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 | ₩8,581 | ₩8,728 | ₩8,581 | ₩8,608 | +0.31% | 11.7만 |
| 2026.10.08 | ₩8,795 | ₩8,795 | ₩8,501 | ₩8,621 | -1.97% | 9.4만 |
| 2026.10.07 | ₩8,541 | ₩8,661 | ₩8,381 | ₩8,474 | -0.78% | 10.6만 |
| 2026.10.06 | ₩8,674 | ₩8,674 | ₩8,314 | ₩8,488 | -2.15% | 8.7만 |
| 2026.10.05 | ₩8,408 | ₩8,621 | ₩8,061 | ₩8,568 | +1.90% | 20.7만 |
| 2026.10.02 | ₩8,074 | ₩8,247 | ₩7,780 | ₩8,221 | +1.82% | 14.2만 |
| 2026.10.01 | ₩8,394 | ₩8,394 | ₩8,021 | ₩8,167 | -2.70% | 14.6만 |
| 2026.09.30 | ₩8,354 | ₩8,354 | ₩8,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,247 |
| -1.28% |
| 32.9만 |
| 2026.09.29 | ₩8,421 | ₩8,608 | ₩8,127 | ₩8,181 | -2.85% | 23.3만 |
|---|
| 2026.09.28 | ₩8,781 | ₩8,781 | ₩8,501 | ₩8,581 | -2.28% | 24.1만 |
|---|
| 2026.09.25 | ₩8,768 | ₩8,768 | ₩8,368 | ₩8,474 | -3.35% | 11.5만 |
|---|
| 2026.09.24 | ₩8,768 | ₩8,901 | ₩8,634 | ₩8,781 | +0.15% | 8.5만 |
|---|
| 2026.09.23 | ₩8,888 | ₩8,968 | ₩8,634 | ₩8,634 | -2.85% | 19.7만 |
|---|
| 2026.09.22 | ₩8,901 | ₩9,021 | ₩8,741 | ₩8,795 | -1.20% | 11.8만 |
|---|
| 2026.09.21 | ₩9,182 | ₩9,235 | ₩8,781 | ₩8,941 | -2.62% | 15.7만 |
|---|
| 2026.09.18 | ₩9,008 | ₩9,208 | ₩8,955 | ₩9,101 | +1.04% | 20.7만 |
|---|
| 2026.09.17 | ₩9,115 | ₩9,115 | ₩8,821 | ₩8,941 | -1.90% | 15.2만 |
|---|
| 2026.09.16 | ₩9,248 | ₩9,262 | ₩8,928 | ₩9,142 | -1.15% | 24.9만 |
|---|
| 2026.09.15 | ₩8,808 | ₩9,222 | ₩8,808 | ₩9,182 | +4.24% | 23.2만 |
|---|
| 2026.09.14 | ₩8,928 | ₩8,981 | ₩8,741 | ₩8,768 | -1.79% | 14.2만 |
|---|
| 2026.09.11 | ₩8,608 | ₩8,795 | ₩8,554 | ₩8,755 | +1.71% | 10.2만 |
|---|
| 2026.09.10 | ₩9,115 | ₩9,182 | ₩8,634 | ₩8,714 | -4.39% | 14.3만 |
|---|
| 2026.09.09 | ₩8,608 | ₩8,995 | ₩8,381 | ₩8,968 | +4.19% | 30.6만 |
|---|
| 2026.09.08 | ₩8,368 | ₩8,581 | ₩8,327 | ₩8,488 | +1.44% | 12.3만 |
|---|
| 2026.09.04 | ₩8,287 | ₩8,394 | ₩8,127 | ₩8,207 | -0.97% | 8.7만 |
|---|
| 2026.09.03 | ₩8,808 | ₩8,835 | ₩8,341 | ₩8,381 | -4.85% | 11.2만 |
|---|
| 2026.09.02 | ₩8,301 | ₩8,714 | ₩8,247 | ₩8,554 | +3.05% | 20.7만 |
|---|
| 2026.09.01 | ₩8,207 | ₩8,568 | ₩8,074 | ₩8,301 | +1.14% | 20.6만 |
|---|
| 2026.08.31 | ₩7,967 | ₩8,141 | ₩7,687 | ₩8,047 | +1.01% | 18.1만 |
|---|
| 2026.08.28 | ₩7,807 | ₩7,914 | ₩7,700 | ₩7,794 | -0.17% | 8만 |
|---|
| 2026.08.27 | ₩7,647 | ₩7,847 | ₩7,527 | ₩7,807 | +2.09% | 13.5만 |
