시장 데이터를 불러오는 중
전체 종목
GS글로벌 과거 주가
001250.KS · KOSPI
주요 제품·사업: 수출입업(시멘트,철강금속,전기전자,섬유,기계화학),상품중개,광업,채석업/하수처리 서비스/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001250.KS · KOSPI
주요 제품·사업: 수출입업(시멘트,철강금속,전기전자,섬유,기계화학),상품중개,광업,채석업/하수처리 서비스/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,175 | ₩3,325 | ₩3,150 | ₩3,185 | +0.31% | 33.1만 |
| 2026.10.08 | ₩3,090 | ₩3,270 | ₩3,030 | ₩3,205 | +3.72% | 99만 |
| 2026.10.07 | ₩3,145 | ₩3,260 | ₩3,065 | ₩3,065 | -2.54% | 94.9만 |
| 2026.10.06 | ₩3,015 | ₩3,250 | ₩2,980 | ₩3,145 | +4.31% | 150.1만 |
| 2026.10.02 | ₩2,835 | ₩3,030 | ₩2,780 | ₩2,990 | +5.47% | 131.1만 |
| 2026.10.01 | ₩2,845 | ₩3,085 | ₩2,800 | ₩2,820 | -0.88% | 108.1만 |
| 2026.09.30 | ₩2,690 | ₩2,955 | ₩2,660 | ₩2,845 | +5.76% | 188만 |
| 2026.09.29 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,635 |
| ₩2,685 |
| +1.13% |
| 66.4만 |
| 2026.09.28 | ₩2,530 | ₩2,685 | ₩2,525 | ₩2,655 | +4.94% | 43.1만 |
|---|
| 2026.09.23 | ₩2,560 | ₩2,585 | ₩2,510 | ₩2,535 | -0.98% | 33.5만 |
|---|
| 2026.09.22 | ₩2,565 | ₩2,605 | ₩2,550 | ₩2,555 | -0.39% | 19.9만 |
|---|
| 2026.09.21 | ₩2,565 | ₩2,580 | ₩2,525 | ₩2,565 | 0.00% | 35.3만 |
|---|
| 2026.09.18 | ₩2,605 | ₩2,605 | ₩2,535 | ₩2,570 | -1.34% | 26.7만 |
|---|
| 2026.09.17 | ₩2,590 | ₩2,620 | ₩2,570 | ₩2,570 | -0.77% | 22.1만 |
|---|
| 2026.09.16 | ₩2,600 | ₩2,625 | ₩2,545 | ₩2,600 | 0.00% | 26만 |
|---|
| 2026.09.15 | ₩2,630 | ₩2,650 | ₩2,570 | ₩2,605 | -0.95% | 36.4만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,665 | ₩2,595 | ₩2,655 | +0.57% | 15만 |
|---|
| 2026.09.11 | ₩2,630 | ₩2,695 | ₩2,615 | ₩2,650 | +0.76% | 33.5만 |
|---|
| 2026.09.10 | ₩2,640 | ₩2,670 | ₩2,595 | ₩2,650 | +0.38% | 18.1만 |
|---|
| 2026.09.09 | ₩2,635 | ₩2,660 | ₩2,615 | ₩2,640 | +0.19% | 24.4만 |
|---|
| 2026.09.08 | ₩2,655 | ₩2,720 | ₩2,630 | ₩2,635 | -0.75% | 36.8만 |
|---|
| 2026.09.07 | ₩2,660 | ₩2,675 | ₩2,610 | ₩2,655 | -0.19% | 21만 |
|---|
| 2026.09.04 | ₩2,640 | ₩2,715 | ₩2,630 | ₩2,660 | +0.76% | 33.8만 |
|---|
| 2026.09.03 | ₩2,620 | ₩2,695 | ₩2,580 | ₩2,635 | +0.57% | 31.6만 |
|---|
| 2026.09.02 | ₩2,630 | ₩2,675 | ₩2,600 | ₩2,605 | -0.95% | 26.5만 |
|---|
| 2026.09.01 | ₩2,670 | ₩2,725 | ₩2,645 | ₩2,700 | +1.12% | 26.2만 |
|---|
| 2026.08.31 | ₩2,680 | ₩2,700 | ₩2,635 | ₩2,675 | -0.19% | 14.9만 |
|---|
