시장 데이터를 불러오는 중
전체 종목
Global Indemnity Group, LLC - Class A Common Shares 과거 주가
Global Indemnity Group, LLC - Class A Common Shares · GBLI · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Indemnity Group, LLC - Class A Common Shares · GBLI · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,743 | ₩33,211 | ₩32,315 | ₩32,703 | -0.12% | 5.1천 |
| 2026.10.08 | ₩31,499 | ₩31,499 | ₩31,045 | ₩31,071 | -1.36% | 3.4천 |
| 2026.10.07 | ₩32,756 | ₩32,756 | ₩31,593 | ₩31,847 | -2.78% | 7.5천 |
| 2026.10.06 | ₩32,462 | ₩32,462 | ₩32,128 | ₩32,128 | -1.03% | 900 |
| 2026.10.05 | ₩32,983 | ₩33,237 | ₩32,128 | ₩32,783 | -0.61% | 8천 |
| 2026.10.02 | ₩33,358 | ₩33,358 | ₩32,154 | ₩32,555 | -2.40% | 5.3천 |
| 2026.10.01 | ₩32,756 | ₩33,425 | ₩31,432 | ₩32,943 | +0.57% | 1.2만 |
| 2026.09.30 | ₩32,756 | ₩32,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,756 |
| 0.00% |
| 5.7천 |
| 2026.09.29 | ₩32,355 | ₩33,023 | ₩32,088 | ₩32,475 | +0.37% | 5천 |
|---|
| 2026.09.28 | ₩32,957 | ₩34,093 | ₩32,088 | ₩32,756 | -0.61% | 2.1만 |
|---|
| 2026.09.25 | ₩33,451 | ₩34,467 | ₩32,957 | ₩33,211 | -0.72% | 8.6천 |
|---|
| 2026.09.24 | ₩34,761 | ₩34,761 | ₩32,850 | ₩33,465 | -3.73% | 2.3만 |
|---|
| 2026.09.23 | ₩34,494 | ₩34,494 | ₩32,957 | ₩32,957 | -4.46% | 4.1천 |
|---|
| 2026.09.22 | ₩35,417 | ₩35,417 | ₩32,047 | ₩34,227 | -3.36% | 5.9천 |
|---|
| 2026.09.21 | ₩35,029 | ₩36,607 | ₩34,588 | ₩34,868 | -0.46% | 1.2만 |
|---|
| 2026.09.18 | ₩36,967 | ₩36,967 | ₩34,868 | ₩34,868 | -5.68% | 1.1만 |
|---|
| 2026.09.17 | ₩39,107 | ₩39,107 | ₩35,831 | ₩36,780 | -5.95% | 1.3만 |
|---|
| 2026.09.16 | ₩40,043 | ₩40,377 | ₩38,772 | ₩40,109 | +0.17% | 3.5천 |
|---|
| 2026.09.15 | ₩36,540 | ₩39,441 | ₩36,540 | ₩39,000 | +6.73% | 9.4천 |
|---|
| 2026.09.14 | ₩40,109 | ₩40,430 | ₩40,109 | ₩40,109 | 0.00% | 2.9천 |
|---|
| 2026.09.11 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 600 |
|---|
| 2026.09.10 | ₩39,494 | ₩39,494 | ₩39,441 | ₩39,441 | -0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩39,053 | ₩40,778 | ₩37,008 | ₩37,021 | -5.20% | 4.3천 |
|---|
| 2026.09.08 | ₩40,444 | ₩40,444 | ₩38,131 | ₩38,131 | -5.72% | 3.8천 |
|---|
| 2026.09.04 | ₩40,711 | ₩40,778 | ₩39,708 | ₩40,591 | -0.30% | 9.7천 |
|---|
| 2026.09.03 | ₩38,104 | ₩40,577 | ₩38,104 | ₩40,109 | +5.26% | 1.5만 |
|---|
| 2026.09.02 | ₩38,772 | ₩40,109 | ₩38,612 | ₩40,109 | +3.45% | 8.7천 |
|---|
| 2026.09.01 | ₩39,521 | ₩39,561 | ₩38,772 | ₩38,772 | -1.89% | 1.1만 |
|---|
| 2026.08.31 | ₩39,588 | ₩39,588 | ₩37,716 | ₩39,534 | -0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,826 | ₩39,601 | ₩37,449 | ₩39,601 | +2.00% | 8.5천 |
|---|
