시장 데이터를 불러오는 중
전체 종목
Genesco Inc. Common Stock 과거 주가
Genesco Inc. Common Stock · GCO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genesco Inc. Common Stock · GCO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,884 | ₩50,124 | ₩47,729 | ₩48,853 | -2.07% | 8.3만 |
| 2026.10.08 | ₩48,224 | ₩49,589 | ₩48,224 | ₩49,335 | +2.30% | 11.6만 |
| 2026.10.07 | ₩47,288 | ₩49,469 | ₩46,659 | ₩48,800 | +3.20% | 11만 |
| 2026.10.06 | ₩47,850 | ₩48,639 | ₩47,381 | ₩48,358 | +1.06% | 7.4만 |
| 2026.10.05 | ₩46,645 | ₩47,729 | ₩46,070 | ₩47,716 | +2.29% | 14.2만 |
| 2026.10.02 | ₩47,288 | ₩47,288 | ₩46,257 | ₩46,565 | -1.53% | 12.6만 |
| 2026.10.01 | ₩45,602 | ₩47,261 | ₩44,732 | ₩46,579 | +2.14% | 11.3만 |
| 2026.09.30 | ₩46,311 | ₩46,311 | ₩44,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,682 |
| -1.36% |
| 16.2만 |
| 2026.09.29 | ₩46,686 | ₩46,860 | ₩45,749 | ₩46,164 | -1.12% | 9.7만 |
|---|
| 2026.09.28 | ₩46,070 | ₩47,355 | ₩46,070 | ₩46,686 | +1.34% | 12.3만 |
|---|
| 2026.09.25 | ₩46,391 | ₩46,993 | ₩46,217 | ₩46,217 | -0.37% | 7.3만 |
|---|
| 2026.09.24 | ₩46,017 | ₩46,846 | ₩45,562 | ₩46,097 | +0.17% | 15.8만 |
|---|
| 2026.09.23 | ₩46,605 | ₩47,381 | ₩45,602 | ₩45,709 | -1.92% | 16만 |
|---|
| 2026.09.22 | ₩45,896 | ₩47,408 | ₩45,829 | ₩46,940 | +2.27% | 16.1만 |
|---|
| 2026.09.21 | ₩43,434 | ₩45,535 | ₩43,434 | ₩45,000 | +3.60% | 14.3만 |
|---|
| 2026.09.18 | ₩44,371 | ₩44,839 | ₩43,715 | ₩43,835 | -1.21% | 41.9만 |
|---|
| 2026.09.17 | ₩45,401 | ₩45,695 | ₩44,384 | ₩44,518 | -1.95% | 20.9만 |
|---|
| 2026.09.16 | ₩46,057 | ₩46,244 | ₩44,652 | ₩44,678 | -2.99% | 13.7만 |
|---|
| 2026.09.15 | ₩46,659 | ₩46,913 | ₩45,709 | ₩45,829 | -1.78% | 28.1만 |
|---|
| 2026.09.14 | ₩46,605 | ₩48,024 | ₩46,498 | ₩46,793 | +0.40% | 14.4만 |
|---|
| 2026.09.11 | ₩45,240 | ₩47,368 | ₩45,240 | ₩46,993 | +3.87% | 26.3만 |
|---|
| 2026.09.10 | ₩45,187 | ₩46,431 | ₩44,090 | ₩44,571 | -1.36% | 20.4만 |
|---|
| 2026.09.09 | ₩45,990 | ₩46,739 | ₩45,789 | ₩45,936 | -0.12% | 22만 |
|---|
| 2026.09.08 | ₩48,091 | ₩49,389 | ₩46,231 | ₩46,231 | -3.87% | 30.7만 |
|---|
| 2026.09.04 | ₩45,093 | ₩48,318 | ₩44,505 | ₩47,917 | +6.26% | 33.2만 |
|---|
| 2026.09.03 | ₩48,546 | ₩48,546 | ₩44,652 | ₩46,083 | -5.07% | 44.7만 |
|---|
| 2026.09.02 | ₩44,130 | ₩45,133 | ₩43,662 | ₩44,852 | +1.64% | 27.5만 |
|---|
| 2026.09.01 | ₩44,210 | ₩44,786 | ₩43,166 | ₩43,501 | -1.60% | 26.5만 |
|---|
| 2026.08.31 | ₩44,451 | ₩44,946 | ₩43,193 | ₩44,786 | +0.75% | 32.9만 |
|---|
| 2026.08.28 | ₩44,357 | ₩45,655 | ₩43,795 | ₩44,571 | +0.48% | 16.4만 |
|---|
| 2026.08.27 | ₩45,843 | ₩46,150 | ₩43,862 | ₩44,130 | -3.74% | 25.3만 |
|---|
| 2026.08.26 | ₩45,281 | ₩47,047 | ₩45,281 | ₩46,231 | +2.10% | 31.2만 |
|---|
