시장 데이터를 불러오는 중
전체 종목
Genpact Limited Common Stock 과거 주가
Genpact Limited Common Stock · G · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genpact Limited Common Stock · G · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,523 | ₩47,032 | ₩45,986 | ₩46,134 | -0.84% | 131만 |
| 2026.10.08 | ₩45,249 | ₩46,751 | ₩44,484 | ₩46,496 | +2.76% | 246만 |
| 2026.10.07 | ₩44,739 | ₩46,080 | ₩44,350 | ₩45,128 | +0.87% | 170.7만 |
| 2026.10.06 | ₩45,074 | ₩45,276 | ₩44,605 | ₩44,860 | -0.48% | 181.2만 |
| 2026.10.05 | ₩44,444 | ₩45,074 | ₩44,256 | ₩44,954 | +1.15% | 203.2만 |
| 2026.10.02 | ₩46,456 | ₩46,563 | ₩44,511 | ₩44,645 | -3.90% | 181.4만 |
| 2026.10.01 | ₩45,262 | ₩47,126 | ₩44,806 | ₩46,536 | +2.81% | 228.5만 |
| 2026.09.30 | ₩43,331 | ₩43,841 | ₩43,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,626 |
| +0.68% |
| 187.7만 |
| 2026.09.29 | ₩43,425 | ₩43,961 | ₩42,969 | ₩43,237 | -0.43% | 158.6만 |
|---|
| 2026.09.28 | ₩43,988 | ₩44,109 | ₩43,371 | ₩43,720 | -0.61% | 135.7만 |
|---|
| 2026.09.25 | ₩44,605 | ₩44,940 | ₩44,216 | ₩44,390 | -0.48% | 138.3만 |
|---|
| 2026.09.24 | ₩45,718 | ₩46,107 | ₩44,390 | ₩44,753 | -2.11% | 205.4만 |
|---|
| 2026.09.23 | ₩45,329 | ₩46,040 | ₩44,913 | ₩45,396 | +0.15% | 147.3만 |
|---|
| 2026.09.22 | ₩46,161 | ₩46,362 | ₩44,672 | ₩45,450 | -1.54% | 174.8만 |
|---|
| 2026.09.21 | ₩46,214 | ₩46,670 | ₩45,477 | ₩45,705 | -1.10% | 155.6만 |
|---|
| 2026.09.18 | ₩46,415 | ₩47,113 | ₩45,691 | ₩45,785 | -1.36% | 410.6만 |
|---|
| 2026.09.17 | ₩47,166 | ₩47,408 | ₩46,643 | ₩46,871 | -0.63% | 157.6만 |
|---|
| 2026.09.16 | ₩47,649 | ₩48,078 | ₩46,858 | ₩47,301 | -0.73% | 160.4만 |
|---|
| 2026.09.15 | ₩48,253 | ₩49,245 | ₩48,065 | ₩48,092 | -0.33% | 169.2만 |
|---|
| 2026.09.14 | ₩48,186 | ₩49,513 | ₩48,186 | ₩48,856 | +1.39% | 262.6만 |
|---|
| 2026.09.11 | ₩46,187 | ₩47,180 | ₩45,839 | ₩47,126 | +2.03% | 195.7만 |
|---|
| 2026.09.10 | ₩46,885 | ₩47,207 | ₩46,000 | ₩46,147 | -1.57% | 170.4만 |
|---|
| 2026.09.09 | ₩47,462 | ₩47,703 | ₩46,590 | ₩46,764 | -1.47% | 190.2만 |
|---|
| 2026.09.08 | ₩49,339 | ₩49,500 | ₩47,341 | ₩47,408 | -3.91% | 283만 |
|---|
| 2026.09.04 | ₩50,331 | ₩50,653 | ₩49,513 | ₩50,050 | -0.56% | 143.5만 |
|---|
| 2026.09.03 | ₩49,822 | ₩51,753 | ₩49,822 | ₩51,069 | +2.50% | 173.8만 |
|---|
| 2026.09.02 | ₩49,715 | ₩51,176 | ₩49,715 | ₩50,278 | +1.13% | 184.8만 |
|---|
| 2026.09.01 | ₩50,989 | ₩52,102 | ₩50,412 | ₩50,546 | -0.87% | 188만 |
|---|
| 2026.08.31 | ₩50,734 | ₩51,552 | ₩50,694 | ₩50,935 | +0.40% | 263.8만 |
|---|
