시장 데이터를 불러오는 중
전체 종목
GS건설 과거 주가
GS Engineering & Construction · 006360.KS · KOSPI
주요 제품·사업: 토목공사,건축공사,주택공사,산업플랜트공사,리모델링공사,시설물유지관리공사/산업설비설계,감리 용역,수출입/에너지관리…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GS Engineering & Construction · 006360.KS · KOSPI
주요 제품·사업: 토목공사,건축공사,주택공사,산업플랜트공사,리모델링공사,시설물유지관리공사/산업설비설계,감리 용역,수출입/에너지관리…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,700 | ₩32,850 | ₩32,050 | ₩32,100 | -1.83% | 82.4만 |
| 2026.10.07 | ₩33,250 | ₩33,500 | ₩32,600 | ₩32,850 | -1.20% | 69.9만 |
| 2026.10.06 | ₩33,200 | ₩33,550 | ₩32,800 | ₩33,050 | -0.45% | 87.2만 |
| 2026.10.02 | ₩33,000 | ₩33,300 | ₩31,750 | ₩33,050 | +0.15% | 114.3만 |
| 2026.10.01 | ₩34,450 | ₩34,500 | ₩32,200 | ₩32,950 | -4.35% | 155.5만 |
| 2026.09.30 | ₩34,450 | ₩35,000 | ₩33,900 | ₩33,950 | -1.45% | 75.6만 |
| 2026.09.29 | ₩35,350 | ₩35,350 | ₩33,250 | ₩34,000 | -3.82% | 122.6만 |
| 2026.09.28 | ₩34,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,600 |
| ₩33,850 |
| ₩35,550 |
| +3.04% |
| 145.5만 |
| 2026.09.23 | ₩37,400 | ₩37,400 | ₩34,100 | ₩34,600 | -7.49% | 237.7만 |
|---|
| 2026.09.22 | ₩37,450 | ₩38,000 | ₩36,550 | ₩37,450 | 0.00% | 142만 |
|---|
| 2026.09.21 | ₩37,100 | ₩37,600 | ₩35,350 | ₩36,600 | -1.35% | 128.4만 |
|---|
| 2026.09.18 | ₩37,000 | ₩39,350 | ₩36,750 | ₩36,850 | -0.41% | 357.8만 |
|---|
| 2026.09.17 | ₩36,850 | ₩37,250 | ₩36,200 | ₩36,600 | -0.68% | 70.8만 |
|---|
| 2026.09.16 | ₩37,750 | ₩38,050 | ₩36,400 | ₩36,700 | -2.78% | 86.8만 |
|---|
| 2026.09.15 | ₩36,500 | ₩39,000 | ₩35,600 | ₩37,800 | +3.56% | 183.1만 |
|---|
| 2026.09.14 | ₩37,950 | ₩38,300 | ₩36,400 | ₩36,650 | -3.43% | 113.1만 |
|---|
| 2026.09.11 | ₩36,600 | ₩39,350 | ₩36,400 | ₩38,500 | +5.19% | 339.9만 |
|---|
| 2026.09.10 | ₩35,100 | ₩37,450 | ₩34,650 | ₩37,250 | +6.13% | 172.3만 |
|---|
| 2026.09.09 | ₩35,600 | ₩36,600 | ₩35,250 | ₩35,550 | -0.14% | 164.7만 |
|---|
| 2026.09.08 | ₩35,200 | ₩36,750 | ₩35,000 | ₩35,250 | +0.14% | 226만 |
|---|
| 2026.09.07 | ₩34,300 | ₩35,600 | ₩33,600 | ₩35,200 | +2.62% | 118.9만 |
|---|
| 2026.09.04 | ₩33,850 | ₩34,750 | ₩33,400 | ₩34,250 | +1.18% | 84.7만 |
|---|
| 2026.09.03 | ₩32,650 | ₩35,000 | ₩31,550 | ₩33,600 | +2.91% | 200.9만 |
|---|
| 2026.09.02 | ₩32,200 | ₩32,950 | ₩31,450 | ₩32,250 | +0.16% | 157.3만 |
|---|
| 2026.09.01 | ₩36,100 | ₩36,350 | ₩32,850 | ₩33,300 | -7.76% | 230.5만 |
|---|
| 2026.08.31 | ₩36,450 | ₩36,800 | ₩35,150 | ₩36,300 | -0.41% | 176.2만 |
|---|