| 2026.08.28 | ₩2,690 | ₩2,730 | ₩2,640 | ₩2,700 | +0.37% | 25.2만 |
|---|
| 2026.08.27 | ₩2,740 | ₩2,765 | ₩2,660 | ₩2,690 | -1.82% | 30만 |
|---|
| 2026.08.26 | ₩2,690 | ₩2,735 | ₩2,660 | ₩2,720 | +1.12% | 32.8만 |
|---|
| 2026.08.25 | ₩2,580 | ₩2,690 | ₩2,555 | ₩2,690 | +4.26% | 34.3만 |
|---|
| 2026.08.24 | ₩2,600 | ₩2,610 | ₩2,555 | ₩2,595 | -0.19% | 27.6만 |
|---|
| 2026.08.21 | ₩2,630 | ₩2,630 | ₩2,560 | ₩2,600 | -1.14% | 25.9만 |
|---|
| 2026.08.20 | ₩2,645 | ₩2,725 | ₩2,620 | ₩2,635 | -0.38% | 40.1만 |
|---|
| 2026.08.19 | ₩2,655 | ₩2,670 | ₩2,585 | ₩2,600 | -2.07% | 51.8만 |
|---|
| 2026.08.18 | ₩2,785 | ₩2,785 | ₩2,675 | ₩2,700 | -3.05% | 49.8만 |
|---|
| 2026.08.14 | ₩2,745 | ₩2,815 | ₩2,700 | ₩2,775 | +1.09% | 52.8만 |
|---|
| 2026.08.13 | ₩2,895 | ₩2,930 | ₩2,710 | ₩2,740 | -5.35% | 95.2만 |
|---|
| 2026.08.12 | ₩2,960 | ₩2,990 | ₩2,880 | ₩2,895 | -2.20% | 41.5만 |
|---|
| 2026.08.11 | ₩2,885 | ₩2,960 | ₩2,860 | ₩2,905 | +0.69% | 51.5만 |
|---|
| 2026.08.10 | ₩2,925 | ₩2,950 | ₩2,865 | ₩2,915 | -0.34% | 42.5만 |
|---|
| 2026.08.07 | ₩2,895 | ₩3,015 | ₩2,830 | ₩2,900 | +0.17% | 120만 |
|---|
| 2026.08.06 | ₩2,765 | ₩2,880 | ₩2,705 | ₩2,875 | +3.98% | 51.1만 |
|---|
| 2026.08.05 | ₩2,675 | ₩2,855 | ₩2,675 | ₩2,800 | +4.67% | 80.8만 |
|---|
| 2026.08.04 | ₩2,480 | ₩2,665 | ₩2,480 | ₩2,635 | +6.25% | 89.7만 |
|---|
| 2026.08.03 | ₩2,500 | ₩2,545 | ₩2,415 | ₩2,470 | -1.20% | 86.1만 |
|---|
| 2026.07.31 | ₩2,460 | ₩2,530 | ₩2,420 | ₩2,515 | +2.24% | 74.6만 |
|---|
| 2026.07.30 | ₩2,255 | ₩2,515 | ₩2,255 | ₩2,415 | +7.10% | 81.9만 |
|---|
| 2026.07.29 | ₩2,545 | ₩2,555 | ₩2,315 | ₩2,365 | -7.07% | 106.8만 |
|---|
| 2026.07.28 | ₩2,640 | ₩2,700 | ₩2,480 | ₩2,495 | -5.49% | 92만 |
|---|
| 2026.07.27 | ₩2,900 | ₩2,905 | ₩2,670 | ₩2,700 | -6.90% | 85.5만 |
|---|
| 2026.07.24 | ₩2,860 | ₩3,105 | ₩2,850 | ₩2,900 | +1.40% | 160.3만 |
|---|
| 2026.07.23 | ₩2,565 | ₩2,925 | ₩2,565 | ₩2,900 | +13.06% | 182.1만 |
|---|
| 2026.07.22 | ₩2,535 | ₩2,615 | ₩2,535 | ₩2,540 | +0.20% | 52.7만 |
|---|
| 2026.07.21 | ₩2,460 | ₩2,535 | ₩2,430 | ₩2,515 | +2.24% | 37.6만 |
|---|
| 2026.07.20 | ₩2,550 | ₩2,585 | ₩2,450 | ₩2,480 | -2.75% | 56.4만 |
|---|
| 2026.07.16 | ₩2,600 | ₩2,650 | ₩2,550 | ₩2,575 | -0.96% | 40.3만 |
|---|
| 2026.07.15 | ₩2,595 | ₩2,700 | ₩2,580 | ₩2,625 | +1.16% | 37.3만 |
|---|
| 2026.07.14 | ₩2,625 | ₩2,660 | ₩2,495 | ₩2,545 | -3.05% | 61.3만 |