| 2026.08.28 | ₩50,761 | ₩51,391 | ₩50,600 | ₩50,989 | +0.45% | 228만 |
|---|
| 2026.08.27 | ₩49,487 | ₩50,814 | ₩49,245 | ₩50,331 | +1.71% | 141만 |
|---|
| 2026.08.26 | ₩49,352 | ₩49,956 | ₩49,165 | ₩49,460 | +0.22% | 242.2만 |
|---|
| 2026.08.25 | ₩49,728 | ₩50,238 | ₩49,339 | ₩49,956 | +0.46% | 206.4만 |
|---|
| 2026.08.24 | ₩49,822 | ₩50,962 | ₩49,822 | ₩50,412 | +1.18% | 197만 |
|---|
| 2026.08.21 | ₩49,688 | ₩50,787 | ₩49,245 | ₩49,808 | +0.24% | 530.5만 |
|---|
| 2026.08.20 | ₩48,803 | ₩50,331 | ₩48,682 | ₩49,527 | +1.48% | 512.2만 |
|---|
| 2026.08.19 | ₩46,590 | ₩49,822 | ₩46,590 | ₩48,816 | +4.78% | 380.3만 |
|---|
| 2026.08.18 | ₩46,000 | ₩46,898 | ₩45,959 | ₩46,469 | +1.02% | 286.3만 |
|---|
| 2026.08.17 | ₩44,913 | ₩45,477 | ₩44,726 | ₩45,195 | +0.63% | 156.8만 |
|---|
| 2026.08.14 | ₩46,134 | ₩46,174 | ₩44,632 | ₩45,410 | -1.57% | 156.8만 |
|---|
| 2026.08.13 | ₩45,986 | ₩46,362 | ₩45,007 | ₩46,094 | +0.23% | 234.2만 |
|---|
| 2026.08.12 | ₩44,927 | ₩45,745 | ₩44,256 | ₩45,530 | +1.34% | 202.1만 |
|---|
| 2026.08.11 | ₩45,088 | ₩46,027 | ₩44,967 | ₩45,544 | +1.01% | 260.2만 |
|---|
| 2026.08.10 | ₩45,919 | ₩46,778 | ₩45,343 | ₩45,772 | -0.32% | 256.3만 |
|---|
| 2026.08.07 | ₩47,059 | ₩47,555 | ₩45,222 | ₩45,986 | -2.28% | 393.1만 |
|---|
| 2026.08.06 | ₩47,783 | ₩48,682 | ₩46,845 | ₩48,494 | +1.49% | 236.9만 |
|---|
| 2026.08.05 | ₩48,347 | ₩48,441 | ₩46,831 | ₩47,301 | -2.16% | 199.7만 |
|---|
| 2026.08.04 | ₩46,362 | ₩48,105 | ₩46,161 | ₩47,998 | +3.53% | 153만 |
|---|
| 2026.08.03 | ₩48,145 | ₩48,628 | ₩47,140 | ₩47,153 | -2.06% | 187.9만 |
|---|
| 2026.07.31 | ₩46,013 | ₩47,555 | ₩46,013 | ₩47,166 | +2.51% | 244.8만 |
|---|
| 2026.07.30 | ₩48,266 | ₩48,615 | ₩46,871 | ₩47,381 | -1.83% | 238.4만 |
|---|
| 2026.07.29 | ₩46,617 | ₩49,808 | ₩46,402 | ₩49,232 | +5.61% | 355.1만 |
|---|
| 2026.07.28 | ₩44,015 | ₩46,778 | ₩44,015 | ₩46,415 | +5.45% | 266.8만 |
|---|
| 2026.07.27 | ₩42,406 | ₩43,854 | ₩42,164 | ₩43,157 | +1.77% | 129.3만 |
|---|
| 2026.07.24 | ₩41,239 | ₩42,419 | ₩41,132 | ₩41,923 | +1.66% | 153.8만 |
|---|
| 2026.07.23 | ₩40,340 | ₩40,810 | ₩39,831 | ₩40,729 | +0.96% | 188.3만 |
|---|
| 2026.07.22 | ₩40,930 | ₩41,145 | ₩40,018 | ₩40,246 | -1.67% | 189.2만 |
|---|
| 2026.07.21 | ₩40,327 | ₩41,145 | ₩39,951 | ₩40,474 | +0.37% | 147.7만 |
|---|
| 2026.07.20 | ₩40,984 | ₩41,507 | ₩40,582 | ₩41,091 | +0.26% | 164.3만 |
|---|
| 2026.07.17 | ₩42,097 | ₩42,499 | ₩41,091 | ₩41,427 | -1.59% | 202.3만 |
|---|
| 2026.07.16 | ₩41,051 | ₩42,231 | ₩40,515 | ₩41,869 | +1.99% | 263.4만 |