| 2026.08.28 | ₩37,050 | ₩37,750 | ₩35,700 | ₩37,150 | +0.27% | 141.7만 |
|---|
| 2026.08.27 | ₩37,350 | ₩39,000 | ₩36,700 | ₩36,900 | -1.20% | 274.8만 |
|---|
| 2026.08.26 | ₩36,000 | ₩38,175 | ₩34,550 | ₩37,800 | +5.00% | 541.3만 |
|---|
| 2026.08.25 | ₩33,900 | ₩35,450 | ₩32,650 | ₩35,000 | +3.24% | 186.7만 |
|---|
| 2026.08.24 | ₩33,200 | ₩34,300 | ₩32,800 | ₩33,900 | +2.11% | 119.2만 |
|---|
| 2026.08.21 | ₩34,700 | ₩35,100 | ₩32,300 | ₩33,250 | -4.18% | 251.9만 |
|---|
| 2026.08.20 | ₩35,100 | ₩36,800 | ₩34,550 | ₩35,600 | +1.42% | 226.3만 |
|---|
| 2026.08.19 | ₩33,050 | ₩35,900 | ₩32,100 | ₩34,950 | +5.75% | 286만 |
|---|
| 2026.08.18 | ₩35,050 | ₩36,000 | ₩33,650 | ₩34,150 | -2.57% | 174.1만 |
|---|
| 2026.08.14 | ₩36,450 | ₩36,650 | ₩33,750 | ₩35,350 | -3.02% | 208.1만 |
|---|
| 2026.08.13 | ₩35,450 | ₩36,650 | ₩34,700 | ₩35,700 | +0.71% | 323만 |
|---|
| 2026.08.12 | ₩35,150 | ₩36,100 | ₩34,000 | ₩35,200 | +0.14% | 278만 |
|---|
| 2026.08.11 | ₩34,200 | ₩36,200 | ₩33,050 | ₩34,750 | +1.61% | 392.7만 |
|---|
| 2026.08.10 | ₩32,150 | ₩35,050 | ₩32,000 | ₩34,900 | +8.55% | 490.4만 |
|---|
| 2026.08.07 | ₩32,550 | ₩33,150 | ₩31,300 | ₩31,650 | -2.76% | 230.8만 |
|---|
| 2026.08.06 | ₩30,900 | ₩33,900 | ₩30,700 | ₩32,600 | +5.50% | 711.5만 |
|---|
| 2026.08.05 | ₩29,100 | ₩32,350 | ₩28,000 | ₩31,150 | +7.04% | 458.8만 |
|---|
| 2026.08.04 | ₩24,500 | ₩29,150 | ₩24,250 | ₩28,750 | +17.35% | 543만 |
|---|
| 2026.08.03 | ₩23,400 | ₩25,700 | ₩23,150 | ₩24,250 | +3.63% | 251.4만 |
|---|
| 2026.07.31 | ₩23,850 | ₩24,250 | ₩22,700 | ₩23,450 | -1.68% | 310.8만 |
|---|
| 2026.07.30 | ₩21,500 | ₩24,000 | ₩21,500 | ₩22,250 | +3.49% | 258.5만 |
|---|
| 2026.07.29 | ₩25,750 | ₩26,050 | ₩20,900 | ₩22,200 | -13.79% | 510.6만 |
|---|
| 2026.07.28 | ₩27,900 | ₩27,900 | ₩25,200 | ₩25,500 | -8.60% | 257.6만 |
|---|
| 2026.07.27 | ₩31,550 | ₩31,950 | ₩28,750 | ₩29,100 | -7.77% | 242.2만 |
|---|
| 2026.07.24 | ₩33,350 | ₩34,000 | ₩30,050 | ₩30,250 | -9.30% | 366.4만 |
|---|
| 2026.07.23 | ₩29,100 | ₩35,750 | ₩28,800 | ₩34,400 | +18.21% | 799.4만 |
|---|
| 2026.07.22 | ₩26,150 | ₩30,700 | ₩26,050 | ₩29,100 | +11.28% | 355.3만 |
|---|
| 2026.07.21 | ₩25,550 | ₩26,100 | ₩24,950 | ₩25,600 | +0.20% | 101만 |
|---|
| 2026.07.20 | ₩25,950 | ₩27,100 | ₩25,700 | ₩26,050 | +0.39% | 106.1만 |
|---|
| 2026.07.16 | ₩28,600 | ₩28,600 | ₩27,000 | ₩27,300 | -4.55% | 102.6만 |
|---|
| 2026.07.15 | ₩28,750 | ₩30,650 | ₩28,600 | ₩28,750 | 0.00% | 158만 |
|---|