|---|
| 2026.07.13 | ₩2,680 | ₩2,850 | ₩2,605 | ₩2,625 | -2.05% | 60.9만 |
|---|
| 2026.07.10 | ₩2,540 | ₩2,715 | ₩2,540 | ₩2,680 | +5.51% | 41.5만 |
|---|
| 2026.07.09 | ₩2,535 | ₩2,640 | ₩2,500 | ₩2,530 | -0.20% | 65.8만 |
|---|
| 2026.07.08 | ₩2,585 | ₩2,665 | ₩2,535 | ₩2,555 | -1.16% | 48.3만 |
|---|
| 2026.07.07 | ₩2,715 | ₩2,725 | ₩2,590 | ₩2,640 | -2.76% | 40만 |
|---|
| 2026.07.06 | ₩2,735 | ₩2,805 | ₩2,655 | ₩2,715 | -0.73% | 45.7만 |
|---|
| 2026.07.03 | ₩2,780 | ₩2,790 | ₩2,635 | ₩2,730 | -1.80% | 50만 |
|---|
| 2026.07.02 | ₩2,785 | ₩2,875 | ₩2,665 | ₩2,745 | -1.44% | 81.2만 |
|---|
| 2026.07.01 | ₩2,660 | ₩2,905 | ₩2,660 | ₩2,800 | +5.26% | 176.1만 |
|---|
| 2026.06.30 | ₩2,700 | ₩2,705 | ₩2,585 | ₩2,615 | -3.15% | 44.2만 |
|---|
| 2026.06.29 | ₩2,480 | ₩2,715 | ₩2,470 | ₩2,695 | +8.67% | 86.8만 |
|---|
| 2026.06.26 | ₩2,625 | ₩2,660 | ₩2,435 | ₩2,480 | -5.52% | 120만 |
|---|
| 2026.06.25 | ₩2,645 | ₩2,885 | ₩2,630 | ₩2,660 | +0.57% | 112만 |
|---|
| 2026.06.24 | ₩2,610 | ₩2,710 | ₩2,545 | ₩2,625 | +0.57% | 87만 |
|---|
| 2026.06.23 | ₩2,830 | ₩2,885 | ₩2,670 | ₩2,685 | -5.12% | 83.7만 |
|---|
| 2026.06.22 | ₩2,960 | ₩2,980 | ₩2,815 | ₩2,865 | -3.21% | 56.8만 |
|---|
| 2026.06.19 | ₩3,015 | ₩3,025 | ₩2,855 | ₩2,900 | -3.81% | 130.5만 |
|---|
| 2026.06.18 | ₩3,225 | ₩3,240 | ₩3,000 | ₩3,015 | -6.51% | 127.2만 |
|---|
| 2026.06.17 | ₩3,335 | ₩3,340 | ₩3,105 | ₩3,225 | -3.30% | 187.3만 |
|---|
| 2026.06.16 | ₩3,130 | ₩3,780 | ₩3,030 | ₩3,350 | +7.03% | 739.8만 |
|---|
| 2026.06.15 | ₩3,040 | ₩3,180 | ₩2,970 | ₩3,120 | +2.63% | 103.4만 |
|---|
| 2026.06.12 | ₩2,910 | ₩3,070 | ₩2,880 | ₩2,980 | +2.41% | 108.4만 |
|---|
| 2026.06.11 | ₩2,905 | ₩3,000 | ₩2,740 | ₩2,835 | -2.41% | 163.3만 |
|---|
| 2026.06.10 | ₩3,100 | ₩3,450 | ₩2,830 | ₩2,945 | -5.00% | 1.6천 |
|---|
| 2026.06.09 | ₩2,820 | ₩3,000 | ₩2,820 | ₩2,895 | +2.66% | 99.6만 |
|---|
| 2026.06.08 | ₩2,755 | ₩2,915 | ₩2,750 | ₩2,815 | +2.18% | 73.8만 |
|---|
| 2026.06.05 | ₩3,005 | ₩3,020 | ₩2,905 | ₩2,945 | -2.00% | 72.2만 |
|---|
| 2026.06.04 | ₩3,010 | ₩3,125 | ₩2,985 | ₩3,000 | -0.33% | 55만 |
|---|
| 2026.06.02 | ₩3,055 | ₩3,145 | ₩2,960 | ₩3,065 | +0.33% | 117.6만 |
|---|
| 2026.06.01 | ₩3,240 | ₩3,240 | ₩3,075 | ₩3,115 | -3.86% | 112만 |
|---|
| 2026.05.29 | ₩3,450 | ₩3,470 | ₩3,150 | ₩3,245 | -5.94% | 132만 |