| 2026.08.27 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩37,462 | ₩38,772 | ₩37,462 | ₩38,772 | +3.50% | 7.2천 |
|---|
| 2026.08.25 | ₩36,540 | ₩38,371 | ₩36,540 | ₩38,238 | +4.65% | 7.8천 |
|---|
| 2026.08.24 | ₩37,061 | ₩37,101 | ₩35,764 | ₩36,446 | -1.66% | 5.4천 |
|---|
| 2026.08.21 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩35,831 | ₩36,393 | ₩34,815 | ₩36,393 | +1.57% | 5.5천 |
|---|
| 2026.08.19 | ₩35,096 | ₩36,339 | ₩34,735 | ₩36,339 | +3.54% | 4.3천 |
|---|
| 2026.08.18 | ₩36,098 | ₩36,834 | ₩33,879 | ₩33,879 | -6.15% | 6천 |
|---|
| 2026.08.17 | ₩36,673 | ₩37,623 | ₩36,246 | ₩36,339 | -0.91% | 3.9천 |
|---|
| 2026.08.14 | ₩37,783 | ₩38,278 | ₩36,192 | ₩36,192 | -4.21% | 7.9천 |
|---|
| 2026.08.13 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩38,104 | ₩38,291 | ₩37,222 | ₩37,222 | -2.32% | 900 |
|---|
| 2026.08.10 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩38,211 | ₩38,211 | ₩37,355 | ₩37,395 | -2.13% | 4.3천 |
|---|
| 2026.08.05 | ₩37,115 | ₩38,772 | ₩36,754 | ₩38,131 | +2.74% | 2.4만 |
|---|
| 2026.08.04 | ₩36,607 | ₩36,607 | ₩36,205 | ₩36,393 | -0.58% | 1.5천 |
|---|
| 2026.08.03 | ₩36,486 | ₩36,767 | ₩36,486 | ₩36,767 | +0.77% | 1.1천 |
|---|
| 2026.07.31 | ₩35,069 | ₩37,048 | ₩35,069 | ₩36,767 | +4.84% | 6.9천 |
|---|
| 2026.07.30 | ₩36,767 | ₩36,767 | ₩36,713 | ₩36,767 | 0.00% | 700 |
|---|
| 2026.07.29 | ₩37,115 | ₩37,115 | ₩36,500 | ₩36,754 | -0.97% | 1.5천 |
|---|
| 2026.07.28 | ₩36,486 | ₩37,101 | ₩36,486 | ₩37,061 | +1.58% | 2.9천 |
|---|
| 2026.07.27 | ₩36,192 | ₩36,366 | ₩34,173 | ₩36,259 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩36,112 | ₩36,112 | ₩36,098 | ₩36,098 | -0.04% | 1.1천 |
|---|
| 2026.07.23 | ₩36,607 | ₩36,607 | ₩36,098 | ₩36,098 | -1.39% | 1.6천 |
|---|
| 2026.07.22 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩36,259 | ₩36,259 | ₩36,098 | ₩36,098 | -0.44% | 1.9천 |
|---|
| 2026.07.17 | ₩36,607 | ₩37,101 | ₩36,607 | ₩36,607 | 0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩37,382 | ₩37,435 | ₩35,096 | ₩35,096 | -6.12% | 9천 |
|---|
| 2026.07.14 | ₩36,005 | ₩37,435 | ₩36,005 | ₩36,486 | +1.34% | 3.5천 |
|---|
| 2026.07.13 | ₩34,935 | ₩36,005 | ₩34,146 | ₩36,005 | +3.06% | 7.2천 |
|---|
| 2026.07.10 | ₩34,253 | ₩34,909 | ₩34,253 | ₩34,909 | +1.91% | 1천 |
|---|
| 2026.07.09 | ₩34,227 | ₩34,895 | ₩34,227 | ₩34,895 | +1.95% | 2.8천 |
|---|
| 2026.07.08 | ₩33,625 | ₩34,253 | ₩33,585 | ₩34,240 | +1.83% | 7.1천 |
|---|
| 2026.07.07 | ₩33,719 | ₩33,759 | ₩33,478 | ₩33,491 | -0.67% | 3.3만 |
|---|
| 2026.07.06 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,425 | 0.00% | 1.4만 |
|---|
| 2026.07.02 | ₩33,933 | ₩34,467 | ₩33,451 | ₩33,491 | -1.30% | 4.4만 |