| 2026.07.14 | ₩29,200 | ₩29,300 | ₩26,650 | ₩28,000 | -4.11% | 163.1만 |
|---|
| 2026.07.13 | ₩31,700 | ₩32,550 | ₩29,200 | ₩29,450 | -7.10% | 226.6만 |
|---|
| 2026.07.10 | ₩29,450 | ₩32,850 | ₩29,050 | ₩31,850 | +8.15% | 420만 |
|---|
| 2026.07.09 | ₩28,150 | ₩29,550 | ₩27,450 | ₩29,250 | +3.91% | 230.3만 |
|---|
| 2026.07.08 | ₩30,150 | ₩30,150 | ₩27,650 | ₩28,400 | -5.80% | 240만 |
|---|
| 2026.07.07 | ₩29,950 | ₩31,950 | ₩29,300 | ₩30,900 | +3.17% | 371.6만 |
|---|
| 2026.07.06 | ₩28,650 | ₩31,150 | ₩28,050 | ₩30,600 | +6.81% | 372.7만 |
|---|
| 2026.07.03 | ₩29,400 | ₩29,400 | ₩26,250 | ₩28,550 | -2.89% | 234.5만 |
|---|
| 2026.07.02 | ₩29,250 | ₩31,500 | ₩28,500 | ₩29,650 | +1.37% | 458만 |
|---|
| 2026.07.01 | ₩26,550 | ₩30,400 | ₩26,100 | ₩30,100 | +13.37% | 655.8만 |
|---|
| 2026.06.30 | ₩25,500 | ₩25,700 | ₩24,750 | ₩25,100 | -1.57% | 48.7만 |
|---|
| 2026.06.29 | ₩23,250 | ₩25,450 | ₩23,150 | ₩25,250 | +8.60% | 66.6만 |
|---|
| 2026.06.26 | ₩23,850 | ₩24,400 | ₩22,350 | ₩23,300 | -2.31% | 78.5만 |
|---|
| 2026.06.25 | ₩25,150 | ₩25,550 | ₩24,150 | ₩24,300 | -3.38% | 56.9만 |
|---|
| 2026.06.24 | ₩24,400 | ₩26,000 | ₩24,250 | ₩25,050 | +2.66% | 63.5만 |
|---|
| 2026.06.23 | ₩26,800 | ₩27,050 | ₩24,500 | ₩24,600 | -8.21% | 100.2만 |
|---|
| 2026.06.22 | ₩25,850 | ₩27,800 | ₩25,850 | ₩27,150 | +5.03% | 78.1만 |
|---|
| 2026.06.19 | ₩27,800 | ₩28,350 | ₩26,050 | ₩26,550 | -4.50% | 116.1만 |
|---|
| 2026.06.18 | ₩29,900 | ₩29,950 | ₩27,700 | ₩27,700 | -7.36% | 115.9만 |
|---|
| 2026.06.17 | ₩32,600 | ₩32,800 | ₩29,400 | ₩29,450 | -9.66% | 155.7만 |
|---|
| 2026.06.16 | ₩29,950 | ₩34,350 | ₩29,500 | ₩31,850 | +6.34% | 457.1만 |
|---|
| 2026.06.15 | ₩31,550 | ₩31,550 | ₩29,700 | ₩30,250 | -4.12% | 175.1만 |
|---|
| 2026.06.12 | ₩30,450 | ₩30,450 | ₩27,750 | ₩28,800 | -5.42% | 223.1만 |
|---|
| 2026.06.11 | ₩25,450 | ₩26,300 | ₩24,750 | ₩26,200 | +2.95% | 291만 |
|---|
| 2026.06.10 | ₩25,800 | ₩27,150 | ₩25,500 | ₩26,800 | +3.88% | 318 |
|---|
| 2026.06.09 | ₩25,850 | ₩26,750 | ₩25,250 | ₩26,450 | +2.32% | 80.3만 |
|---|
| 2026.06.08 | ₩25,100 | ₩26,050 | ₩24,800 | ₩25,600 | +1.99% | 94.1만 |
|---|
| 2026.06.05 | ₩27,950 | ₩28,000 | ₩26,650 | ₩27,700 | -0.89% | 72.7만 |
|---|
| 2026.06.04 | ₩27,700 | ₩28,650 | ₩27,650 | ₩28,400 | +2.53% | 69만 |
|---|
| 2026.06.02 | ₩28,200 | ₩28,450 | ₩27,350 | ₩28,200 | 0.00% | 93.3만 |
|---|
| 2026.06.01 | ₩29,050 | ₩29,400 | ₩28,250 | ₩28,850 | -0.69% | 107.3만 |
|---|