|---|
| 2026.08.26 | ₩7,714 | ₩7,847 | ₩7,593 | ₩7,647 | -0.87% | 11.8만 |
|---|
| 2026.08.25 | ₩7,914 | ₩7,954 | ₩7,727 | ₩7,740 | -2.19% | 10.3만 |
|---|
| 2026.08.24 | ₩8,061 | ₩8,127 | ₩7,860 | ₩7,980 | -0.99% | 10.6만 |
|---|
| 2026.08.21 | ₩8,114 | ₩8,167 | ₩7,940 | ₩8,127 | +0.16% | 11.3만 |
|---|
| 2026.08.20 | ₩8,221 | ₩8,234 | ₩8,074 | ₩8,127 | -1.14% | 12.4만 |
|---|
| 2026.08.19 | ₩8,127 | ₩8,194 | ₩8,061 | ₩8,061 | -0.82% | 11만 |
|---|
| 2026.08.18 | ₩8,167 | ₩8,167 | ₩7,900 | ₩8,127 | -0.49% | 13만 |
|---|
| 2026.08.17 | ₩7,780 | ₩8,261 | ₩7,714 | ₩8,061 | +3.60% | 32만 |
|---|
| 2026.08.14 | ₩7,607 | ₩7,727 | ₩7,380 | ₩7,700 | +1.23% | 13.3만 |
|---|
| 2026.08.13 | ₩7,353 | ₩7,967 | ₩7,353 | ₩7,473 | +1.63% | 37.4만 |
|---|
| 2026.08.12 | ₩7,113 | ₩7,273 | ₩6,993 | ₩7,233 | +1.69% | 9.2만 |
|---|
| 2026.08.11 | ₩6,926 | ₩7,206 | ₩6,859 | ₩7,113 | +2.70% | 10.8만 |
|---|
| 2026.08.10 | ₩6,833 | ₩7,086 | ₩6,833 | ₩6,953 | +1.76% | 13.7만 |
|---|
| 2026.08.07 | ₩6,806 | ₩6,900 | ₩6,713 | ₩6,793 | -0.20% | 12.4만 |
|---|
| 2026.08.06 | ₩6,633 | ₩6,900 | ₩6,566 | ₩6,806 | +2.62% | 9.7만 |
|---|
| 2026.08.05 | ₩6,886 | ₩7,033 | ₩6,459 | ₩6,459 | -6.20% | 17.4만 |
|---|
| 2026.08.04 | ₩6,980 | ₩6,980 | ₩6,699 | ₩6,859 | -1.72% | 12.4만 |
|---|
| 2026.08.03 | ₩6,819 | ₩7,193 | ₩6,766 | ₩7,126 | +4.50% | 19.3만 |
|---|
| 2026.07.31 | ₩6,739 | ₩6,940 | ₩6,726 | ₩6,926 | +2.77% | 10.3만 |
|---|
| 2026.07.30 | ₩6,793 | ₩6,819 | ₩6,633 | ₩6,766 | -0.39% | 8.3만 |
|---|
| 2026.07.29 | ₩6,739 | ₩6,926 | ₩6,619 | ₩6,873 | +1.98% | 11만 |
|---|
| 2026.07.28 | ₩6,699 | ₩6,766 | ₩6,472 | ₩6,486 | -3.19% | 13.1만 |
|---|
| 2026.07.27 | ₩6,859 | ₩6,940 | ₩6,673 | ₩6,726 | -1.95% | 15.4만 |
|---|
| 2026.07.24 | ₩7,206 | ₩7,260 | ₩7,073 | ₩7,086 | -1.67% | 14.1만 |
|---|
| 2026.07.23 | ₩7,260 | ₩7,287 | ₩7,126 | ₩7,206 | -0.74% | 21.2만 |
|---|
| 2026.07.22 | ₩7,046 | ₩7,340 | ₩6,953 | ₩7,060 | +0.19% | 13.5만 |
|---|
| 2026.07.21 | ₩6,980 | ₩7,033 | ₩6,806 | ₩6,993 | +0.19% | 12.8만 |
|---|
| 2026.07.20 | ₩6,966 | ₩7,073 | ₩6,779 | ₩6,966 | 0.00% | 7.7만 |
|---|
| 2026.07.17 | ₩6,846 | ₩7,020 | ₩6,726 | ₩6,980 | +1.95% | 11만 |
|---|
| 2026.07.16 | ₩6,806 | ₩7,006 | ₩6,766 | ₩6,766 | -0.59% | 7.4만 |
|---|
| 2026.07.15 | ₩7,033 | ₩7,060 | ₩6,713 | ₩6,819 | -3.04% | 9.7만 |
|---|