|---|
| 2026.07.15 | ₩39,938 | ₩41,373 | ₩39,871 | ₩40,327 | +0.97% | 148.2만 |
|---|
| 2026.07.14 | ₩39,241 | ₩40,206 | ₩39,187 | ₩39,589 | +0.89% | 157.2만 |
|---|
| 2026.07.13 | ₩40,501 | ₩41,105 | ₩39,871 | ₩40,877 | +0.93% | 208.4만 |
|---|
| 2026.07.10 | ₩40,407 | ₩40,488 | ₩38,972 | ₩39,388 | -2.52% | 179.9만 |
|---|
| 2026.07.09 | ₩38,382 | ₩39,764 | ₩37,899 | ₩39,750 | +3.56% | 336.4만 |
|---|
| 2026.07.08 | ₩39,482 | ₩39,978 | ₩39,093 | ₩39,348 | -0.34% | 306.9만 |
|---|
| 2026.07.07 | ₩39,857 | ₩40,890 | ₩39,643 | ₩39,884 | +0.07% | 182.3만 |
|---|
| 2026.07.06 | ₩39,375 | ₩39,375 | ₩38,329 | ₩38,838 | -1.36% | 213.3만 |
|---|
| 2026.07.02 | ₩38,329 | ₩39,187 | ₩38,329 | ₩39,026 | +1.82% | 178.2만 |
|---|
| 2026.07.01 | ₩37,551 | ₩38,785 | ₩37,189 | ₩37,899 | +0.93% | 228.2만 |
|---|
| 2026.06.30 | ₩36,880 | ₩37,269 | ₩36,009 | ₩36,880 | 0.00% | 308.6만 |
|---|
| 2026.06.29 | ₩38,905 | ₩39,187 | ₩37,041 | ₩37,350 | -4.00% | 362.3만 |
|---|
| 2026.06.26 | ₩37,417 | ₩38,369 | ₩37,403 | ₩38,262 | +2.26% | 331만 |
|---|
| 2026.06.25 | ₩37,926 | ₩38,557 | ₩37,028 | ₩37,108 | -2.16% | 225.6만 |
|---|
| 2026.06.24 | ₩37,899 | ₩38,758 | ₩37,524 | ₩38,262 | +0.96% | 314.9만 |
|---|
| 2026.06.23 | ₩38,583 | ₩39,080 | ₩37,444 | ₩37,926 | -1.70% | 344.9만 |
|---|
| 2026.06.22 | ₩37,832 | ₩38,248 | ₩37,028 | ₩37,698 | -0.35% | 326.6만 |
|---|
| 2026.06.18 | ₩38,905 | ₩38,905 | ₩36,706 | ₩37,886 | -2.62% | 572.9만 |
|---|
| 2026.06.17 | ₩41,440 | ₩42,406 | ₩40,609 | ₩40,649 | -1.91% | 183.7만 |
|---|
| 2026.06.16 | ₩41,856 | ₩42,325 | ₩41,440 | ₩42,003 | +0.35% | 218.1만 |
|---|
| 2026.06.15 | ₩42,620 | ₩43,157 | ₩41,279 | ₩41,574 | -2.45% | 290.6만 |
|---|
| 2026.06.12 | ₩43,197 | ₩43,599 | ₩41,950 | ₩42,996 | -0.47% | 140.4만 |
|---|
| 2026.06.11 | ₩43,358 | ₩43,411 | ₩42,204 | ₩42,768 | -1.36% | 221.2만 |
|---|
| 2026.06.10 | ₩43,224 | ₩43,733 | ₩42,674 | ₩43,170 | -0.12% | 190.5만 |
|---|
| 2026.06.09 | ₩43,157 | ₩44,323 | ₩42,955 | ₩43,760 | +1.40% | 270.6만 |
|---|
| 2026.06.08 | ₩43,344 | ₩43,908 | ₩43,157 | ₩43,452 | +0.25% | 259.8만 |
|---|
| 2026.06.05 | ₩44,390 | ₩44,659 | ₩43,291 | ₩43,747 | -1.45% | 253.1만 |
|---|
| 2026.06.04 | ₩44,699 | ₩45,182 | ₩43,519 | ₩44,069 | -1.41% | 296만 |
|---|
| 2026.06.03 | ₩43,747 | ₩43,867 | ₩42,365 | ₩43,318 | -0.98% | 299.5만 |
|---|
| 2026.06.02 | ₩45,061 | ₩45,383 | ₩43,881 | ₩44,310 | -1.67% | 284.4만 |
|---|
| 2026.06.01 | ₩44,337 | ₩46,442 | ₩43,934 | ₩46,201 | +4.20% | 404.5만 |
|---|
| 2026.05.29 | ₩43,478 | ₩44,954 | ₩42,687 | ₩44,189 | +1.63% | 334만 |