| 2026.05.29 | ₩29,600 | ₩30,700 | ₩27,800 | ₩30,500 | +3.04% | 193.3만 |
|---|
| 2026.05.28 | ₩29,400 | ₩29,900 | ₩27,500 | ₩28,800 | -2.04% | 128.3만 |
|---|
| 2026.05.27 | ₩31,650 | ₩31,750 | ₩29,400 | ₩29,600 | -6.48% | 134만 |
|---|
| 2026.05.26 | ₩33,400 | ₩34,450 | ₩31,700 | ₩31,850 | -4.64% | 137.3만 |
|---|
| 2026.05.22 | ₩32,300 | ₩32,300 | ₩31,000 | ₩32,150 | -0.46% | 95만 |
|---|
| 2026.05.21 | ₩30,650 | ₩31,350 | ₩30,050 | ₩31,000 | +1.14% | 107.9만 |
|---|
| 2026.05.20 | ₩29,300 | ₩29,850 | ₩28,050 | ₩29,000 | -1.02% | 119.5만 |
|---|
| 2026.05.19 | ₩31,050 | ₩32,100 | ₩29,400 | ₩29,950 | -3.54% | 112.4만 |
|---|
| 2026.05.18 | ₩30,300 | ₩31,700 | ₩29,450 | ₩31,500 | +3.96% | 132.3만 |
|---|
| 2026.05.15 | ₩35,600 | ₩35,650 | ₩31,000 | ₩32,000 | -10.11% | 185.5만 |
|---|
| 2026.05.14 | ₩34,100 | ₩34,850 | ₩33,100 | ₩34,850 | +2.20% | 161.3만 |
|---|
| 2026.05.13 | ₩33,000 | ₩33,700 | ₩32,600 | ₩33,200 | +0.61% | 91.8만 |
|---|
| 2026.05.12 | ₩35,600 | ₩35,750 | ₩32,850 | ₩34,000 | -4.49% | 210.3만 |
|---|
| 2026.05.11 | ₩36,250 | ₩36,900 | ₩35,950 | ₩36,200 | -0.14% | 108.6만 |
|---|
| 2026.05.08 | ₩37,550 | ₩38,000 | ₩36,150 | ₩37,350 | -0.53% | 166.2만 |
|---|
| 2026.05.07 | ₩39,600 | ₩39,950 | ₩37,800 | ₩39,350 | -0.63% | 469.1만 |
|---|
| 2026.05.06 | ₩36,650 | ₩36,650 | ₩35,200 | ₩35,450 | -3.27% | 186.8만 |
|---|
| 2026.05.04 | ₩37,750 | ₩37,800 | ₩34,950 | ₩35,950 | -4.77% | 296.1만 |
|---|
| 2026.04.30 | ₩41,150 | ₩41,150 | ₩37,500 | ₩38,050 | -7.53% | 405.9만 |
|---|
| 2026.04.29 | ₩42,500 | ₩42,500 | ₩40,750 | ₩41,700 | -1.88% | 173.8만 |
|---|
| 2026.04.28 | ₩40,600 | ₩44,850 | ₩40,400 | ₩42,450 | +4.56% | 632.1만 |
|---|
| 2026.04.27 | ₩40,900 | ₩40,900 | ₩39,500 | ₩40,750 | -0.37% | 146.2만 |
|---|
| 2026.04.24 | ₩41,100 | ₩41,850 | ₩39,600 | ₩40,750 | -0.85% | 191.9만 |
|---|
| 2026.04.23 | ₩43,450 | ₩43,600 | ₩40,200 | ₩41,550 | -4.37% | 338.6만 |
|---|
| 2026.04.22 | ₩42,000 | ₩42,150 | ₩40,550 | ₩41,700 | -0.71% | 249.4만 |
|---|
| 2026.04.21 | ₩39,100 | ₩44,450 | ₩39,000 | ₩43,100 | +10.23% | 1007.8만 |
|---|
| 2026.04.20 | ₩38,650 | ₩38,850 | ₩37,800 | ₩38,050 | -1.55% | 129.9만 |
|---|
| 2026.04.17 | ₩39,450 | ₩39,500 | ₩38,200 | ₩39,000 | -1.14% | 201.5만 |
|---|
| 2026.04.16 | ₩41,650 | ₩41,650 | ₩38,150 | ₩39,550 | -5.04% | 484.3만 |
|---|
| 2026.04.15 | ₩37,950 | ₩43,000 | ₩37,350 | ₩41,000 | +8.04% | 1085.9만 |
|---|
| 2026.04.14 | ₩37,600 | ₩38,000 | ₩35,650 | ₩37,450 | -0.40% | 365.9만 |
|---|