| 2026.08.25 | ₩46,886 | ₩46,886 | ₩44,531 | ₩45,000 | -4.02% | 30.5만 |
|---|
| 2026.08.24 | ₩47,141 | ₩48,144 | ₩46,605 | ₩46,940 | -0.43% | 21.2만 |
|---|
| 2026.08.21 | ₩46,244 | ₩47,234 | ₩46,097 | ₩46,926 | +1.48% | 20만 |
|---|
| 2026.08.20 | ₩45,843 | ₩46,552 | ₩45,147 | ₩45,695 | -0.32% | 21.2만 |
|---|
| 2026.08.19 | ₩47,020 | ₩47,810 | ₩46,659 | ₩46,873 | -0.31% | 15.9만 |
|---|
| 2026.08.18 | ₩46,284 | ₩47,368 | ₩45,776 | ₩46,592 | +0.66% | 23.3만 |
|---|
| 2026.08.17 | ₩46,833 | ₩47,141 | ₩45,655 | ₩46,351 | -1.03% | 27.2만 |
|---|
| 2026.08.14 | ₩47,515 | ₩47,542 | ₩46,632 | ₩47,087 | -0.90% | 18.4만 |
|---|
| 2026.08.13 | ₩47,729 | ₩48,385 | ₩46,619 | ₩47,502 | -0.48% | 36.2만 |
|---|
| 2026.08.12 | ₩49,268 | ₩49,335 | ₩46,819 | ₩47,047 | -4.51% | 21.9만 |
|---|
| 2026.08.11 | ₩50,312 | ₩51,449 | ₩48,599 | ₩49,268 | -2.07% | 13.3만 |
|---|
| 2026.08.10 | ₩51,489 | ₩52,854 | ₩50,232 | ₩50,459 | -2.00% | 25만 |
|---|
| 2026.08.07 | ₩51,329 | ₩51,730 | ₩49,951 | ₩50,820 | -0.99% | 26.8만 |
|---|
| 2026.08.06 | ₩52,546 | ₩53,430 | ₩51,302 | ₩51,503 | -1.99% | 12.6만 |
|---|
| 2026.08.05 | ₩52,774 | ₩53,844 | ₩52,479 | ₩52,533 | -0.46% | 14.3만 |
|---|
| 2026.08.04 | ₩52,841 | ₩54,179 | ₩52,065 | ₩52,854 | +0.03% | 11.5만 |
|---|
| 2026.08.03 | ₩52,038 | ₩54,179 | ₩51,998 | ₩52,372 | +0.64% | 28만 |
|---|
| 2026.07.31 | ₩51,128 | ₩51,918 | ₩49,576 | ₩51,141 | +0.03% | 9.4만 |
|---|
| 2026.07.30 | ₩52,172 | ₩52,292 | ₩50,593 | ₩51,650 | -1.00% | 12.8만 |
|---|
| 2026.07.29 | ₩51,422 | ₩52,988 | ₩50,285 | ₩52,292 | +1.69% | 14.6만 |
|---|
| 2026.07.28 | ₩50,740 | ₩52,132 | ₩50,486 | ₩52,091 | +2.66% | 20.1만 |
|---|
| 2026.07.27 | ₩48,773 | ₩50,165 | ₩48,773 | ₩50,124 | +2.77% | 18만 |
|---|
| 2026.07.24 | ₩47,274 | ₩48,184 | ₩45,950 | ₩47,756 | +1.02% | 12.1만 |
|---|
| 2026.07.23 | ₩47,301 | ₩48,117 | ₩45,950 | ₩46,712 | -1.24% | 17.2만 |
|---|
| 2026.07.22 | ₩48,532 | ₩48,653 | ₩47,609 | ₩48,171 | -0.74% | 18.7만 |
|---|
| 2026.07.21 | ₩49,937 | ₩49,937 | ₩47,957 | ₩48,465 | -2.95% | 17.2만 |
|---|
| 2026.07.20 | ₩49,295 | ₩50,834 | ₩48,144 | ₩49,763 | +0.95% | 16.3만 |
|---|
| 2026.07.17 | ₩48,947 | ₩51,503 | ₩48,947 | ₩49,469 | +1.07% | 15.5만 |
|---|
| 2026.07.16 | ₩47,087 | ₩50,258 | ₩47,087 | ₩49,937 | +6.05% | 25.3만 |
|---|
| 2026.07.15 | ₩45,963 | ₩48,559 | ₩45,963 | ₩47,167 | +2.62% | 12.7만 |
|---|
| 2026.07.14 | ₩46,846 | ₩46,846 | ₩45,468 | ₩45,963 | -1.89% | 11만 |
|---|
| 2026.07.13 | ₩46,940 | ₩47,529 | ₩45,629 | ₩46,057 | -1.88% | 13.3만 |
|---|
| 2026.07.10 | ₩44,826 | ₩46,498 | ₩44,826 | ₩45,655 | +1.85% | 7.3만 |
|---|
| 2026.07.09 | ₩44,183 | ₩45,455 | ₩43,916 | ₩44,919 | +1.67% | 15.1만 |
|---|
| 2026.07.08 | ₩44,224 | ₩44,237 | ₩42,885 | ₩43,849 | -0.85% | 16.3만 |