|---|
| 2026.05.28 | ₩42,499 | ₩43,733 | ₩42,151 | ₩43,478 | +2.30% | 301.2만 |
|---|
| 2026.05.27 | ₩41,588 | ₩42,875 | ₩41,588 | ₩42,352 | +1.84% | 234.8만 |
|---|
| 2026.05.26 | ₩42,245 | ₩42,379 | ₩41,453 | ₩41,829 | -0.98% | 221.7만 |
|---|
| 2026.05.22 | ₩43,344 | ₩43,827 | ₩42,432 | ₩42,795 | -1.27% | 212.9만 |
|---|
| 2026.05.21 | ₩42,768 | ₩43,291 | ₩42,017 | ₩42,915 | +0.34% | 231.3만 |
|---|
| 2026.05.20 | ₩42,003 | ₩43,183 | ₩41,105 | ₩43,076 | +2.55% | 275만 |
|---|
| 2026.05.19 | ₩42,647 | ₩44,189 | ₩42,043 | ₩42,473 | -0.41% | 340.3만 |
|---|
| 2026.05.18 | ₩38,932 | ₩42,191 | ₩38,852 | ₩42,043 | +7.99% | 407.5만 |
|---|
| 2026.05.15 | ₩39,603 | ₩40,649 | ₩38,718 | ₩38,959 | -1.63% | 555.4만 |
|---|
| 2026.05.14 | ₩39,683 | ₩40,220 | ₩38,597 | ₩38,811 | -2.20% | 474.9만 |
|---|
| 2026.05.13 | ₩41,386 | ₩41,762 | ₩39,026 | ₩39,482 | -4.60% | 378.4만 |
|---|
| 2026.05.12 | ₩42,392 | ₩42,727 | ₩41,775 | ₩41,909 | -1.14% | 365.6만 |
|---|
| 2026.05.11 | ₩44,229 | ₩44,672 | ₩41,762 | ₩41,976 | -5.09% | 415.9만 |
|---|
| 2026.05.08 | ₩45,839 | ₩46,442 | ₩42,204 | ₩43,666 | -4.74% | 543.9만 |
|---|
| 2026.05.07 | ₩45,490 | ₩46,576 | ₩45,490 | ₩46,241 | +1.65% | 337.9만 |
|---|
| 2026.05.06 | ₩45,745 | ₩46,268 | ₩44,954 | ₩45,329 | -0.91% | 338.7만 |
|---|
| 2026.05.05 | ₩45,678 | ₩45,785 | ₩44,417 | ₩45,705 | +0.06% | 252.5만 |
|---|
| 2026.05.04 | ₩45,892 | ₩47,126 | ₩45,557 | ₩45,785 | -0.23% | 242만 |
|---|
| 2026.05.01 | ₩46,939 | ₩47,663 | ₩45,732 | ₩46,040 | -1.91% | 259.7만 |
|---|
| 2026.04.30 | ₩45,007 | ₩46,630 | ₩44,444 | ₩46,603 | +3.55% | 481.1만 |
|---|
| 2026.04.29 | ₩45,530 | ₩45,933 | ₩44,967 | ₩45,436 | -0.21% | 338.4만 |
|---|
| 2026.04.28 | ₩46,187 | ₩46,818 | ₩45,276 | ₩45,530 | -1.42% | 356.1만 |
|---|
| 2026.04.27 | ₩46,040 | ₩46,912 | ₩45,155 | ₩45,369 | -1.46% | 260.1만 |
|---|
| 2026.04.24 | ₩45,933 | ₩46,094 | ₩45,249 | ₩46,027 | +0.20% | 221.6만 |
|---|
| 2026.04.23 | ₩47,475 | ₩48,105 | ₩45,651 | ₩46,268 | -2.54% | 246.2만 |
|---|
| 2026.04.22 | ₩49,661 | ₩49,728 | ₩48,266 | ₩48,575 | -2.19% | 202.4만 |
|---|
| 2026.04.21 | ₩49,098 | ₩50,466 | ₩48,897 | ₩49,661 | +1.15% | 226.3만 |
|---|
| 2026.04.20 | ₩49,446 | ₩49,634 | ₩48,655 | ₩49,138 | -0.62% | 231.3만 |
|---|
| 2026.04.17 | ₩49,889 | ₩49,889 | ₩49,098 | ₩49,527 | -0.73% | 204.6만 |
|---|
| 2026.04.16 | ₩49,071 | ₩49,728 | ₩48,856 | ₩49,124 | +0.11% | 250.9만 |
|---|
| 2026.04.15 | ₩48,038 | ₩49,151 | ₩47,730 | ₩48,601 | +1.17% | 334.2만 |
|---|