| 2026.04.13 | ₩36,200 | ₩37,050 | ₩35,250 | ₩36,300 | +0.28% | 288만 |
|---|
| 2026.04.10 | ₩39,200 | ₩39,250 | ₩35,800 | ₩37,650 | -3.95% | 825.8만 |
|---|
| 2026.04.09 | ₩35,450 | ₩36,950 | ₩34,350 | ₩35,550 | +0.28% | 676.4만 |
|---|
| 2026.04.08 | ₩30,600 | ₩37,400 | ₩30,300 | ₩37,400 | +22.22% | 1567.4만 |
|---|
| 2026.04.07 | ₩29,900 | ₩30,400 | ₩27,900 | ₩28,800 | -3.68% | 267.4만 |
|---|
| 2026.04.06 | ₩27,950 | ₩28,650 | ₩27,550 | ₩28,000 | +0.18% | 142.2만 |
|---|
| 2026.04.03 | ₩26,800 | ₩28,800 | ₩26,600 | ₩27,250 | +1.68% | 235.4만 |
|---|
| 2026.04.02 | ₩28,500 | ₩28,550 | ₩25,800 | ₩26,200 | -8.07% | 259.7만 |
|---|
| 2026.04.01 | ₩27,400 | ₩28,400 | ₩27,050 | ₩28,050 | +2.37% | 295.3만 |
|---|
| 2026.03.31 | ₩26,100 | ₩26,250 | ₩24,900 | ₩25,100 | -3.83% | 161.2만 |
|---|
| 2026.03.30 | ₩24,800 | ₩26,250 | ₩24,450 | ₩25,850 | +4.23% | 116.8만 |
|---|
| 2026.03.27 | ₩25,200 | ₩26,500 | ₩25,200 | ₩26,250 | +4.17% | 192.1만 |
|---|
| 2026.03.26 | ₩27,100 | ₩27,400 | ₩25,950 | ₩26,250 | -3.14% | 174.1만 |
|---|
| 2026.03.25 | ₩29,000 | ₩29,100 | ₩26,700 | ₩27,400 | -5.52% | 440.4만 |
|---|
| 2026.03.24 | ₩32,150 | ₩32,150 | ₩27,000 | ₩28,200 | -12.29% | 532만 |
|---|
| 2026.03.23 | ₩33,750 | ₩33,800 | ₩30,800 | ₩31,850 | -5.63% | 547.1만 |
|---|
| 2026.03.20 | ₩28,000 | ₩32,700 | ₩27,800 | ₩31,800 | +13.57% | 952.2만 |
|---|
| 2026.03.19 | ₩25,600 | ₩27,350 | ₩25,250 | ₩25,950 | +1.37% | 336.7만 |
|---|
| 2026.03.18 | ₩22,300 | ₩26,800 | ₩22,300 | ₩25,650 | +15.02% | 513.8만 |
|---|
| 2026.03.17 | ₩22,900 | ₩23,200 | ₩22,000 | ₩22,000 | -3.93% | 103.8만 |
|---|
| 2026.03.16 | ₩23,750 | ₩23,850 | ₩22,300 | ₩22,400 | -5.68% | 112.9만 |
|---|
| 2026.03.13 | ₩20,650 | ₩23,450 | ₩20,450 | ₩23,000 | +11.38% | 214.6만 |
|---|
| 2026.03.12 | ₩21,100 | ₩21,750 | ₩20,900 | ₩21,200 | +0.47% | 88.5만 |
|---|
| 2026.03.11 | ₩20,300 | ₩22,100 | ₩20,150 | ₩21,350 | +5.17% | 115.5만 |
|---|
| 2026.03.10 | ₩19,810 | ₩20,400 | ₩19,550 | ₩19,860 | +0.25% | 68.2만 |
|---|
| 2026.03.09 | ₩18,940 | ₩19,100 | ₩18,430 | ₩19,010 | +0.37% | 79.1만 |
|---|
| 2026.03.06 | ₩19,410 | ₩19,980 | ₩19,080 | ₩19,860 | +2.32% | 76.5만 |
|---|
| 2026.03.05 | ₩19,890 | ₩20,350 | ₩19,410 | ₩19,550 | -1.71% | 85.5만 |
|---|
| 2026.03.04 | ₩20,450 | ₩20,700 | ₩18,550 | ₩18,750 | -8.31% | 164.9만 |
|---|
| 2026.03.03 | ₩21,600 | ₩22,850 | ₩21,300 | ₩21,350 | -1.16% | 122.4만 |
|---|
| 2026.02.27 | ₩23,100 | ₩23,450 | ₩22,300 | ₩22,400 | -3.03% | 96.7만 |
|---|