|---|
| 2026.05.28 | ₩3,515 | ₩3,515 | ₩3,335 | ₩3,440 | -2.13% | 118.3만 |
|---|
| 2026.05.27 | ₩3,610 | ₩3,615 | ₩3,440 | ₩3,465 | -4.02% | 95.9만 |
|---|
| 2026.05.26 | ₩3,690 | ₩3,715 | ₩3,520 | ₩3,610 | -2.17% | 94.6만 |
|---|
| 2026.05.22 | ₩3,585 | ₩3,705 | ₩3,580 | ₩3,645 | +1.67% | 91.4만 |
|---|
| 2026.05.21 | ₩3,655 | ₩3,675 | ₩3,500 | ₩3,560 | -2.60% | 129.9만 |
|---|
| 2026.05.20 | ₩3,705 | ₩3,720 | ₩3,490 | ₩3,555 | -4.05% | 115.9만 |
|---|
| 2026.05.19 | ₩3,760 | ₩3,800 | ₩3,600 | ₩3,680 | -2.13% | 114.7만 |
|---|
| 2026.05.18 | ₩3,775 | ₩3,900 | ₩3,680 | ₩3,785 | +0.26% | 130.3만 |
|---|
| 2026.05.15 | ₩4,005 | ₩4,040 | ₩3,775 | ₩3,840 | -4.12% | 267.9만 |
|---|
| 2026.05.14 | ₩4,060 | ₩4,210 | ₩3,960 | ₩4,005 | -1.35% | 170.1만 |
|---|
| 2026.05.13 | ₩4,200 | ₩4,265 | ₩3,975 | ₩4,000 | -4.76% | 226.7만 |
|---|
| 2026.05.12 | ₩4,215 | ₩4,545 | ₩4,130 | ₩4,180 | -0.83% | 434.8만 |
|---|
| 2026.05.11 | ₩4,400 | ₩4,450 | ₩4,190 | ₩4,215 | -4.20% | 219.9만 |
|---|
| 2026.05.08 | ₩4,700 | ₩4,700 | ₩4,340 | ₩4,400 | -6.38% | 223만 |
|---|
| 2026.05.07 | ₩4,605 | ₩4,810 | ₩4,350 | ₩4,700 | +2.06% | 279.4만 |
|---|
| 2026.05.06 | ₩4,720 | ₩4,855 | ₩4,490 | ₩4,605 | -2.44% | 286.3만 |
|---|
| 2026.05.04 | ₩5,150 | ₩5,240 | ₩4,650 | ₩4,665 | -9.42% | 614.9만 |
|---|
| 2026.04.30 | ₩5,420 | ₩5,540 | ₩5,100 | ₩5,110 | -5.72% | 409.5만 |
|---|
| 2026.04.29 | ₩5,150 | ₩5,560 | ₩5,050 | ₩5,420 | +5.24% | 551.6만 |
|---|
| 2026.04.28 | ₩5,100 | ₩5,690 | ₩4,915 | ₩5,200 | +1.96% | 1132.9만 |
|---|
| 2026.04.27 | ₩4,475 | ₩5,350 | ₩4,465 | ₩5,060 | +13.07% | 1652.3만 |
|---|
| 2026.04.24 | ₩4,035 | ₩4,370 | ₩3,855 | ₩4,330 | +7.31% | 796만 |
|---|
| 2026.04.23 | ₩3,930 | ₩4,105 | ₩3,745 | ₩4,000 | +1.78% | 731.6만 |
|---|
| 2026.04.22 | ₩3,375 | ₩4,230 | ₩3,340 | ₩3,950 | +17.04% | 2703.6만 |
|---|
| 2026.04.21 | ₩3,410 | ₩3,500 | ₩3,330 | ₩3,370 | -1.17% | 268.2만 |
|---|
| 2026.04.20 | ₩3,280 | ₩3,445 | ₩3,205 | ₩3,395 | +3.51% | 335만 |
|---|
| 2026.04.17 | ₩3,280 | ₩3,295 | ₩3,165 | ₩3,250 | -0.91% | 217.6만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,355 | ₩3,250 | ₩3,280 | -0.91% | 194.7만 |
|---|
| 2026.04.15 | ₩3,370 | ₩3,405 | ₩3,250 | ₩3,295 | -2.23% | 355.8만 |
|---|
| 2026.04.14 | ₩3,500 | ₩3,520 | ₩3,310 | ₩3,330 | -4.86% | 527.5만 |
|---|