| 2026.04.14 | ₩47,837 | ₩48,494 | ₩47,515 | ₩47,609 | -0.48% | 257.6만 |
|---|
| 2026.04.13 | ₩45,919 | ₩47,864 | ₩45,906 | ₩47,663 | +3.80% | 369.6만 |
|---|
| 2026.04.10 | ₩47,368 | ₩47,622 | ₩45,490 | ₩45,839 | -3.23% | 302.4만 |
|---|
| 2026.04.09 | ₩49,111 | ₩49,312 | ₩46,939 | ₩47,663 | -2.95% | 271.6만 |
|---|
| 2026.04.08 | ₩51,217 | ₩51,525 | ₩49,379 | ₩49,527 | -3.30% | 272.9만 |
|---|
| 2026.04.07 | ₩50,278 | ₩50,895 | ₩50,036 | ₩50,278 | 0.00% | 125.7만 |
|---|
| 2026.04.06 | ₩50,479 | ₩50,707 | ₩49,983 | ₩50,439 | -0.08% | 164.7만 |
|---|
| 2026.04.02 | ₩50,010 | ₩51,498 | ₩49,554 | ₩50,613 | +1.21% | 240.8만 |
|---|
| 2026.04.01 | ₩49,956 | ₩50,264 | ₩48,481 | ₩49,929 | -0.05% | 242.5만 |
|---|
| 2026.03.31 | ₩50,761 | ₩50,948 | ₩49,580 | ₩49,956 | -1.59% | 217.6만 |
|---|
| 2026.03.30 | ₩49,540 | ₩50,305 | ₩48,789 | ₩50,224 | +1.38% | 199만 |
|---|
| 2026.03.27 | ₩49,741 | ₩50,412 | ₩48,521 | ₩49,057 | -1.38% | 160.7만 |
|---|
| 2026.03.26 | ₩50,399 | ₩51,136 | ₩49,795 | ₩50,171 | -0.45% | 253.3만 |
|---|
| 2026.03.25 | ₩51,109 | ₩51,766 | ₩49,420 | ₩50,506 | -1.18% | 140.6만 |
|---|
| 2026.03.24 | ₩51,766 | ₩51,981 | ₩50,492 | ₩50,720 | -2.02% | 169만 |
|---|
| 2026.03.23 | ₩51,941 | ₩52,705 | ₩50,948 | ₩51,981 | +0.08% | 204.4만 |
|---|
| 2026.03.20 | ₩51,351 | ₩51,914 | ₩50,761 | ₩51,901 | +1.07% | 417.6만 |
|---|
| 2026.03.19 | ₩51,015 | ₩52,303 | ₩50,600 | ₩51,378 | +0.71% | 247.9만 |
|---|
| 2026.03.18 | ₩51,176 | ₩51,954 | ₩50,600 | ₩50,640 | -1.05% | 188.8만 |
|---|
| 2026.03.17 | ₩51,807 | ₩52,866 | ₩51,297 | ₩51,418 | -0.75% | 238.1만 |
|---|
| 2026.03.16 | ₩51,310 | ₩52,048 | ₩51,176 | ₩51,337 | +0.05% | 181.8만 |
|---|
| 2026.03.13 | ₩51,874 | ₩52,263 | ₩50,895 | ₩51,364 | -0.98% | 220.1만 |
|---|
| 2026.03.12 | ₩51,606 | ₩52,303 | ₩51,109 | ₩51,163 | -0.86% | 221.9만 |
|---|
| 2026.03.11 | ₩52,437 | ₩52,853 | ₩51,659 | ₩51,968 | -0.90% | 206.4만 |
|---|
| 2026.03.10 | ₩54,382 | ₩54,931 | ₩51,927 | ₩52,196 | -4.02% | 227만 |
|---|
| 2026.03.09 | ₩55,468 | ₩55,468 | ₩54,087 | ₩54,797 | -1.21% | 186.4만 |
|---|
| 2026.03.06 | ₩55,428 | ₩55,991 | ₩54,234 | ₩55,924 | +0.90% | 155.9만 |
|---|
| 2026.03.05 | ₩54,529 | ₩56,018 | ₩54,328 | ₩55,897 | +2.51% | 178.3만 |
|---|
| 2026.03.04 | ₩53,966 | ₩54,851 | ₩53,443 | ₩54,690 | +1.34% | 144.8만 |
|---|
| 2026.03.03 | ₩52,920 | ₩54,422 | ₩52,625 | ₩54,127 | +2.28% | 189.1만 |
|---|
| 2026.03.02 | ₩52,115 | ₩54,113 | ₩52,115 | ₩53,926 | +3.47% | 193.7만 |
|---|
| 2026.02.27 | ₩52,142 | ₩53,429 | ₩52,142 | ₩53,268 | +2.16% | 318.9만 |