| 2026.07.14 | ₩6,913 | ₩7,100 | ₩6,913 | ₩7,086 | +2.51% | 9.7만 |
|---|
| 2026.07.13 | ₩6,646 | ₩6,886 | ₩6,486 | ₩6,819 | +2.61% | 10.9만 |
|---|
| 2026.07.10 | ₩6,833 | ₩6,846 | ₩6,446 | ₩6,513 | -4.69% | 13.1만 |
|---|
| 2026.07.09 | ₩6,859 | ₩7,086 | ₩6,806 | ₩6,873 | +0.19% | 20.1만 |
|---|
| 2026.07.08 | ₩6,633 | ₩6,993 | ₩6,633 | ₩6,873 | +3.62% | 17.5만 |
|---|
| 2026.07.07 | ₩6,299 | ₩6,579 | ₩6,299 | ₩6,499 | +3.18% | 16.1만 |
|---|
| 2026.07.06 | ₩6,246 | ₩6,352 | ₩6,179 | ₩6,259 | +0.21% | 14.7만 |
|---|
| 2026.07.02 | ₩6,206 | ₩6,446 | ₩6,152 | ₩6,192 | -0.22% | 27.3만 |
|---|
| 2026.07.01 | ₩6,659 | ₩6,779 | ₩6,179 | ₩6,192 | -7.01% | 21만 |
|---|
| 2026.06.30 | ₩6,513 | ₩6,753 | ₩6,379 | ₩6,646 | +2.05% | 29.7만 |
|---|
| 2026.06.29 | ₩6,085 | ₩6,579 | ₩6,072 | ₩6,419 | +5.48% | 27.9만 |
|---|
| 2026.06.26 | ₩6,019 | ₩6,219 | ₩6,005 | ₩6,112 | +1.55% | 58.8만 |
|---|
| 2026.06.25 | ₩6,099 | ₩6,179 | ₩5,965 | ₩6,085 | -0.22% | 21.4만 |
|---|
| 2026.06.24 | ₩6,513 | ₩6,593 | ₩6,032 | ₩6,099 | -6.35% | 19.5만 |
|---|
| 2026.06.23 | ₩6,459 | ₩6,659 | ₩6,419 | ₩6,619 | +2.48% | 18.2만 |
|---|
| 2026.06.22 | ₩6,539 | ₩6,713 | ₩6,246 | ₩6,379 | -2.45% | 39.3만 |
|---|
| 2026.06.18 | ₩6,753 | ₩6,766 | ₩6,339 | ₩6,539 | -3.16% | 24만 |
|---|
| 2026.06.17 | ₩6,646 | ₩6,886 | ₩6,579 | ₩6,779 | +2.01% | 22.9만 |
|---|
| 2026.06.16 | ₩6,579 | ₩6,633 | ₩6,432 | ₩6,633 | +0.81% | 24.9만 |
|---|
| 2026.06.15 | ₩6,859 | ₩6,913 | ₩6,486 | ₩6,633 | -3.31% | 40.1만 |
|---|
| 2026.06.12 | ₩7,153 | ₩7,367 | ₩6,926 | ₩7,153 | 0.00% | 20.2만 |
|---|
| 2026.06.11 | ₩7,740 | ₩7,834 | ₩7,113 | ₩7,140 | -7.76% | 26.8만 |
|---|
| 2026.06.10 | ₩7,060 | ₩7,500 | ₩7,033 | ₩7,393 | +4.73% | 22.5만 |
|---|
| 2026.06.09 | ₩7,260 | ₩7,300 | ₩6,886 | ₩7,020 | -3.31% | 13.9만 |
|---|
| 2026.06.08 | ₩7,220 | ₩7,433 | ₩7,153 | ₩7,300 | +1.11% | 11.2만 |
|---|
| 2026.06.05 | ₩7,567 | ₩7,580 | ₩7,113 | ₩7,153 | -5.47% | 12.3만 |
|---|
| 2026.06.04 | ₩7,393 | ₩7,647 | ₩7,327 | ₩7,553 | +2.17% | 13.3만 |
|---|
| 2026.06.03 | ₩7,340 | ₩7,527 | ₩7,260 | ₩7,500 | +2.18% | 23.4만 |
|---|
| 2026.06.02 | ₩7,126 | ₩7,327 | ₩7,113 | ₩7,300 | +2.43% | 11.6만 |
|---|
| 2026.06.01 | ₩6,859 | ₩7,340 | ₩6,859 | ₩7,193 | +4.86% | 25.6만 |
|---|
| 2026.05.29 | ₩6,926 | ₩6,926 | ₩6,713 | ₩6,833 | -1.35% | 18.3만 |
|---|
| 2026.05.28 | ₩6,779 | ₩6,993 | ₩6,766 | ₩6,966 | +2.76% | 29.1만 |