|---|
| 2026.07.01 | ₩33,438 | ₩33,625 | ₩33,425 | ₩33,465 | +0.08% | 4.3만 |
|---|
| 2026.06.30 | ₩33,411 | ₩33,612 | ₩33,170 | ₩33,465 | +0.16% | 4.7천 |
|---|
| 2026.06.29 | ₩33,558 | ₩33,852 | ₩33,425 | ₩33,531 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩32,903 | ₩33,465 | ₩32,903 | ₩33,465 | +1.71% | 2만 |
|---|
| 2026.06.25 | ₩32,756 | ₩33,612 | ₩32,756 | ₩33,465 | +2.16% | 2.3만 |
|---|
| 2026.06.24 | ₩33,411 | ₩33,465 | ₩32,756 | ₩32,983 | -1.28% | 8.5천 |
|---|
| 2026.06.23 | ₩32,462 | ₩33,692 | ₩32,462 | ₩33,652 | +3.67% | 6.8천 |
|---|
| 2026.06.22 | ₩33,625 | ₩34,494 | ₩33,625 | ₩33,732 | +0.32% | 8.1천 |
|---|
| 2026.06.18 | ₩33,438 | ₩34,695 | ₩33,438 | ₩33,879 | +1.32% | 3.4천 |
|---|
| 2026.06.17 | ₩34,855 | ₩35,430 | ₩34,441 | ₩34,761 | -0.27% | 1.8만 |
|---|
| 2026.06.16 | ₩35,096 | ₩35,096 | ₩34,668 | ₩34,761 | -0.95% | 3.3천 |
|---|
| 2026.06.15 | ₩35,096 | ₩35,096 | ₩34,761 | ₩34,761 | -0.95% | 4.3천 |
|---|
| 2026.06.12 | ₩35,056 | ₩35,697 | ₩34,427 | ₩34,481 | -1.64% | 4.8천 |
|---|
| 2026.06.11 | ₩35,029 | ₩36,058 | ₩34,441 | ₩34,534 | -1.41% | 7.1천 |
|---|
| 2026.06.10 | ₩36,058 | ₩36,058 | ₩34,441 | ₩34,441 | -4.49% | 3.7천 |
|---|
| 2026.06.09 | ₩35,697 | ₩35,697 | ₩34,748 | ₩34,761 | -2.62% | 1.1만 |
|---|
| 2026.06.08 | ₩35,564 | ₩35,564 | ₩35,296 | ₩35,323 | -0.68% | 3.7천 |
|---|
| 2026.06.05 | ₩36,098 | ₩36,098 | ₩35,671 | ₩35,671 | -1.19% | 6.5천 |
|---|
| 2026.06.04 | ₩36,098 | ₩36,098 | ₩36,032 | ₩36,098 | 0.00% | 3.4천 |
|---|
| 2026.06.03 | ₩36,045 | ₩36,072 | ₩35,336 | ₩36,072 | +0.07% | 5.1천 |
|---|
| 2026.06.02 | ₩35,457 | ₩35,992 | ₩35,109 | ₩35,644 | +0.53% | 5.9천 |
|---|
| 2026.06.01 | ₩35,804 | ₩36,072 | ₩35,497 | ₩36,072 | +0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩36,098 | ₩36,620 | ₩35,925 | ₩36,098 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩35,617 | ₩35,711 | ₩35,604 | ₩35,604 | -0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩36,098 | ₩36,098 | ₩35,898 | ₩36,018 | -0.22% | 1만 |
|---|
| 2026.05.22 | ₩36,286 | ₩36,286 | ₩35,925 | ₩35,938 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩36,112 | ₩36,286 | ₩36,098 | ₩36,286 | +0.48% | 7.7천 |
|---|
| 2026.05.20 | ₩36,767 | ₩36,767 | ₩36,312 | ₩36,312 | -1.24% | 4.3천 |
|---|
| 2026.05.19 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩37,903 | ₩38,532 | ₩37,248 | ₩37,248 | -1.73% | 1.6만 |
|---|
| 2026.05.14 | ₩37,877 | ₩37,877 | ₩37,061 | ₩37,061 | -2.15% | 700 |
|---|
| 2026.05.13 | ₩36,981 | ₩37,502 | ₩36,981 | ₩37,489 | +1.37% | 2천 |
|---|
| 2026.05.12 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩36,192 | ₩37,435 | ₩36,192 | ₩37,435 | +3.44% | 4.9천 |