| 2026.04.13 | ₩3,550 | ₩3,595 | ₩3,380 | ₩3,475 | -2.11% | 355.9만 |
|---|
| 2026.04.10 | ₩3,760 | ₩3,850 | ₩3,450 | ₩3,560 | -5.32% | 504만 |
|---|
| 2026.04.09 | ₩3,765 | ₩3,935 | ₩3,550 | ₩3,625 | -3.72% | 606.4만 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,935 | ₩3,260 | ₩3,760 | +12.57% | 2233.1만 |
|---|
| 2026.04.07 | ₩3,610 | ₩3,690 | ₩3,355 | ₩3,440 | -4.71% | 718.6만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,870 | ₩3,205 | ₩3,690 | +11.48% | 4070.9만 |
|---|
| 2026.04.03 | ₩2,605 | ₩3,345 | ₩2,585 | ₩3,170 | +21.69% | 2847.1만 |
|---|
| 2026.04.02 | ₩2,680 | ₩2,680 | ₩2,550 | ₩2,595 | -3.17% | 87.5만 |
|---|
| 2026.04.01 | ₩2,540 | ₩2,650 | ₩2,535 | ₩2,630 | +3.54% | 100만 |
|---|
| 2026.03.31 | ₩2,570 | ₩2,620 | ₩2,505 | ₩2,505 | -2.53% | 79.3만 |
|---|
| 2026.03.30 | ₩2,560 | ₩2,605 | ₩2,495 | ₩2,570 | +0.39% | 50.8만 |
|---|
| 2026.03.27 | ₩2,595 | ₩2,605 | ₩2,540 | ₩2,585 | -0.39% | 47.4만 |
|---|
| 2026.03.26 | ₩2,610 | ₩2,625 | ₩2,565 | ₩2,605 | -0.19% | 72.2만 |
|---|
| 2026.03.25 | ₩2,600 | ₩2,630 | ₩2,575 | ₩2,605 | +0.19% | 90.3만 |
|---|
| 2026.03.24 | ₩2,635 | ₩2,635 | ₩2,515 | ₩2,595 | -1.52% | 118만 |
|---|
| 2026.03.23 | ₩2,735 | ₩2,735 | ₩2,570 | ₩2,575 | -5.85% | 178.2만 |
|---|
| 2026.03.20 | ₩2,540 | ₩2,770 | ₩2,540 | ₩2,750 | +8.27% | 448.9만 |
|---|
| 2026.03.19 | ₩2,595 | ₩2,595 | ₩2,500 | ₩2,540 | -2.12% | 60.3만 |
|---|
| 2026.03.18 | ₩2,500 | ₩2,560 | ₩2,490 | ₩2,555 | +2.20% | 47.1만 |
|---|
| 2026.03.17 | ₩2,515 | ₩2,540 | ₩2,475 | ₩2,500 | -0.60% | 57만 |
|---|
| 2026.03.16 | ₩2,500 | ₩2,630 | ₩2,465 | ₩2,515 | +0.60% | 127.8만 |
|---|
| 2026.03.13 | ₩2,490 | ₩2,585 | ₩2,490 | ₩2,500 | +0.40% | 70.1만 |
|---|
| 2026.03.12 | ₩2,555 | ₩2,600 | ₩2,520 | ₩2,530 | -0.98% | 47.2만 |
|---|
| 2026.03.11 | ₩2,535 | ₩2,595 | ₩2,520 | ₩2,550 | +0.59% | 73.1만 |
|---|
| 2026.03.10 | ₩2,475 | ₩2,555 | ₩2,470 | ₩2,520 | +1.82% | 88.8만 |
|---|
| 2026.03.09 | ₩2,610 | ₩2,655 | ₩2,515 | ₩2,520 | -3.45% | 330.6만 |
|---|
| 2026.03.06 | ₩2,450 | ₩2,575 | ₩2,435 | ₩2,515 | +2.65% | 90.1만 |
|---|
| 2026.03.05 | ₩2,465 | ₩2,535 | ₩2,425 | ₩2,500 | +1.42% | 81.6만 |
|---|
| 2026.03.04 | ₩2,450 | ₩2,550 | ₩2,310 | ₩2,370 | -3.27% | 223.3만 |
|---|
| 2026.03.03 | ₩2,620 | ₩2,775 | ₩2,575 | ₩2,575 | -1.72% | 445.2만 |
|---|
| 2026.02.27 | ₩2,610 | ₩2,625 | ₩2,570 | ₩2,600 | -0.38% | 75.3만 |