|---|
| 2026.05.27 | ₩7,073 | ₩7,100 | ₩6,659 | ₩6,726 | -4.91% | 38.4만 |
|---|
| 2026.05.26 | ₩7,740 | ₩7,740 | ₩7,073 | ₩7,193 | -7.07% | 43.4만 |
|---|
| 2026.05.22 | ₩7,914 | ₩7,914 | ₩7,727 | ₩7,834 | -1.01% | 17.5만 |
|---|
| 2026.05.21 | ₩8,394 | ₩8,474 | ₩7,927 | ₩7,927 | -5.56% | 18.6만 |
|---|
| 2026.05.20 | ₩8,301 | ₩8,568 | ₩8,234 | ₩8,327 | +0.32% | 31.1만 |
|---|
| 2026.05.19 | ₩8,421 | ₩8,821 | ₩8,327 | ₩8,528 | +1.27% | 28.2만 |
|---|
| 2026.05.18 | ₩8,087 | ₩8,688 | ₩7,967 | ₩8,674 | +7.26% | 35.8만 |
|---|
| 2026.05.15 | ₩7,367 | ₩8,181 | ₩7,273 | ₩8,154 | +10.69% | 44.3만 |
|---|
| 2026.05.14 | ₩7,006 | ₩7,300 | ₩6,846 | ₩7,273 | +3.81% | 9.8만 |
|---|
| 2026.05.13 | ₩7,206 | ₩7,313 | ₩6,953 | ₩7,006 | -2.78% | 14.3만 |
|---|
| 2026.05.12 | ₩7,220 | ₩7,273 | ₩7,033 | ₩7,206 | -0.18% | 16.4만 |
|---|
| 2026.05.11 | ₩6,940 | ₩7,220 | ₩6,940 | ₩7,166 | +3.27% | 11.7만 |
|---|
| 2026.05.08 | ₩7,006 | ₩7,033 | ₩6,833 | ₩6,833 | -2.48% | 9.5만 |
|---|
| 2026.05.07 | ₩6,913 | ₩7,086 | ₩6,726 | ₩7,006 | +1.35% | 20.4만 |
|---|
| 2026.05.06 | ₩7,447 | ₩7,447 | ₩6,980 | ₩7,020 | -5.73% | 30.8만 |
|---|
| 2026.05.05 | ₩7,727 | ₩7,794 | ₩7,540 | ₩7,607 | -1.55% | 13.7만 |
|---|
| 2026.05.04 | ₩7,740 | ₩7,887 | ₩7,593 | ₩7,660 | -1.03% | 18.1만 |
|---|
| 2026.05.01 | ₩7,634 | ₩7,834 | ₩7,500 | ₩7,780 | +1.92% | 22.2만 |
|---|
| 2026.04.30 | ₩7,540 | ₩7,820 | ₩7,420 | ₩7,660 | +1.59% | 22.6만 |
|---|
| 2026.04.29 | ₩7,513 | ₩7,794 | ₩7,380 | ₩7,740 | +3.02% | 24.7만 |
|---|
| 2026.04.28 | ₩7,700 | ₩7,700 | ₩7,447 | ₩7,473 | -2.95% | 24만 |
|---|
| 2026.04.27 | ₩7,340 | ₩7,740 | ₩7,273 | ₩7,540 | +2.73% | 30.2만 |
|---|
| 2026.04.24 | ₩7,367 | ₩7,927 | ₩7,246 | ₩7,300 | -0.91% | 114.7만 |
|---|
| 2026.04.23 | ₩7,220 | ₩7,714 | ₩7,140 | ₩7,433 | +2.96% | 45.4만 |
|---|
| 2026.04.22 | ₩6,873 | ₩7,260 | ₩6,819 | ₩7,180 | +4.47% | 16.1만 |
|---|
| 2026.04.21 | ₩6,846 | ₩6,873 | ₩6,686 | ₩6,846 | 0.00% | 9.4만 |
|---|
| 2026.04.20 | ₩6,739 | ₩6,819 | ₩6,686 | ₩6,779 | +0.59% | 7.9만 |
|---|
| 2026.04.17 | ₩6,833 | ₩6,833 | ₩6,259 | ₩6,553 | -4.10% | 32.3만 |
|---|
| 2026.04.16 | ₩6,900 | ₩7,046 | ₩6,846 | ₩7,006 | +1.55% | 8.1만 |
|---|
| 2026.04.15 | ₩6,766 | ₩6,940 | ₩6,726 | ₩6,873 | +1.58% | 15만 |
|---|
| 2026.04.14 | ₩7,006 | ₩7,153 | ₩6,579 | ₩6,646 | -5.14% | 13.1만 |
|---|