| 2026.02.26 | ₩23,750 | ₩23,800 | ₩23,050 | ₩23,400 | -1.47% | 99.1만 |
|---|
| 2026.02.25 | ₩23,350 | ₩24,300 | ₩23,150 | ₩23,950 | +2.57% | 122만 |
|---|
| 2026.02.24 | ₩22,850 | ₩23,400 | ₩22,500 | ₩23,250 | +1.75% | 62.8만 |
|---|
| 2026.02.23 | ₩23,600 | ₩23,850 | ₩22,650 | ₩23,050 | -2.33% | 134.6만 |
|---|
| 2026.02.20 | ₩22,500 | ₩23,350 | ₩22,300 | ₩22,950 | +2.00% | 100.6만 |
|---|
| 2026.02.19 | ₩22,300 | ₩22,550 | ₩21,900 | ₩22,350 | +0.22% | 87.6만 |
|---|
| 2026.02.13 | ₩21,450 | ₩22,750 | ₩21,400 | ₩21,950 | +2.33% | 138.3만 |
|---|
| 2026.02.12 | ₩22,150 | ₩22,150 | ₩21,550 | ₩21,700 | -2.03% | 96.4만 |
|---|
| 2026.02.11 | ₩22,050 | ₩22,150 | ₩21,000 | ₩21,950 | -0.45% | 181.4만 |
|---|
| 2026.02.10 | ₩20,500 | ₩21,450 | ₩20,250 | ₩21,400 | +4.39% | 213만 |
|---|
| 2026.02.09 | ₩19,520 | ₩20,500 | ₩19,520 | ₩20,300 | +4.00% | 165.6만 |
|---|
| 2026.02.06 | ₩19,220 | ₩19,410 | ₩18,650 | ₩19,110 | -0.57% | 91.7만 |
|---|
| 2026.02.05 | ₩19,590 | ₩20,200 | ₩19,350 | ₩19,490 | -0.51% | 79.7만 |
|---|
| 2026.02.04 | ₩19,090 | ₩19,750 | ₩19,080 | ₩19,740 | +3.40% | 132.6만 |
|---|
| 2026.02.03 | ₩18,530 | ₩19,350 | ₩18,520 | ₩19,200 | +3.62% | 120.9만 |
|---|
| 2026.02.02 | ₩18,640 | ₩19,020 | ₩18,290 | ₩18,300 | -1.82% | 97.5만 |
|---|
| 2026.01.30 | ₩19,030 | ₩19,030 | ₩18,520 | ₩18,770 | -1.37% | 153.9만 |
|---|
| 2026.01.29 | ₩19,010 | ₩19,210 | ₩18,550 | ₩19,130 | +0.63% | 103.3만 |
|---|
| 2026.01.28 | ₩18,800 | ₩19,330 | ₩18,730 | ₩18,950 | +0.80% | 83.1만 |
|---|
| 2026.01.27 | ₩19,020 | ₩19,050 | ₩18,640 | ₩18,670 | -1.84% | 69.4만 |
|---|
| 2026.01.26 | ₩19,200 | ₩19,390 | ₩18,810 | ₩18,810 | -2.03% | 58.9만 |
|---|
| 2026.01.23 | ₩18,650 | ₩19,460 | ₩18,650 | ₩19,190 | +2.90% | 118.5만 |
|---|
| 2026.01.22 | ₩18,560 | ₩18,840 | ₩18,520 | ₩18,640 | +0.43% | 59.7만 |
|---|
| 2026.01.21 | ₩18,750 | ₩18,790 | ₩18,220 | ₩18,520 | -1.23% | 90.2만 |
|---|
| 2026.01.20 | ₩18,690 | ₩19,200 | ₩18,560 | ₩18,810 | +0.64% | 74.6만 |
|---|
| 2026.01.19 | ₩19,010 | ₩19,210 | ₩18,630 | ₩18,730 | -1.47% | 73.3만 |
|---|
| 2026.01.16 | ₩18,960 | ₩19,200 | ₩18,780 | ₩19,090 | +0.69% | 74.1만 |
|---|
| 2026.01.15 | ₩18,930 | ₩18,990 | ₩18,810 | ₩18,950 | +0.11% | 42.5만 |
|---|
| 2026.01.14 | ₩18,850 | ₩19,100 | ₩18,600 | ₩19,020 | +0.90% | 54.6만 |
|---|
| 2026.01.13 | ₩19,150 | ₩19,150 | ₩18,470 | ₩18,710 | -2.30% | 64.8만 |
|---|
| 2026.01.12 | ₩18,780 | ₩19,250 | ₩18,720 | ₩19,030 | +1.33% | 50.3만 |
|---|