|---|
| 2026.02.26 | ₩51,512 | ₩53,362 | ₩51,002 | ₩53,014 | +2.92% | 229.1만 |
|---|
| 2026.02.25 | ₩50,962 | ₩51,029 | ₩49,661 | ₩50,707 | -0.50% | 245.1만 |
|---|
| 2026.02.24 | ₩50,197 | ₩51,659 | ₩50,103 | ₩50,881 | +1.36% | 285.9만 |
|---|
| 2026.02.23 | ₩51,646 | ₩51,860 | ₩50,251 | ₩50,345 | -2.52% | 211.8만 |
|---|
| 2026.02.20 | ₩51,901 | ₩52,933 | ₩51,498 | ₩52,209 | +0.59% | 275.9만 |
|---|
| 2026.02.19 | ₩51,914 | ₩52,705 | ₩51,471 | ₩52,115 | +0.39% | 237.9만 |
|---|
| 2026.02.18 | ₩50,828 | ₩52,558 | ₩50,828 | ₩52,544 | +3.38% | 272.7만 |
|---|
| 2026.02.17 | ₩50,787 | ₩51,123 | ₩48,950 | ₩50,600 | -0.37% | 238.6만 |
|---|
| 2026.02.13 | ₩49,124 | ₩50,318 | ₩49,124 | ₩50,103 | +1.99% | 296.3만 |
|---|
| 2026.02.12 | ₩50,077 | ₩50,077 | ₩46,657 | ₩48,695 | -2.76% | 392.1만 |
|---|
| 2026.02.11 | ₩53,309 | ₩53,510 | ₩49,862 | ₩49,862 | -6.47% | 515.9만 |
|---|
| 2026.02.10 | ₩53,041 | ₩53,724 | ₩52,075 | ₩52,491 | -1.04% | 238.9만 |
|---|
| 2026.02.09 | ₩53,792 | ₩54,985 | ₩52,196 | ₩52,960 | -1.55% | 420.8만 |
|---|
| 2026.02.06 | ₩52,289 | ₩54,341 | ₩50,975 | ₩54,167 | +3.59% | 594.3만 |
|---|
| 2026.02.05 | ₩52,008 | ₩53,403 | ₩50,372 | ₩50,559 | -2.78% | 479.8만 |
|---|
| 2026.02.04 | ₩51,927 | ₩53,054 | ₩50,962 | ₩51,418 | -0.98% | 405.9만 |
|---|
| 2026.02.03 | ₩58,338 | ₩58,432 | ₩52,169 | ₩52,263 | -10.41% | 406.3만 |
|---|
| 2026.02.02 | ₩59,223 | ₩60,041 | ₩58,888 | ₩59,183 | -0.07% | 200.1만 |
|---|
| 2026.01.30 | ₩59,679 | ₩60,014 | ₩58,834 | ₩59,143 | -0.90% | 261.8만 |
|---|
| 2026.01.29 | ₩59,907 | ₩60,068 | ₩59,035 | ₩59,826 | -0.13% | 146.5만 |
|---|
| 2026.01.28 | ₩60,832 | ₩61,020 | ₩60,014 | ₩60,054 | -1.28% | 119.4만 |
|---|
| 2026.01.27 | ₩60,966 | ₩61,409 | ₩59,947 | ₩60,712 | -0.42% | 151.3만 |
|---|
| 2026.01.26 | ₩61,664 | ₩61,691 | ₩60,725 | ₩60,993 | -1.09% | 108만 |
|---|
| 2026.01.23 | ₩61,476 | ₩61,771 | ₩61,141 | ₩61,422 | -0.09% | 93.6만 |
|---|
| 2026.01.22 | ₩60,846 | ₩62,080 | ₩60,846 | ₩61,945 | +1.81% | 128.4만 |
|---|
| 2026.01.21 | ₩60,604 | ₩61,624 | ₩60,189 | ₩61,329 | +1.19% | 160.7만 |
|---|
| 2026.01.20 | ₩60,779 | ₩61,664 | ₩59,666 | ₩60,014 | -1.26% | 141.3만 |
|---|
| 2026.01.16 | ₩61,704 | ₩62,173 | ₩60,832 | ₩61,570 | -0.22% | 117.2만 |
|---|
| 2026.01.15 | ₩63,582 | ₩63,716 | ₩61,932 | ₩61,986 | -2.51% | 121.9만 |
|---|
| 2026.01.14 | ₩62,388 | ₩64,252 | ₩62,388 | ₩63,622 | +1.98% | 160.8만 |
|---|
| 2026.01.13 | ₩63,099 | ₩63,099 | ₩62,160 | ₩62,388 | -1.13% | 112.9만 |
|---|
| 2026.01.12 | ₩64,373 | ₩64,909 | ₩63,018 | ₩63,206 | -1.81% | 126.9만 |