| 2026.04.13 | ₩7,340 | ₩7,740 | ₩7,020 | ₩7,060 | -3.82% | 22.4만 |
|---|
| 2026.04.10 | ₩6,686 | ₩6,793 | ₩6,553 | ₩6,726 | +0.60% | 12.2만 |
|---|
| 2026.04.09 | ₩6,940 | ₩7,060 | ₩6,593 | ₩6,726 | -3.08% | 11.9만 |
|---|
| 2026.04.08 | ₩6,619 | ₩6,819 | ₩6,085 | ₩6,806 | +2.82% | 27.6만 |
|---|
| 2026.04.07 | ₩7,153 | ₩7,407 | ₩7,113 | ₩7,193 | +0.56% | 19.5만 |
|---|
| 2026.04.06 | ₩7,046 | ₩7,233 | ₩6,846 | ₩7,126 | +1.14% | 12.4만 |
|---|
| 2026.04.02 | ₩7,140 | ₩7,407 | ₩7,006 | ₩7,060 | -1.12% | 16.2만 |
|---|
| 2026.04.01 | ₩7,287 | ₩7,287 | ₩6,686 | ₩6,779 | -6.96% | 23만 |
|---|
| 2026.03.31 | ₩7,660 | ₩7,740 | ₩7,060 | ₩7,327 | -4.36% | 23.5만 |
|---|
| 2026.03.30 | ₩7,914 | ₩8,101 | ₩7,500 | ₩7,634 | -3.54% | 25.9만 |
|---|
| 2026.03.27 | ₩7,473 | ₩7,914 | ₩7,447 | ₩7,847 | +5.00% | 23.2만 |
|---|
| 2026.03.26 | ₩7,273 | ₩7,620 | ₩7,246 | ₩7,500 | +3.12% | 11.7만 |
|---|
| 2026.03.25 | ₩7,353 | ₩7,460 | ₩7,193 | ₩7,287 | -0.91% | 13.6만 |
|---|
| 2026.03.24 | ₩6,673 | ₩7,473 | ₩6,673 | ₩7,433 | +11.40% | 24.4만 |
|---|
| 2026.03.23 | ₩6,673 | ₩6,726 | ₩6,286 | ₩6,699 | +0.40% | 31.6만 |
|---|
| 2026.03.20 | ₩6,366 | ₩6,833 | ₩6,366 | ₩6,713 | +5.45% | 29.8만 |
|---|
| 2026.03.19 | ₩5,979 | ₩6,659 | ₩5,979 | ₩6,339 | +6.03% | 25.1만 |
|---|
| 2026.03.18 | ₩6,246 | ₩6,659 | ₩6,246 | ₩6,619 | +5.98% | 13만 |
|---|
| 2026.03.17 | ₩6,286 | ₩6,579 | ₩6,206 | ₩6,286 | 0.00% | 30.5만 |
|---|
| 2026.03.16 | ₩6,459 | ₩6,459 | ₩6,125 | ₩6,272 | -2.89% | 24.6만 |
|---|
| 2026.03.13 | ₩6,753 | ₩6,753 | ₩6,339 | ₩6,446 | -4.55% | 17.2만 |
|---|
| 2026.03.12 | ₩6,673 | ₩6,859 | ₩6,539 | ₩6,766 | +1.40% | 20.9만 |
|---|
| 2026.03.11 | ₩6,152 | ₩6,633 | ₩6,152 | ₩6,619 | +7.59% | 10.5만 |
|---|
| 2026.03.10 | ₩6,352 | ₩6,406 | ₩6,059 | ₩6,246 | -1.68% | 31.9만 |
|---|
| 2026.03.09 | ₩6,326 | ₩6,566 | ₩6,206 | ₩6,419 | +1.48% | 33.5만 |
|---|
| 2026.03.06 | ₩6,272 | ₩6,432 | ₩6,045 | ₩6,179 | -1.49% | 24.3만 |
|---|
| 2026.03.05 | ₩6,232 | ₩6,339 | ₩5,965 | ₩6,232 | 0.00% | 34.7만 |
|---|
| 2026.03.04 | ₩5,738 | ₩6,166 | ₩5,311 | ₩6,139 | +6.98% | 52만 |
|---|
| 2026.03.03 | ₩5,538 | ₩5,845 | ₩5,351 | ₩5,738 | +3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩5,538 | ₩5,538 | ₩5,178 | ₩5,351 | -3.37% | 24.1만 |
|---|
| 2026.02.27 | ₩5,218 | ₩5,231 | ₩4,964 | ₩5,098 | -2.30% | 10.5만 |
|---|