|---|
| 2026.02.26 | ₩2,620 | ₩2,630 | ₩2,570 | ₩2,600 | -0.76% | 85.4만 |
|---|
| 2026.02.25 | ₩2,590 | ₩2,635 | ₩2,570 | ₩2,605 | +0.58% | 72.9만 |
|---|
| 2026.02.24 | ₩2,605 | ₩2,610 | ₩2,545 | ₩2,590 | -0.58% | 76.1만 |
|---|
| 2026.02.23 | ₩2,660 | ₩2,670 | ₩2,595 | ₩2,605 | -2.07% | 123만 |
|---|
| 2026.02.20 | ₩2,590 | ₩2,665 | ₩2,540 | ₩2,640 | +1.93% | 183.5만 |
|---|
| 2026.02.19 | ₩2,595 | ₩2,630 | ₩2,535 | ₩2,575 | -0.77% | 126.2만 |
|---|
| 2026.02.13 | ₩2,595 | ₩2,635 | ₩2,560 | ₩2,585 | -0.39% | 130.8만 |
|---|
| 2026.02.12 | ₩2,525 | ₩2,655 | ₩2,505 | ₩2,585 | +2.38% | 390.9만 |
|---|
| 2026.02.11 | ₩2,470 | ₩2,540 | ₩2,435 | ₩2,485 | +0.61% | 103만 |
|---|
| 2026.02.10 | ₩2,400 | ₩2,480 | ₩2,400 | ₩2,465 | +2.71% | 90.4만 |
|---|
| 2026.02.09 | ₩2,395 | ₩2,425 | ₩2,375 | ₩2,420 | +1.04% | 62.9만 |
|---|
| 2026.02.06 | ₩2,380 | ₩2,395 | ₩2,315 | ₩2,380 | 0.00% | 52.9만 |
|---|
| 2026.02.05 | ₩2,370 | ₩2,455 | ₩2,360 | ₩2,380 | +0.42% | 123.3만 |
|---|
| 2026.02.04 | ₩2,290 | ₩2,370 | ₩2,280 | ₩2,355 | +2.84% | 62.2만 |
|---|
| 2026.02.03 | ₩2,265 | ₩2,295 | ₩2,250 | ₩2,290 | +1.10% | 27.3만 |
|---|
| 2026.02.02 | ₩2,300 | ₩2,300 | ₩2,235 | ₩2,250 | -2.17% | 59.7만 |
|---|
| 2026.01.30 | ₩2,330 | ₩2,330 | ₩2,275 | ₩2,320 | -0.43% | 66만 |
|---|
| 2026.01.29 | ₩2,325 | ₩2,335 | ₩2,285 | ₩2,325 | 0.00% | 48.9만 |
|---|
| 2026.01.28 | ₩2,320 | ₩2,350 | ₩2,315 | ₩2,325 | +0.22% | 49.8만 |
|---|
| 2026.01.27 | ₩2,330 | ₩2,340 | ₩2,305 | ₩2,330 | 0.00% | 30.8만 |
|---|
| 2026.01.26 | ₩2,330 | ₩2,360 | ₩2,315 | ₩2,335 | +0.21% | 35.9만 |
|---|
| 2026.01.23 | ₩2,300 | ₩2,355 | ₩2,300 | ₩2,330 | +1.30% | 44.8만 |
|---|
| 2026.01.22 | ₩2,325 | ₩2,340 | ₩2,300 | ₩2,310 | -0.65% | 44.7만 |
|---|
| 2026.01.21 | ₩2,390 | ₩2,390 | ₩2,285 | ₩2,320 | -2.93% | 56.5만 |
|---|
| 2026.01.20 | ₩2,325 | ₩2,400 | ₩2,310 | ₩2,365 | +1.72% | 67.1만 |
|---|
| 2026.01.19 | ₩2,320 | ₩2,335 | ₩2,290 | ₩2,325 | +0.22% | 25.6만 |
|---|
| 2026.01.16 | ₩2,315 | ₩2,360 | ₩2,295 | ₩2,320 | +0.22% | 50.6만 |
|---|
| 2026.01.15 | ₩2,300 | ₩2,315 | ₩2,280 | ₩2,315 | +0.65% | 25.6만 |
|---|
| 2026.01.14 | ₩2,275 | ₩2,315 | ₩2,260 | ₩2,300 | +1.10% | 28.1만 |
|---|
| 2026.01.13 | ₩2,280 | ₩2,280 | ₩2,250 | ₩2,275 | -0.22% | 22.3만 |
|---|