|---|
| 2026.05.08 | ₩36,927 | ₩37,021 | ₩36,887 | ₩37,021 | +0.25% | 1.4천 |
|---|
| 2026.05.07 | ₩36,513 | ₩36,874 | ₩36,058 | ₩36,500 | -0.04% | 5.8천 |
|---|
| 2026.05.06 | ₩36,085 | ₩36,112 | ₩34,267 | ₩35,818 | -0.74% | 1.6만 |
|---|
| 2026.05.05 | ₩36,834 | ₩36,834 | ₩36,165 | ₩36,366 | -1.27% | 3.7천 |
|---|
| 2026.05.04 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩37,863 | ₩37,863 | ₩36,526 | ₩36,526 | -3.53% | 2.1천 |
|---|
| 2026.04.30 | ₩36,326 | ₩37,435 | ₩36,326 | ₩37,435 | +3.05% | 700 |
|---|
| 2026.04.29 | ₩36,473 | ₩36,473 | ₩36,473 | ₩36,473 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩38,291 | ₩38,291 | ₩36,232 | ₩36,620 | -4.36% | 3.4천 |
|---|
| 2026.04.27 | ₩38,198 | ₩38,198 | ₩37,021 | ₩37,395 | -2.10% | 3천 |
|---|
| 2026.04.24 | ₩36,633 | ₩37,716 | ₩36,633 | ₩37,168 | +1.46% | 700 |
|---|
| 2026.04.23 | ₩37,168 | ₩37,168 | ₩37,168 | ₩37,168 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩37,462 | ₩37,462 | ₩36,620 | ₩37,168 | -0.79% | 2.6천 |
|---|
| 2026.04.21 | ₩37,462 | ₩37,770 | ₩37,462 | ₩37,462 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩38,211 | ₩38,211 | ₩36,419 | ₩38,211 | 0.00% | 1.7천 |
|---|
| 2026.04.16 | ₩38,157 | ₩38,211 | ₩38,144 | ₩38,211 | +0.14% | 1.2천 |
|---|
| 2026.04.15 | ₩36,767 | ₩38,050 | ₩36,767 | ₩38,050 | +3.49% | 1.8천 |
|---|
| 2026.04.14 | ₩37,369 | ₩37,877 | ₩37,369 | ₩37,877 | +1.36% | 2.4천 |
|---|
| 2026.04.13 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩37,583 | ₩37,583 | ₩37,435 | ₩37,435 | -0.39% | 2천 |
|---|
| 2026.04.07 | ₩36,486 | ₩37,435 | ₩36,125 | ₩37,369 | +2.42% | 3.1천 |
|---|
| 2026.04.06 | ₩36,767 | ₩36,767 | ₩36,633 | ₩36,673 | -0.25% | 2.4천 |
|---|
| 2026.04.02 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩36,713 | ₩36,754 | ₩36,406 | ₩36,754 | +0.11% | 1.1천 |
|---|
| 2026.03.31 | ₩36,299 | ₩36,767 | ₩36,272 | ₩36,406 | +0.29% | 1.5천 |
|---|
| 2026.03.30 | ₩37,155 | ₩37,155 | ₩36,673 | ₩36,767 | -1.04% | 2.1천 |
|---|
| 2026.03.27 | ₩35,978 | ₩36,593 | ₩35,978 | ₩36,486 | +1.41% | 1.4천 |
|---|
| 2026.03.26 | ₩36,807 | ₩37,155 | ₩36,098 | ₩36,098 | -1.93% | 6.6천 |
|---|
| 2026.03.25 | ₩36,526 | ₩36,526 | ₩36,326 | ₩36,326 | -0.55% | 1.4천 |
|---|
| 2026.03.24 | ₩37,435 | ₩37,435 | ₩37,328 | ₩37,435 | 0.00% | 2.4천 |
|---|
| 2026.03.23 | ₩38,772 | ₩38,772 | ₩38,692 | ₩38,746 | -0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩38,291 | ₩38,772 | ₩38,064 | ₩38,559 | +0.70% | 6.9천 |
|---|
| 2026.03.19 | ₩40,109 | ₩40,109 | ₩38,157 | ₩38,157 | -4.87% | 9.3천 |
|---|
| 2026.03.18 | ₩39,548 | ₩39,548 | ₩37,583 | ₩38,465 | -2.74% | 1만 |
|---|
