 | ₩5,889 | ₩5,942 | -1.11% | 6.4만 |
|---|
| 2025.10.20 | ₩6,356 | ₩6,570 | ₩5,996 | ₩6,023 | -5.25% | 9.1만 |
|---|
| 2025.10.17 | ₩6,610 | ₩6,664 | ₩6,450 | ₩6,490 | -1.82% | 6.2만 |
|---|
| 2025.10.16 | ₩6,877 | ₩6,971 | ₩6,583 | ₩6,637 | -3.50% | 6.7만 |
|---|
| 2025.10.15 | ₩6,850 | ₩6,931 | ₩6,824 | ₩6,891 | +0.58% | 4.1만 |
|---|
| 2025.10.14 | ₩6,824 | ₩7,024 | ₩6,824 | ₩6,864 | +0.59% | 5.2만 |
|---|
| 2025.10.13 | ₩6,957 | ₩7,144 | ₩6,850 | ₩6,904 | -0.77% | 4.1만 |
|---|
| 2025.10.10 | ₩7,224 | ₩7,264 | ₩6,904 | ₩6,917 | -4.25% | 9.8만 |
|---|
| 2025.10.09 | ₩7,465 | ₩7,572 | ₩7,278 | ₩7,318 | -1.97% | 4.7만 |
|---|
| 2025.10.08 | ₩7,545 | ₩7,612 | ₩7,305 | ₩7,465 | -1.06% | 12.9만 |
|---|
| 2025.10.07 | ₩7,211 | ₩7,532 | ₩7,037 | ₩7,491 | +3.89% | 14.2만 |
|---|
| 2025.10.06 | ₩7,305 | ₩7,598 | ₩6,877 | ₩7,224 | -1.10% | 22.5만 |
|---|
| 2025.10.03 | ₩7,345 | ₩7,652 | ₩7,345 | ₩7,532 | +2.55% | 4.6만 |
|---|
| 2025.10.02 | ₩7,345 | ₩7,371 | ₩7,158 | ₩7,318 | -0.36% | 9.4만 |
|---|
| 2025.10.01 | ₩7,264 | ₩7,411 | ₩7,251 | ₩7,345 | +1.10% | 7.2만 |
|---|
| 2025.09.30 | ₩7,451 | ₩7,491 | ₩7,224 | ₩7,411 | -0.54% | 8.8만 |
|---|
| 2025.09.29 | ₩7,718 | ₩7,839 | ₩7,545 | ₩7,545 | -2.25% | 5.6만 |
|---|
| 2025.09.26 | ₩7,558 | ₩7,759 | ₩7,558 | ₩7,718 | +2.12% | 5.5만 |
|---|
| 2025.09.25 | ₩7,678 | ₩7,678 | ₩7,532 | ₩7,572 | -1.39% | 5.6만 |
|---|
| 2025.09.24 | ₩7,692 | ₩7,812 | ₩7,505 | ₩7,692 | 0.00% | 8만 |
|---|
| 2025.09.23 | ₩7,612 | ₩7,879 | ₩7,612 | ₩7,665 | +0.70% | 9.1만 |
|---|
| 2025.09.22 | ₩7,291 | ₩7,625 | ₩7,278 | ₩7,585 | +4.03% | 11.5만 |
|---|
| 2025.09.19 | ₩7,678 | ₩7,772 | ₩7,331 | ₩7,371 | -4.00% | 73.7만 |
|---|
| 2025.09.18 | ₩7,732 | ₩7,759 | ₩7,518 | ₩7,652 | -1.04% | 13.2만 |
|---|
| 2025.09.17 | ₩7,785 | ₩8,333 | ₩7,759 | ₩7,785 | 0.00% | 18.1만 |
|---|
| 2025.09.16 | ₩7,305 | ₩7,852 | ₩7,305 | ₩7,812 | +6.95% | 11.7만 |
|---|
| 2025.09.15 | ₩7,251 | ₩7,425 | ₩7,158 | ₩7,291 | +0.55% | 7.3만 |
|---|
| 2025.09.12 | ₩7,291 | ₩7,291 | ₩7,144 | ₩7,184 | -1.47% | 8.6만 |
|---|
| 2025.09.11 | ₩7,158 | ₩7,264 | ₩7,091 | ₩7,251 | +1.31% | 5.6만 |
|---|
| 2025.09.10 | ₩7,037 | ₩7,278 | ₩7,037 | ₩7,198 | +2.28% | 7.2만 |
|---|
| 2025.09.09 | ₩6,917 | ₩7,171 | ₩6,891 | ₩7,078 | +2.32% | 11.3만 |
|---|
| 2025.09.08 | ₩6,997 | ₩7,064 | ₩6,717 | ₩6,877 | -1.72% | 8.1만 |
|---|
| 2025.09.05 | ₩7,144 | ₩7,198 | ₩6,904 | ₩6,971 | -2.43% | 12.6만 |
|---|
| 2025.09.04 | ₩7,211 | ₩7,305 | ₩7,131 | ₩7,184 | -0.37% | 5만 |
|---|
| 2025.09.03 | ₩7,305 | ₩7,305 | ₩7,118 | ₩7,211 | -1.28% | 5.3만 |
|---|
| 2025.09.02 | ₩7,532 | ₩7,545 | ₩7,318 | ₩7,398 | -1.77% | 6.3만 |
|---|
| 2025.08.29 | ₩7,545 | ₩7,545 | ₩7,425 | ₩7,532 | -0.18% | 4만 |
|---|
| 2025.08.28 | ₩7,398 | ₩7,585 | ₩7,331 | ₩7,518 | +1.62% | 4.8만 |
|---|