| 2026.01.12 | ₩2,260 | ₩2,290 | ₩2,250 | ₩2,265 | +0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩2,215 | ₩2,255 | ₩2,205 | ₩2,235 | +0.90% | 24.6만 |
|---|
| 2026.01.08 | ₩2,250 | ₩2,255 | ₩2,200 | ₩2,210 | -1.78% | 54.7만 |
|---|
| 2026.01.07 | ₩2,305 | ₩2,305 | ₩2,245 | ₩2,245 | -2.60% | 57.9만 |
|---|
| 2026.01.06 | ₩2,285 | ₩2,305 | ₩2,280 | ₩2,300 | +0.66% | 26.7만 |
|---|
| 2026.01.05 | ₩2,300 | ₩2,330 | ₩2,275 | ₩2,285 | -0.65% | 52.3만 |
|---|
| 2026.01.02 | ₩2,320 | ₩2,335 | ₩2,285 | ₩2,300 | -0.86% | 54.6만 |
|---|
| 2025.12.30 | ₩2,335 | ₩2,350 | ₩2,255 | ₩2,315 | -0.86% | 178.6만 |
|---|
| 2025.12.29 | ₩2,330 | ₩2,350 | ₩2,320 | ₩2,330 | 0.00% | 18.4만 |
|---|
| 2025.12.26 | ₩2,345 | ₩2,350 | ₩2,330 | ₩2,330 | -0.64% | 20.6만 |
|---|
| 2025.12.24 | ₩2,345 | ₩2,355 | ₩2,335 | ₩2,340 | -0.21% | 17.7만 |
|---|
| 2025.12.23 | ₩2,375 | ₩2,395 | ₩2,330 | ₩2,345 | -1.26% | 29.6만 |
|---|
| 2025.12.22 | ₩2,370 | ₩2,390 | ₩2,365 | ₩2,370 | 0.00% | 22.7만 |
|---|
| 2025.12.19 | ₩2,345 | ₩2,365 | ₩2,335 | ₩2,365 | +0.85% | 20.6만 |
|---|
| 2025.12.18 | ₩2,345 | ₩2,360 | ₩2,320 | ₩2,345 | 0.00% | 23.4만 |
|---|
| 2025.12.17 | ₩2,365 | ₩2,380 | ₩2,340 | ₩2,365 | 0.00% | 25.2만 |
|---|
| 2025.12.16 | ₩2,385 | ₩2,395 | ₩2,350 | ₩2,360 | -1.05% | 27.7만 |
|---|
| 2025.12.15 | ₩2,400 | ₩2,405 | ₩2,375 | ₩2,385 | -0.63% | 13.3만 |
|---|
| 2025.12.12 | ₩2,395 | ₩2,420 | ₩2,390 | ₩2,410 | +0.63% | 28.8만 |
|---|
| 2025.12.11 | ₩2,375 | ₩2,405 | ₩2,375 | ₩2,390 | +0.63% | 13.6만 |
|---|
| 2025.12.10 | ₩2,365 | ₩2,380 | ₩2,360 | ₩2,380 | +0.63% | 12.9만 |
|---|
| 2025.12.09 | ₩2,390 | ₩2,395 | ₩2,360 | ₩2,365 | -1.05% | 25.1만 |
|---|
| 2025.12.08 | ₩2,415 | ₩2,415 | ₩2,380 | ₩2,390 | -1.04% | 35.9만 |
|---|
| 2025.12.05 | ₩2,400 | ₩2,415 | ₩2,385 | ₩2,410 | +0.42% | 19.1만 |
|---|
| 2025.12.04 | ₩2,395 | ₩2,405 | ₩2,380 | ₩2,400 | +0.21% | 25.1만 |
|---|
| 2025.12.03 | ₩2,390 | ₩2,420 | ₩2,385 | ₩2,415 | +1.05% | 39.7만 |
|---|
| 2025.12.02 | ₩2,350 | ₩2,405 | ₩2,335 | ₩2,390 | +1.70% | 55.6만 |
|---|
| 2025.12.01 | ₩2,395 | ₩2,410 | ₩2,345 | ₩2,350 | -1.88% | 73만 |
|---|
| 2025.11.28 | ₩2,365 | ₩2,395 | ₩2,355 | ₩2,390 | +1.06% | 14.8만 |
|---|
| 2025.11.27 | ₩2,395 | ₩2,400 | ₩2,365 | ₩2,365 | -1.25% | 23.6만 |
|---|
| 2025.11.26 | ₩2,365 | ₩2,400 | ₩2,360 | ₩2,385 | +0.85% | 22.7만 |
|---|
| 2025.11.25 | ₩2,380 | ₩2,410 | ₩2,350 | ₩2,355 | -1.05% | 18.9만 |