| 2026.02.26 | ₩5,151 | ₩5,205 | ₩4,978 | ₩5,058 | -1.81% | 7.2만 |
|---|
| 2026.02.25 | ₩5,338 | ₩5,338 | ₩5,085 | ₩5,178 | -3.00% | 8.9만 |
|---|
| 2026.02.24 | ₩5,418 | ₩5,418 | ₩5,191 | ₩5,338 | -1.48% | 9.4만 |
|---|
| 2026.02.23 | ₩5,311 | ₩5,445 | ₩5,111 | ₩5,392 | +1.51% | 29.3만 |
|---|
| 2026.02.20 | ₩5,298 | ₩5,338 | ₩5,071 | ₩5,258 | -0.76% | 16.2만 |
|---|
| 2026.02.19 | ₩5,231 | ₩5,485 | ₩5,151 | ₩5,271 | +0.77% | 16만 |
|---|
| 2026.02.18 | ₩5,138 | ₩5,245 | ₩4,924 | ₩5,191 | +1.04% | 14.7만 |
|---|
| 2026.02.17 | ₩5,071 | ₩5,098 | ₩4,764 | ₩5,058 | -0.26% | 18.9만 |
|---|
| 2026.02.13 | ₩4,924 | ₩5,071 | ₩4,911 | ₩5,045 | +2.44% | 4.8만 |
|---|
| 2026.02.12 | ₩5,125 | ₩5,178 | ₩4,844 | ₩4,911 | -4.17% | 12.8만 |
|---|
| 2026.02.11 | ₩5,004 | ₩5,125 | ₩4,964 | ₩5,098 | +1.87% | 18.4만 |
|---|
| 2026.02.10 | ₩5,138 | ₩5,138 | ₩4,844 | ₩4,898 | -4.68% | 25.2만 |
|---|
| 2026.02.09 | ₩5,178 | ₩5,205 | ₩5,111 | ₩5,138 | -0.77% | 7.3만 |
|---|
| 2026.02.06 | ₩5,111 | ₩5,311 | ₩5,098 | ₩5,138 | +0.52% | 11.4만 |
|---|
| 2026.02.05 | ₩5,231 | ₩5,245 | ₩5,018 | ₩5,045 | -3.57% | 7.5만 |
|---|
| 2026.02.04 | ₩5,271 | ₩5,298 | ₩5,191 | ₩5,231 | -0.76% | 11.4만 |
|---|
| 2026.02.03 | ₩5,191 | ₩5,378 | ₩5,098 | ₩5,191 | 0.00% | 8.7만 |
|---|
| 2026.02.02 | ₩5,205 | ₩5,298 | ₩5,125 | ₩5,205 | 0.00% | 11.2만 |
|---|
| 2026.01.30 | ₩5,311 | ₩5,392 | ₩5,165 | ₩5,378 | +1.26% | 16만 |
|---|
| 2026.01.29 | ₩5,191 | ₩5,365 | ₩5,111 | ₩5,325 | +2.57% | 10만 |
|---|
| 2026.01.28 | ₩5,325 | ₩5,325 | ₩4,991 | ₩5,125 | -3.76% | 13.3만 |
|---|
| 2026.01.27 | ₩5,325 | ₩5,325 | ₩5,138 | ₩5,298 | -0.50% | 6.9만 |
|---|
| 2026.01.26 | ₩5,271 | ₩5,392 | ₩5,151 | ₩5,325 | +1.01% | 5.5만 |
|---|
| 2026.01.23 | ₩5,151 | ₩5,338 | ₩5,151 | ₩5,218 | +1.30% | 8.9만 |
|---|
| 2026.01.22 | ₩5,165 | ₩5,191 | ₩5,045 | ₩5,111 | -1.03% | 7.4만 |
|---|
| 2026.01.21 | ₩4,938 | ₩5,205 | ₩4,898 | ₩5,151 | +4.32% | 8.6만 |
|---|
| 2026.01.20 | ₩4,844 | ₩5,125 | ₩4,844 | ₩4,884 | +0.83% | 9.6만 |
|---|
| 2026.01.16 | ₩4,818 | ₩4,898 | ₩4,751 | ₩4,831 | +0.28% | 8만 |
|---|
| 2026.01.15 | ₩4,938 | ₩4,938 | ₩4,671 | ₩4,791 | -2.97% | 5.2만 |
|---|
| 2026.01.14 | ₩4,791 | ₩5,004 | ₩4,778 | ₩4,951 | +3.34% | 15만 |
|---|
| 2026.01.13 | ₩4,591 | ₩4,791 | ₩4,577 | ₩4,738 | +3.20% | 11.8만 |
|---|
| 2026.01.12 | ₩4,511 | ₩4,644 | ₩4,497 | ₩4,577 | +1.48% | 6.1만 |