| 2026.03.17 | ₩38,746 | ₩38,746 | ₩38,331 | ₩38,331 | -1.07% | 2.7천 |
|---|
| 2026.03.16 | ₩38,772 | ₩38,772 | ₩38,104 | ₩38,385 | -1.00% | 6.7천 |
|---|
| 2026.03.13 | ₩38,772 | ₩39,040 | ₩37,676 | ₩38,772 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩37,342 | ₩39,521 | ₩37,342 | ₩39,521 | +5.84% | 3.5천 |
|---|
| 2026.03.10 | ₩38,893 | ₩39,107 | ₩37,890 | ₩39,107 | +0.55% | 7.5천 |
|---|
| 2026.03.09 | ₩38,104 | ₩39,174 | ₩37,730 | ₩39,174 | +2.81% | 1.7만 |
|---|
| 2026.03.06 | ₩37,596 | ₩38,157 | ₩37,529 | ₩38,104 | +1.35% | 2.8천 |
|---|
| 2026.03.05 | ₩38,251 | ₩38,251 | ₩37,569 | ₩37,569 | -1.78% | 1.4천 |
|---|
| 2026.03.04 | ₩38,291 | ₩38,291 | ₩37,542 | ₩37,636 | -1.71% | 3.9천 |
|---|
| 2026.03.03 | ₩38,411 | ₩38,411 | ₩37,195 | ₩38,104 | -0.80% | 5.8천 |
|---|
| 2026.03.02 | ₩37,823 | ₩37,823 | ₩37,716 | ₩37,716 | -0.28% | 500 |
|---|
| 2026.02.27 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩38,037 | ₩38,037 | ₩36,967 | ₩37,288 | -1.97% | 5.5천 |
|---|
| 2026.02.25 | ₩37,435 | ₩37,435 | ₩36,981 | ₩37,101 | -0.89% | 8.7천 |
|---|
| 2026.02.24 | ₩37,569 | ₩37,569 | ₩37,115 | ₩37,435 | -0.36% | 9천 |
|---|
| 2026.02.23 | ₩37,863 | ₩37,863 | ₩37,583 | ₩37,583 | -0.74% | 1만 |
|---|
| 2026.02.20 | ₩38,719 | ₩38,719 | ₩38,719 | ₩38,719 | 0.00% | 2.4천 |
|---|
| 2026.02.19 | ₩37,823 | ₩38,692 | ₩37,435 | ₩37,542 | -0.74% | 8.8천 |
|---|
| 2026.02.18 | ₩38,157 | ₩38,211 | ₩37,409 | ₩37,569 | -1.54% | 7.5천 |
|---|
| 2026.02.17 | ₩38,064 | ₩38,184 | ₩37,609 | ₩37,730 | -0.88% | 2.6천 |
|---|
| 2026.02.13 | ₩37,596 | ₩38,211 | ₩37,435 | ₩37,730 | +0.36% | 4.7천 |
|---|
| 2026.02.12 | ₩37,435 | ₩37,823 | ₩36,901 | ₩36,914 | -1.39% | 6.1천 |
|---|
| 2026.02.11 | ₩37,730 | ₩37,930 | ₩37,435 | ₩37,435 | -0.78% | 5.7천 |
|---|
| 2026.02.10 | ₩38,304 | ₩38,358 | ₩37,823 | ₩37,823 | -1.26% | 8.9천 |
|---|
| 2026.02.09 | ₩38,639 | ₩39,133 | ₩38,064 | ₩39,133 | +1.28% | 1만 |
|---|
| 2026.02.06 | ₩38,772 | ₩38,986 | ₩38,238 | ₩38,238 | -1.38% | 3.5천 |
|---|
| 2026.02.05 | ₩37,943 | ₩38,024 | ₩37,943 | ₩38,024 | +0.21% | 600 |
|---|
| 2026.02.04 | ₩39,414 | ₩39,414 | ₩38,198 | ₩38,198 | -3.09% | 1.5만 |
|---|
| 2026.02.03 | ₩38,331 | ₩39,093 | ₩38,318 | ₩39,053 | +1.88% | 8.2천 |
|---|
| 2026.02.02 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩39,160 | ₩39,160 | ₩38,278 | ₩38,278 | -2.25% | 400 |
|---|
| 2026.01.29 | ₩39,267 | ₩39,267 | ₩38,224 | ₩38,759 | -1.29% | 4.5천 |
|---|
| 2026.01.28 | ₩38,746 | ₩38,772 | ₩38,746 | ₩38,772 | +0.07% | 400 |
|---|
| 2026.01.27 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩38,826 | ₩39,174 | ₩38,278 | ₩39,147 | +0.83% | 2.6천 |
|---|