| 2026.01.09 | ₩18,600 | ₩18,720 | ₩18,450 | ₩18,670 | +0.38% | 36.7만 |
|---|
| 2026.01.08 | ₩18,630 | ₩18,730 | ₩18,450 | ₩18,450 | -0.97% | 55.9만 |
|---|
| 2026.01.07 | ₩19,120 | ₩19,300 | ₩18,580 | ₩18,740 | -1.99% | 58.8만 |
|---|
| 2026.01.06 | ₩19,060 | ₩19,220 | ₩18,950 | ₩19,170 | +0.58% | 48.3만 |
|---|
| 2026.01.05 | ₩18,900 | ₩19,380 | ₩18,900 | ₩19,010 | +0.58% | 51.7만 |
|---|
| 2026.01.02 | ₩19,700 | ₩19,700 | ₩18,700 | ₩18,820 | -4.47% | 98.6만 |
|---|
| 2025.12.30 | ₩19,300 | ₩19,860 | ₩19,220 | ₩19,700 | +2.07% | 48.8만 |
|---|
| 2025.12.29 | ₩19,240 | ₩19,350 | ₩19,020 | ₩19,310 | +0.36% | 24.8만 |
|---|
| 2025.12.26 | ₩19,760 | ₩19,820 | ₩19,190 | ₩19,250 | -2.58% | 42.5만 |
|---|
| 2025.12.24 | ₩19,900 | ₩20,050 | ₩19,740 | ₩19,780 | -0.60% | 38.7만 |
|---|
| 2025.12.23 | ₩20,000 | ₩20,050 | ₩19,740 | ₩19,900 | -0.50% | 40.2만 |
|---|
| 2025.12.22 | ₩20,250 | ₩20,450 | ₩19,940 | ₩20,100 | -0.74% | 35만 |
|---|
| 2025.12.19 | ₩20,500 | ₩20,500 | ₩19,920 | ₩20,050 | -2.20% | 49.7만 |
|---|
| 2025.12.18 | ₩20,000 | ₩20,300 | ₩19,780 | ₩20,100 | +0.50% | 38.7만 |
|---|
| 2025.12.17 | ₩19,700 | ₩20,550 | ₩19,510 | ₩20,300 | +3.05% | 74.1만 |
|---|
| 2025.12.16 | ₩19,760 | ₩19,910 | ₩19,480 | ₩19,520 | -1.21% | 55.7만 |
|---|
| 2025.12.15 | ₩20,500 | ₩20,500 | ₩19,710 | ₩19,780 | -3.51% | 76.8만 |
|---|
| 2025.12.12 | ₩19,990 | ₩20,650 | ₩19,780 | ₩20,600 | +3.05% | 103.4만 |
|---|
| 2025.12.11 | ₩19,410 | ₩20,150 | ₩19,240 | ₩19,630 | +1.13% | 91만 |
|---|
| 2025.12.10 | ₩19,500 | ₩19,510 | ₩19,250 | ₩19,250 | -1.28% | 29.4만 |
|---|
| 2025.12.09 | ₩19,850 | ₩19,850 | ₩19,320 | ₩19,370 | -2.42% | 47.8만 |
|---|
| 2025.12.08 | ₩20,350 | ₩20,350 | ₩19,630 | ₩19,750 | -2.95% | 61.6만 |
|---|
| 2025.12.05 | ₩19,200 | ₩20,350 | ₩19,080 | ₩20,350 | +5.99% | 140.3만 |
|---|
| 2025.12.04 | ₩19,170 | ₩19,250 | ₩18,920 | ₩19,080 | -0.47% | 18.3만 |
|---|
| 2025.12.03 | ₩19,020 | ₩19,270 | ₩18,870 | ₩19,170 | +0.79% | 21.4만 |
|---|
| 2025.12.02 | ₩18,930 | ₩19,060 | ₩18,750 | ₩19,030 | +0.53% | 28.2만 |
|---|
| 2025.12.01 | ₩19,390 | ₩19,510 | ₩18,800 | ₩18,820 | -2.94% | 33만 |
|---|
| 2025.11.28 | ₩19,220 | ₩19,430 | ₩19,080 | ₩19,320 | +0.52% | 32.3만 |
|---|
| 2025.11.27 | ₩19,260 | ₩19,390 | ₩19,020 | ₩19,160 | -0.52% | 20.8만 |
|---|
| 2025.11.26 | ₩18,780 | ₩19,330 | ₩18,710 | ₩19,290 | +2.72% | 64.2만 |
|---|
| 2025.11.25 | ₩18,790 | ₩19,080 | ₩18,440 | ₩18,540 | -1.33% | 29.7만 |
|---|
| 2025.11.24 | ₩19,040 | ₩19,210 | ₩18,630 | ₩18,630 | -2.15% | 27.8만 |