|---|
| 2025.11.24 | ₩2,375 | ₩2,405 | ₩2,330 | ₩2,360 | -0.63% | 30.9만 |
|---|
| 2025.11.21 | ₩2,360 | ₩2,375 | ₩2,335 | ₩2,375 | +0.64% | 16.2만 |
|---|
| 2025.11.20 | ₩2,355 | ₩2,400 | ₩2,355 | ₩2,385 | +1.27% | 18.5만 |
|---|
| 2025.11.19 | ₩2,345 | ₩2,380 | ₩2,330 | ₩2,335 | -0.43% | 27.3만 |
|---|
| 2025.11.18 | ₩2,390 | ₩2,410 | ₩2,345 | ₩2,360 | -1.26% | 34.5만 |
|---|
| 2025.11.17 | ₩2,415 | ₩2,435 | ₩2,385 | ₩2,410 | -0.21% | 33.4만 |
|---|
| 2025.11.14 | ₩2,460 | ₩2,485 | ₩2,420 | ₩2,420 | -1.63% | 24만 |
|---|
| 2025.11.13 | ₩2,485 | ₩2,495 | ₩2,470 | ₩2,475 | -0.40% | 20.3만 |
|---|
| 2025.11.12 | ₩2,455 | ₩2,495 | ₩2,445 | ₩2,490 | +1.43% | 32.3만 |
|---|
| 2025.11.11 | ₩2,465 | ₩2,500 | ₩2,440 | ₩2,455 | -0.41% | 27.4만 |
|---|
| 2025.11.10 | ₩2,410 | ₩2,500 | ₩2,410 | ₩2,475 | +2.70% | 39.9만 |
|---|
| 2025.11.07 | ₩2,390 | ₩2,420 | ₩2,365 | ₩2,410 | +0.84% | 40.1만 |
|---|
| 2025.11.06 | ₩2,420 | ₩2,420 | ₩2,370 | ₩2,400 | -0.83% | 16.8만 |
|---|
| 2025.11.05 | ₩2,425 | ₩2,430 | ₩2,355 | ₩2,395 | -1.24% | 43.7만 |
|---|
| 2025.11.04 | ₩2,410 | ₩2,445 | ₩2,385 | ₩2,420 | +0.41% | 28.1만 |
|---|
| 2025.11.03 | ₩2,460 | ₩2,475 | ₩2,410 | ₩2,410 | -2.03% | 62.9만 |
|---|
| 2025.10.31 | ₩2,470 | ₩2,495 | ₩2,450 | ₩2,455 | -0.61% | 35.3만 |
|---|
| 2025.10.30 | ₩2,545 | ₩2,545 | ₩2,465 | ₩2,465 | -3.14% | 66.1만 |
|---|
| 2025.10.29 | ₩2,520 | ₩2,560 | ₩2,500 | ₩2,515 | -0.20% | 55.8만 |
|---|
| 2025.10.28 | ₩2,540 | ₩2,545 | ₩2,505 | ₩2,520 | -0.79% | 35.2만 |
|---|
| 2025.10.27 | ₩2,530 | ₩2,550 | ₩2,515 | ₩2,540 | +0.40% | 44.5만 |
|---|
| 2025.10.24 | ₩2,525 | ₩2,535 | ₩2,500 | ₩2,525 | 0.00% | 29.5만 |
|---|
| 2025.10.23 | ₩2,530 | ₩2,560 | ₩2,510 | ₩2,510 | -0.79% | 40.4만 |
|---|
| 2025.10.22 | ₩2,495 | ₩2,530 | ₩2,485 | ₩2,530 | +1.40% | 30.9만 |
|---|
| 2025.10.21 | ₩2,490 | ₩2,520 | ₩2,480 | ₩2,495 | +0.20% | 44.6만 |
|---|
| 2025.10.20 | ₩2,470 | ₩2,485 | ₩2,445 | ₩2,485 | +0.61% | 29.4만 |
|---|
| 2025.10.17 | ₩2,505 | ₩2,510 | ₩2,470 | ₩2,470 | -1.40% | 40.8만 |
|---|
| 2025.10.16 | ₩2,530 | ₩2,540 | ₩2,500 | ₩2,505 | -0.99% | 33.6만 |
|---|
| 2025.10.15 | ₩2,510 | ₩2,540 | ₩2,495 | ₩2,530 | +0.80% | 31.4만 |
|---|
| 2025.10.14 | ₩2,470 | ₩2,530 | ₩2,465 | ₩2,505 | +1.42% | 57.7만 |
|---|
| 2025.10.13 | ₩2,450 | ₩2,475 | ₩2,420 | ₩2,470 | +0.82% | 24.3만 |
|---|