|---|
| 2026.01.09 | ₩64,266 | ₩64,936 | ₩63,823 | ₩64,695 | +0.67% | 126.6만 |
|---|
| 2026.01.08 | ₩63,702 | ₩64,802 | ₩63,675 | ₩63,863 | +0.25% | 133.5만 |
|---|
| 2026.01.07 | ₩63,501 | ₩63,850 | ₩63,059 | ₩63,568 | +0.11% | 93.4만 |
|---|
| 2026.01.06 | ₩62,160 | ₩63,662 | ₩62,039 | ₩63,501 | +2.16% | 164.7만 |
|---|
| 2026.01.05 | ₩61,060 | ₩62,710 | ₩60,953 | ₩62,495 | +2.35% | 142만 |
|---|
| 2026.01.02 | ₩62,723 | ₩63,166 | ₩61,463 | ₩61,570 | -1.84% | 113.2만 |
|---|
| 2025.12.31 | ₩63,112 | ₩63,447 | ₩62,723 | ₩62,737 | -0.59% | 91.2만 |
|---|
| 2025.12.30 | ₩64,105 | ₩64,279 | ₩63,219 | ₩63,273 | -1.30% | 82.8만 |
|---|
| 2025.12.29 | ₩64,373 | ₩64,815 | ₩64,198 | ₩64,225 | -0.23% | 101.8만 |
|---|
| 2025.12.26 | ₩64,534 | ₩64,762 | ₩64,252 | ₩64,440 | -0.15% | 53만 |
|---|
| 2025.12.24 | ₩64,520 | ₩64,949 | ₩64,252 | ₩64,493 | -0.04% | 34.2만 |
|---|
| 2025.12.23 | ₩64,936 | ₩65,218 | ₩64,467 | ₩64,547 | -0.60% | 109.3만 |
|---|
| 2025.12.22 | ₩64,038 | ₩65,231 | ₩64,038 | ₩65,043 | +1.57% | 131.2만 |
|---|
| 2025.12.19 | ₩64,024 | ₩64,923 | ₩63,877 | ₩64,252 | +0.36% | 276.8만 |
|---|
| 2025.12.18 | ₩64,105 | ₩64,507 | ₩63,796 | ₩64,011 | -0.15% | 129.8만 |
|---|
| 2025.12.17 | ₩63,984 | ₩64,520 | ₩63,514 | ₩64,306 | +0.50% | 159.8만 |
|---|
| 2025.12.16 | ₩63,675 | ₩64,990 | ₩63,568 | ₩64,064 | +0.61% | 273.3만 |
|---|
| 2025.12.15 | ₩64,038 | ₩64,333 | ₩62,710 | ₩63,501 | -0.84% | 200.8만 |
|---|
| 2025.12.12 | ₩63,662 | ₩64,091 | ₩63,206 | ₩64,078 | +0.65% | 166.4만 |
|---|
| 2025.12.11 | ₩62,281 | ₩63,528 | ₩62,254 | ₩63,514 | +1.98% | 142.4만 |
|---|
| 2025.12.10 | ₩61,382 | ₩62,455 | ₩61,047 | ₩62,173 | +1.29% | 192.9만 |
|---|
| 2025.12.09 | ₩61,731 | ₩61,999 | ₩60,671 | ₩61,369 | -0.59% | 248만 |
|---|
| 2025.12.08 | ₩62,093 | ₩62,294 | ₩61,583 | ₩61,986 | -0.17% | 153.2만 |
|---|
| 2025.12.05 | ₩61,543 | ₩62,562 | ₩61,342 | ₩62,187 | +1.05% | 170.2만 |
|---|
| 2025.12.04 | ₩60,926 | ₩61,972 | ₩60,926 | ₩61,704 | +1.28% | 194.7만 |
|---|
| 2025.12.03 | ₩59,196 | ₩60,765 | ₩59,196 | ₩60,618 | +2.40% | 178.1만 |
|---|
| 2025.12.02 | ₩59,263 | ₩59,545 | ₩58,673 | ₩59,089 | -0.29% | 154.6만 |
|---|
| 2025.12.01 | ₩59,049 | ₩59,585 | ₩58,807 | ₩59,263 | +0.36% | 201.6만 |
|---|
| 2025.11.28 | ₩59,290 | ₩59,652 | ₩59,075 | ₩59,089 | -0.34% | 84.7만 |
|---|
| 2025.11.26 | ₩59,786 | ₩60,215 | ₩59,277 | ₩59,290 | -0.83% | 172.5만 |
|---|
| 2025.11.25 | ₩59,370 | ₩60,631 | ₩59,370 | ₩59,867 | +0.84% | 199만 |
|---|