|---|
| 2026.01.09 | ₩4,604 | ₩4,751 | ₩4,497 | ₩4,511 | -2.03% | 13.8만 |
|---|
| 2026.01.08 | ₩4,577 | ₩4,658 | ₩4,471 | ₩4,617 | +0.87% | 14.1만 |
|---|
| 2026.01.07 | ₩4,791 | ₩4,791 | ₩4,577 | ₩4,577 | -4.46% | 11.4만 |
|---|
| 2026.01.06 | ₩5,018 | ₩5,031 | ₩4,764 | ₩4,791 | -4.52% | 11만 |
|---|
| 2026.01.05 | ₩5,205 | ₩5,205 | ₩4,964 | ₩5,018 | -3.59% | 17.4만 |
|---|
| 2026.01.02 | ₩5,245 | ₩5,311 | ₩5,191 | ₩5,231 | -0.25% | 7.2만 |
|---|
| 2025.12.31 | ₩5,338 | ₩5,351 | ₩5,205 | ₩5,245 | -1.75% | 4.7만 |
|---|
| 2025.12.30 | ₩5,392 | ₩5,458 | ₩5,378 | ₩5,392 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩5,605 | ₩5,605 | ₩5,338 | ₩5,351 | -4.52% | 5.2만 |
|---|
| 2025.12.26 | ₩5,498 | ₩5,618 | ₩5,432 | ₩5,605 | +1.94% | 11.2만 |
|---|
| 2025.12.24 | ₩5,298 | ₩5,605 | ₩5,298 | ₩5,485 | +3.53% | 10.2만 |
|---|
| 2025.12.23 | ₩4,938 | ₩5,325 | ₩4,938 | ₩5,285 | +7.03% | 6.2만 |
|---|
| 2025.12.22 | ₩5,111 | ₩5,165 | ₩4,924 | ₩4,938 | -3.39% | 12.5만 |
|---|
| 2025.12.19 | ₩5,058 | ₩5,178 | ₩4,991 | ₩5,071 | +0.26% | 13.4만 |
|---|
| 2025.12.18 | ₩5,218 | ₩5,285 | ₩5,058 | ₩5,058 | -3.07% | 14.3만 |
|---|
| 2025.12.17 | ₩5,258 | ₩5,258 | ₩5,004 | ₩5,245 | -0.25% | 16.3만 |
|---|
| 2025.12.16 | ₩5,338 | ₩5,378 | ₩5,231 | ₩5,271 | -1.25% | 8.4만 |
|---|
| 2025.12.15 | ₩5,392 | ₩5,418 | ₩5,258 | ₩5,351 | -0.74% | 6.8만 |
|---|
| 2025.12.12 | ₩5,445 | ₩5,552 | ₩5,325 | ₩5,432 | -0.25% | 14.5만 |
|---|
| 2025.12.11 | ₩5,351 | ₩5,458 | ₩5,285 | ₩5,405 | +1.00% | 7.4만 |
|---|
| 2025.12.10 | ₩5,338 | ₩5,445 | ₩5,271 | ₩5,418 | +1.50% | 6.6만 |
|---|
| 2025.12.09 | ₩5,285 | ₩5,392 | ₩5,205 | ₩5,351 | +1.26% | 4.4만 |
|---|
| 2025.12.08 | ₩5,378 | ₩5,405 | ₩5,231 | ₩5,271 | -1.99% | 4.7만 |
|---|
| 2025.12.05 | ₩5,445 | ₩5,698 | ₩5,351 | ₩5,365 | -1.47% | 12.5만 |
|---|
| 2025.12.04 | ₩5,472 | ₩5,472 | ₩5,351 | ₩5,432 | -0.73% | 8.6만 |
|---|
| 2025.12.03 | ₩5,325 | ₩5,485 | ₩5,258 | ₩5,458 | +2.51% | 8.3만 |
|---|
| 2025.12.02 | ₩5,405 | ₩5,405 | ₩5,298 | ₩5,325 | -1.48% | 3.5만 |
|---|
| 2025.12.01 | ₩5,338 | ₩5,432 | ₩5,258 | ₩5,365 | +0.50% | 3.6만 |
|---|
| 2025.11.28 | ₩5,338 | ₩5,485 | ₩5,338 | ₩5,365 | +0.50% | 4.7만 |
|---|
| 2025.11.26 | ₩5,165 | ₩5,445 | ₩5,111 | ₩5,405 | +4.65% | 9만 |
|---|
| 2025.11.25 | ₩5,151 | ₩5,205 | ₩4,951 | ₩5,205 | +1.04% | 8.5만 |
|---|