|---|
| 2025.11.21 | ₩18,900 | ₩18,920 | ₩18,600 | ₩18,800 | -0.53% | 24만 |
|---|
| 2025.11.20 | ₩19,010 | ₩19,390 | ₩19,010 | ₩19,110 | +0.53% | 57.9만 |
|---|
| 2025.11.19 | ₩18,550 | ₩19,020 | ₩18,310 | ₩19,000 | +2.43% | 72.6만 |
|---|
| 2025.11.18 | ₩18,770 | ₩18,880 | ₩18,270 | ₩18,450 | -1.70% | 56.5만 |
|---|
| 2025.11.17 | ₩18,640 | ₩19,000 | ₩18,210 | ₩18,950 | +1.66% | 52.6만 |
|---|
| 2025.11.14 | ₩18,850 | ₩19,120 | ₩18,580 | ₩18,620 | -1.22% | 31.9만 |
|---|
| 2025.11.13 | ₩18,830 | ₩19,140 | ₩18,730 | ₩18,980 | +0.80% | 52.4만 |
|---|
| 2025.11.12 | ₩18,680 | ₩18,940 | ₩18,570 | ₩18,900 | +1.18% | 31.8만 |
|---|
| 2025.11.11 | ₩18,490 | ₩18,890 | ₩18,490 | ₩18,770 | +1.51% | 39.4만 |
|---|
| 2025.11.10 | ₩18,140 | ₩18,640 | ₩18,110 | ₩18,610 | +2.59% | 38.6만 |
|---|
| 2025.11.07 | ₩18,550 | ₩18,550 | ₩17,920 | ₩18,110 | -2.37% | 48.6만 |
|---|
| 2025.11.06 | ₩18,350 | ₩18,680 | ₩17,900 | ₩18,660 | +1.69% | 60.7만 |
|---|
| 2025.11.05 | ₩18,840 | ₩18,840 | ₩17,880 | ₩18,170 | -3.56% | 76.1만 |
|---|
| 2025.11.04 | ₩18,320 | ₩18,850 | ₩18,220 | ₩18,660 | +1.86% | 54.2만 |
|---|
| 2025.11.03 | ₩18,560 | ₩18,610 | ₩18,330 | ₩18,400 | -0.86% | 41.7만 |
|---|
| 2025.10.31 | ₩18,550 | ₩18,690 | ₩18,390 | ₩18,690 | +0.75% | 34.1만 |
|---|
| 2025.10.30 | ₩19,000 | ₩19,060 | ₩18,370 | ₩18,440 | -2.95% | 80.6만 |
|---|
| 2025.10.29 | ₩19,100 | ₩19,290 | ₩18,920 | ₩19,100 | 0.00% | 53.1만 |
|---|
| 2025.10.28 | ₩18,960 | ₩19,150 | ₩18,760 | ₩18,850 | -0.58% | 41.9만 |
|---|
| 2025.10.27 | ₩19,160 | ₩19,440 | ₩18,810 | ₩19,000 | -0.84% | 49.1만 |
|---|
| 2025.10.24 | ₩18,880 | ₩19,060 | ₩18,540 | ₩19,030 | +0.79% | 41.4만 |
|---|
| 2025.10.23 | ₩18,730 | ₩18,990 | ₩18,630 | ₩18,750 | +0.11% | 27.1만 |
|---|
| 2025.10.22 | ₩18,670 | ₩18,910 | ₩18,430 | ₩18,910 | +1.29% | 29.7만 |
|---|
| 2025.10.21 | ₩18,820 | ₩19,100 | ₩18,550 | ₩18,630 | -1.01% | 54.1만 |
|---|
| 2025.10.20 | ₩18,300 | ₩18,550 | ₩18,130 | ₩18,490 | +1.04% | 28.9만 |
|---|
| 2025.10.17 | ₩18,610 | ₩18,640 | ₩18,200 | ₩18,260 | -1.88% | 42.6만 |
|---|
| 2025.10.16 | ₩19,200 | ₩19,230 | ₩18,500 | ₩18,580 | -3.23% | 60.7만 |
|---|
| 2025.10.15 | ₩18,610 | ₩19,380 | ₩18,560 | ₩19,290 | +3.65% | 56.1만 |
|---|
| 2025.10.14 | ₩18,530 | ₩18,700 | ₩18,360 | ₩18,600 | +0.38% | 39.5만 |
|---|
| 2025.10.13 | ₩18,690 | ₩18,690 | ₩18,250 | ₩18,610 | -0.43% | 24.7만 |
|---|
| 2025.10.10 | ₩18,420 | ₩18,900 | ₩18,280 | ₩18,800 | +2.06% | 48.7만 |
|---|