| 2025.11.24 | ₩59,290 | ₩59,679 | ₩58,941 | ₩59,116 | -0.29% | 220.3만 |
|---|
| 2025.11.21 | ₩58,941 | ₩60,336 | ₩58,794 | ₩59,491 | +0.93% | 223.7만 |
|---|
| 2025.11.20 | ₩58,928 | ₩59,518 | ₩58,378 | ₩58,646 | -0.48% | 203.2만 |
|---|
| 2025.11.19 | ₩58,593 | ₩59,290 | ₩58,485 | ₩58,901 | +0.53% | 213.1만 |
|---|
| 2025.11.18 | ₩59,008 | ₩59,303 | ₩58,378 | ₩58,740 | -0.45% | 323.9만 |
|---|
| 2025.11.17 | ₩60,081 | ₩60,081 | ₩58,606 | ₩58,660 | -2.37% | 245.3만 |
|---|
| 2025.11.14 | ₩60,349 | ₩60,497 | ₩59,183 | ₩60,202 | -0.24% | 144.1만 |
|---|
| 2025.11.13 | ₩61,288 | ₩61,489 | ₩60,309 | ₩60,417 | -1.42% | 169.2만 |
|---|
| 2025.11.12 | ₩60,349 | ₩61,342 | ₩60,028 | ₩61,074 | +1.20% | 223.1만 |
|---|
| 2025.11.11 | ₩59,277 | ₩60,323 | ₩58,432 | ₩60,202 | +1.56% | 208.9만 |
|---|
| 2025.11.10 | ₩59,143 | ₩60,095 | ₩57,936 | ₩59,370 | +0.39% | 321.9만 |
|---|
| 2025.11.07 | ₩57,788 | ₩60,738 | ₩57,788 | ₩59,666 | +3.25% | 704.3만 |
|---|
| 2025.11.06 | ₩52,236 | ₩52,571 | ₩51,176 | ₩51,485 | -1.44% | 349.5만 |
|---|
| 2025.11.05 | ₩51,659 | ₩52,585 | ₩51,525 | ₩52,062 | +0.78% | 247.9만 |
|---|
| 2025.11.04 | ₩51,257 | ₩51,793 | ₩50,908 | ₩51,538 | +0.55% | 225.4만 |
|---|
| 2025.11.03 | ₩51,190 | ₩51,324 | ₩50,278 | ₩51,123 | -0.13% | 338.2만 |
|---|
| 2025.10.31 | ₩50,962 | ₩51,217 | ₩50,600 | ₩51,163 | +0.39% | 249.5만 |
|---|
| 2025.10.30 | ₩51,015 | ₩51,485 | ₩50,895 | ₩51,123 | +0.21% | 217.1만 |
|---|
| 2025.10.29 | ₩52,263 | ₩52,263 | ₩50,653 | ₩50,814 | -2.77% | 217.5만 |
|---|
| 2025.10.28 | ₩52,772 | ₩53,161 | ₩52,504 | ₩52,585 | -0.36% | 124.9만 |
|---|
| 2025.10.27 | ₩53,148 | ₩53,309 | ₩52,826 | ₩52,987 | -0.30% | 95만 |
|---|
| 2025.10.24 | ₩53,738 | ₩53,738 | ₩52,893 | ₩52,960 | -1.45% | 142.8만 |
|---|
| 2025.10.23 | ₩53,134 | ₩53,604 | ₩52,625 | ₩53,349 | +0.40% | 168.2만 |
|---|
| 2025.10.22 | ₩53,912 | ₩54,234 | ₩53,081 | ₩53,349 | -1.04% | 196.2만 |
|---|
| 2025.10.21 | ₩53,443 | ₩54,234 | ₩53,295 | ₩54,033 | +1.10% | 126.3만 |
|---|
| 2025.10.20 | ₩53,148 | ₩53,523 | ₩52,692 | ₩53,456 | +0.58% | 129.4만 |
|---|
| 2025.10.17 | ₩52,129 | ₩53,041 | ₩52,129 | ₩52,893 | +1.47% | 169.2만 |
|---|
| 2025.10.16 | ₩52,973 | ₩53,537 | ₩51,257 | ₩52,236 | -1.39% | 165.9만 |
|---|
| 2025.10.15 | ₩53,456 | ₩53,537 | ₩52,625 | ₩52,866 | -1.10% | 125.4만 |
|---|
| 2025.10.14 | ₩52,705 | ₩53,698 | ₩52,450 | ₩53,456 | +1.42% | 132.3만 |
|---|
| 2025.10.13 | ₩52,853 | ₩53,483 | ₩52,343 | ₩53,000 | +0.28% | 149.2만 |
|---|
| 2025.10.10 | ₩54,006 | ₩54,113 | ₩52,611 | ₩52,799 | -2.23% | 137.2만 |
|---|