| 2026.01.23 | ₩38,264 | ₩38,772 | ₩38,264 | ₩38,772 | +1.33% | 6천 |
|---|
| 2026.01.22 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩38,157 | ₩38,786 | ₩38,104 | ₩38,786 | +1.65% | 1.1만 |
|---|
| 2026.01.20 | ₩38,772 | ₩39,147 | ₩38,505 | ₩38,505 | -0.69% | 4천 |
|---|
| 2026.01.16 | ₩38,692 | ₩38,692 | ₩38,505 | ₩38,505 | -0.48% | 600 |
|---|
| 2026.01.15 | ₩39,026 | ₩39,026 | ₩38,505 | ₩38,625 | -1.03% | 2.4천 |
|---|
| 2026.01.14 | ₩38,772 | ₩38,960 | ₩38,304 | ₩38,960 | +0.48% | 4.7천 |
|---|
| 2026.01.13 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 800 |
|---|
| 2026.01.12 | ₩38,224 | ₩38,746 | ₩38,077 | ₩38,746 | +1.36% | 6.7천 |
|---|
| 2026.01.09 | ₩37,663 | ₩38,318 | ₩37,008 | ₩38,278 | +1.63% | 6.2천 |
|---|
| 2026.01.08 | ₩36,861 | ₩37,195 | ₩36,861 | ₩37,195 | +0.91% | 2.7천 |
|---|
| 2026.01.07 | ₩38,371 | ₩38,371 | ₩36,967 | ₩36,967 | -3.66% | 4.7천 |
|---|
| 2026.01.06 | ₩38,318 | ₩38,318 | ₩37,449 | ₩37,810 | -1.33% | 2.5천 |
|---|
| 2026.01.05 | ₩37,435 | ₩38,037 | ₩37,342 | ₩37,716 | +0.75% | 2.6천 |
|---|
| 2026.01.02 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩38,345 | ₩38,345 | ₩37,770 | ₩37,943 | -1.05% | 4.6천 |
|---|
| 2025.12.30 | ₩37,569 | ₩38,077 | ₩37,074 | ₩38,037 | +1.25% | 1만 |
|---|
| 2025.12.29 | ₩37,890 | ₩37,957 | ₩37,623 | ₩37,837 | -0.14% | 4.6천 |
|---|
| 2025.12.26 | ₩37,302 | ₩37,462 | ₩37,208 | ₩37,302 | 0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩37,623 | ₩37,623 | ₩37,623 | ₩37,623 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,874 | ₩37,783 | ₩36,874 | ₩37,623 | +2.03% | 4.8천 |
|---|
| 2025.12.22 | ₩36,994 | ₩37,128 | ₩36,553 | ₩37,128 | +0.36% | 7천 |
|---|
| 2025.12.19 | ₩37,208 | ₩37,208 | ₩37,168 | ₩37,168 | -0.11% | 2.1천 |
|---|
| 2025.12.18 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,425 | ₩38,425 | ₩37,877 | ₩37,877 | -1.43% | 800 |
|---|
| 2025.12.16 | ₩38,398 | ₩38,398 | ₩36,994 | ₩37,556 | -2.19% | 1.5천 |
|---|
| 2025.12.15 | ₩37,208 | ₩37,823 | ₩37,208 | ₩37,823 | +1.65% | 1.9천 |
|---|
| 2025.12.12 | ₩38,371 | ₩38,411 | ₩37,275 | ₩37,957 | -1.08% | 3.8천 |
|---|
| 2025.12.11 | ₩37,435 | ₩37,435 | ₩37,101 | ₩37,101 | -0.89% | 3.4천 |
|---|
| 2025.12.10 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩37,850 | ₩37,850 | ₩36,847 | ₩36,847 | -2.65% | 4천 |
|---|
| 2025.12.05 | ₩38,104 | ₩38,117 | ₩37,435 | ₩37,435 | -1.75% | 4.5천 |
|---|
| 2025.12.04 | ₩38,692 | ₩39,414 | ₩38,264 | ₩38,264 | -1.11% | 3.3천 |
|---|
| 2025.12.03 | ₩38,091 | ₩38,091 | ₩38,091 | ₩38,091 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 800 |
|---|
| 2025.12.01 | ₩37,770 | ₩37,770 | ₩37,770 | ₩37,770 | 0.00% | 700 |
|---|