| 2025.11.24 | ₩5,218 | ₩5,258 | ₩5,138 | ₩5,138 | -1.53% | 3.6만 |
|---|
| 2025.11.21 | ₩5,165 | ₩5,392 | ₩5,165 | ₩5,245 | +1.55% | 9.3만 |
|---|
| 2025.11.20 | ₩5,338 | ₩5,432 | ₩5,191 | ₩5,191 | -2.75% | 6만 |
|---|
| 2025.11.19 | ₩5,458 | ₩5,458 | ₩5,351 | ₩5,351 | -1.96% | 4.8만 |
|---|
| 2025.11.18 | ₩5,418 | ₩5,672 | ₩5,378 | ₩5,565 | +2.71% | 13.7만 |
|---|
| 2025.11.17 | ₩5,325 | ₩5,632 | ₩5,325 | ₩5,525 | +3.76% | 5.3만 |
|---|
| 2025.11.14 | ₩5,165 | ₩5,472 | ₩5,165 | ₩5,351 | +3.62% | 8.3만 |
|---|
| 2025.11.13 | ₩5,325 | ₩5,378 | ₩5,231 | ₩5,298 | -0.50% | 6.1만 |
|---|
| 2025.11.12 | ₩5,498 | ₩5,498 | ₩5,165 | ₩5,351 | -2.67% | 12.8만 |
|---|
| 2025.11.11 | ₩5,685 | ₩5,685 | ₩5,552 | ₩5,592 | -1.64% | 9.6만 |
|---|
| 2025.11.10 | ₩5,578 | ₩5,712 | ₩5,565 | ₩5,645 | +1.20% | 7만 |
|---|
| 2025.11.07 | ₩5,445 | ₩5,538 | ₩5,378 | ₩5,512 | +1.23% | 7.6만 |
|---|
| 2025.11.06 | ₩5,565 | ₩5,618 | ₩5,445 | ₩5,472 | -1.68% | 11.1만 |
|---|
| 2025.11.05 | ₩5,552 | ₩5,672 | ₩5,512 | ₩5,578 | +0.48% | 5.2만 |
|---|
| 2025.11.04 | ₩5,538 | ₩5,658 | ₩5,485 | ₩5,578 | +0.72% | 8.3만 |
|---|
| 2025.11.03 | ₩5,805 | ₩5,859 | ₩5,645 | ₩5,658 | -2.53% | 6.9만 |
|---|
| 2025.10.31 | ₩5,845 | ₩5,952 | ₩5,725 | ₩5,832 | -0.23% | 9.1만 |
|---|
| 2025.10.30 | ₩5,792 | ₩5,885 | ₩5,685 | ₩5,805 | +0.23% | 4만 |
|---|
| 2025.10.29 | ₩5,819 | ₩6,085 | ₩5,752 | ₩5,872 | +0.92% | 9.3만 |
|---|
| 2025.10.28 | ₩5,872 | ₩5,992 | ₩5,752 | ₩5,752 | -2.05% | 5.8만 |
|---|
| 2025.10.27 | ₩6,152 | ₩6,152 | ₩5,899 | ₩5,899 | -4.12% | 5.3만 |
|---|
| 2025.10.24 | ₩6,085 | ₩6,406 | ₩6,085 | ₩6,152 | +1.10% | 5.3만 |
|---|
| 2025.10.23 | ₩5,872 | ₩6,059 | ₩5,872 | ₩6,045 | +2.95% | 2.8만 |
|---|
| 2025.10.22 | ₩6,005 | ₩6,099 | ₩5,725 | ₩5,872 | -2.22% | 4.7만 |
|---|
| 2025.10.21 | ₩6,005 | ₩6,032 | ₩5,885 | ₩5,939 | -1.11% | 6.4만 |
|---|
| 2025.10.20 | ₩6,352 | ₩6,566 | ₩5,992 | ₩6,019 | -5.25% | 9.1만 |
|---|
| 2025.10.17 | ₩6,606 | ₩6,659 | ₩6,446 | ₩6,486 | -1.82% | 6.2만 |
|---|
| 2025.10.16 | ₩6,873 | ₩6,966 | ₩6,579 | ₩6,633 | -3.50% | 6.7만 |
|---|
| 2025.10.15 | ₩6,846 | ₩6,926 | ₩6,819 | ₩6,886 | +0.58% | 4.1만 |
|---|
| 2025.10.14 | ₩6,819 | ₩7,020 | ₩6,819 | ₩6,859 | +0.59% | 5.2만 |
|---|
| 2025.10.13 | ₩6,953 | ₩7,140 | ₩6,846 | ₩6,900 | -0.77% | 4.1만 |
|---|
| 2025.10.10 | ₩7,220 | ₩7,260 | ₩6,900 | ₩6,913 | -4.25% | 9.8만 |
|---|