| 2025.11.28 | ₩37,476 | ₩37,810 | ₩37,462 | ₩37,462 | -0.04% | 2.4천 |
|---|
| 2025.11.26 | ₩36,098 | ₩37,810 | ₩36,098 | ₩37,810 | +4.74% | 4.5천 |
|---|
| 2025.11.25 | ₩35,430 | ₩36,754 | ₩34,601 | ₩36,740 | +3.70% | 6.5만 |
|---|
| 2025.11.24 | ₩35,229 | ₩36,098 | ₩35,056 | ₩35,430 | +0.57% | 3.3만 |
|---|
| 2025.11.21 | ₩36,098 | ₩36,098 | ₩36,072 | ₩36,098 | 0.00% | 2.5천 |
|---|
| 2025.11.20 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩36,352 | ₩36,352 | ₩36,152 | ₩36,352 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩36,098 | ₩36,647 | ₩36,032 | ₩36,633 | +1.48% | 2만 |
|---|
| 2025.11.17 | ₩36,967 | ₩36,994 | ₩36,032 | ₩36,660 | -0.83% | 1.2만 |
|---|
| 2025.11.14 | ₩37,355 | ₩37,382 | ₩36,941 | ₩37,034 | -0.86% | 2.1만 |
|---|
| 2025.11.13 | ₩38,171 | ₩38,304 | ₩37,703 | ₩37,703 | -1.23% | 9.2천 |
|---|
| 2025.11.12 | ₩38,759 | ₩38,759 | ₩38,211 | ₩38,211 | -1.41% | 3.4천 |
|---|
| 2025.11.11 | ₩38,772 | ₩38,772 | ₩38,652 | ₩38,652 | -0.31% | 2.3천 |
|---|
| 2025.11.10 | ₩39,708 | ₩39,708 | ₩39,708 | ₩39,708 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩38,679 | ₩38,772 | ₩38,438 | ₩38,438 | -0.62% | 5.5천 |
|---|
| 2025.11.06 | ₩38,772 | ₩38,772 | ₩38,692 | ₩38,692 | -0.21% | 2천 |
|---|
| 2025.11.05 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 1.3천 |
|---|
| 2025.11.04 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩39,013 | ₩39,708 | ₩38,772 | ₩39,441 | +1.10% | 5.2천 |
|---|
| 2025.10.31 | ₩39,174 | ₩39,174 | ₩38,946 | ₩39,107 | -0.17% | 2천 |
|---|
| 2025.10.30 | ₩39,187 | ₩39,187 | ₩39,187 | ₩39,187 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩38,198 | ₩38,518 | ₩38,198 | ₩38,518 | +0.84% | 1.2천 |
|---|
| 2025.10.28 | ₩38,772 | ₩38,772 | ₩38,198 | ₩38,198 | -1.48% | 1.8천 |
|---|
| 2025.10.27 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩38,572 | ₩38,786 | ₩38,452 | ₩38,545 | -0.07% | 7.5천 |
|---|
| 2025.10.23 | ₩38,652 | ₩38,799 | ₩38,171 | ₩38,799 | +0.38% | 4.8천 |
|---|
| 2025.10.22 | ₩38,438 | ₩38,853 | ₩38,198 | ₩38,198 | -0.63% | 5.4천 |
|---|
| 2025.10.21 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩39,000 | ₩39,000 | ₩38,612 | ₩38,839 | -0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩38,732 | ₩38,772 | ₩38,732 | ₩38,772 | +0.10% | 2.4천 |
|---|
| 2025.10.16 | ₩39,682 | ₩39,682 | ₩38,772 | ₩38,772 | -2.29% | 1.2천 |
|---|
| 2025.10.15 | ₩38,599 | ₩38,772 | ₩38,438 | ₩38,639 | +0.10% | 2.9천 |
|---|
| 2025.10.14 | ₩38,438 | ₩38,772 | ₩38,438 | ₩38,532 | +0.24% | 6.2천 |
|---|
| 2025.10.13 | ₩39,280 | ₩39,280 | ₩38,946 | ₩38,946 | -0.85% | 400 |
|---|
| 2025.10.10 | ₩39,374 | ₩39,682 | ₩38,438 | ₩39,682 | +0.78% | 3천 |
|---|