|---|
| 2026.07.07 | ₩45,053 | ₩45,508 | ₩44,050 | ₩44,745 | -0.68% | 18.4만 |
|---|
| 2026.07.06 | ₩43,902 | ₩44,692 | ₩43,782 | ₩44,384 | +1.10% | 16.6만 |
|---|
| 2026.07.02 | ₩44,933 | ₩46,083 | ₩43,461 | ₩44,371 | -1.25% | 23.4만 |
|---|
| 2026.07.01 | ₩45,682 | ₩46,164 | ₩44,933 | ₩45,361 | -0.70% | 16.2만 |
|---|
| 2026.06.30 | ₩46,378 | ₩46,378 | ₩43,969 | ₩45,187 | -2.57% | 26.6만 |
|---|
| 2026.06.29 | ₩46,231 | ₩47,743 | ₩45,401 | ₩46,565 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩46,177 | ₩48,559 | ₩45,481 | ₩48,412 | +4.84% | 27만 |
|---|
| 2026.06.25 | ₩47,395 | ₩47,703 | ₩46,177 | ₩46,485 | -1.92% | 15.5만 |
|---|
| 2026.06.24 | ₩45,334 | ₩47,622 | ₩45,334 | ₩47,261 | +4.25% | 13.7만 |
|---|
| 2026.06.23 | ₩47,167 | ₩48,117 | ₩45,147 | ₩45,254 | -4.06% | 17.2만 |
|---|
| 2026.06.22 | ₩47,783 | ₩48,064 | ₩46,378 | ₩47,890 | +0.22% | 27.7만 |
|---|
| 2026.06.18 | ₩47,274 | ₩48,572 | ₩47,127 | ₩47,729 | +0.96% | 29.8만 |
|---|
| 2026.06.17 | ₩48,372 | ₩49,509 | ₩46,003 | ₩46,257 | -4.37% | 29.1만 |
|---|
| 2026.06.16 | ₩52,587 | ₩53,791 | ₩47,943 | ₩48,024 | -8.68% | 27.9만 |
|---|
| 2026.06.15 | ₩57,818 | ₩57,885 | ₩51,904 | ₩52,439 | -9.30% | 29.8만 |
|---|
| 2026.06.12 | ₩57,444 | ₩58,340 | ₩56,467 | ₩56,868 | -1.00% | 18.8만 |
|---|
| 2026.06.11 | ₩53,028 | ₩57,163 | ₩52,573 | ₩57,163 | +7.80% | 19.5만 |
|---|
| 2026.06.10 | ₩52,573 | ₩54,139 | ₩51,356 | ₩52,212 | -0.69% | 11.6만 |
|---|
| 2026.06.09 | ₩52,827 | ₩55,263 | ₩51,998 | ₩53,108 | +0.53% | 20.6만 |
|---|
| 2026.06.08 | ₩51,195 | ₩53,322 | ₩50,941 | ₩52,466 | +2.48% | 15.2만 |
|---|
| 2026.06.05 | ₩52,814 | ₩53,938 | ₩50,686 | ₩50,753 | -3.90% | 12.7만 |
|---|
| 2026.06.04 | ₩52,854 | ₩54,045 | ₩52,145 | ₩53,403 | +1.04% | 14.4만 |
|---|
| 2026.06.03 | ₩52,065 | ₩52,854 | ₩51,008 | ₩52,065 | 0.00% | 20.5만 |
|---|
| 2026.06.02 | ₩49,803 | ₩53,577 | ₩49,683 | ₩52,747 | +5.91% | 31.9만 |
|---|
| 2026.06.01 | ₩50,566 | ₩51,315 | ₩47,783 | ₩49,857 | -1.40% | 26.7만 |
|---|
| 2026.05.29 | ₩48,786 | ₩52,105 | ₩45,067 | ₩51,342 | +5.24% | 39.4만 |
|---|
| 2026.05.28 | ₩49,683 | ₩51,115 | ₩48,398 | ₩48,679 | -2.02% | 34.2만 |
|---|
| 2026.05.27 | ₩48,746 | ₩50,566 | ₩48,117 | ₩49,750 | +2.06% | 23.8만 |
|---|
| 2026.05.26 | ₩50,405 | ₩50,620 | ₩49,228 | ₩50,017 | -0.77% | 18.9만 |
|---|
| 2026.05.22 | ₩48,184 | ₩49,589 | ₩48,184 | ₩49,536 | +2.80% | 13.4만 |
|---|
| 2026.05.21 | ₩44,183 | ₩47,783 | ₩43,809 | ₩47,756 | +8.09% | 12.8만 |
|---|
| 2026.05.20 | ₩43,581 | ₩44,959 | ₩42,885 | ₩44,665 | +2.49% | 13만 |
|---|
| 2026.05.19 | ₩42,993 | ₩43,996 | ₩41,882 | ₩43,421 | +1.00% | 17.8만 |
|---|
| 2026.05.18 | ₩44,424 | ₩45,174 | ₩42,778 | ₩43,086 | -3.01% | 35.7만 |
|---|
| 2026.05.15 | ₩42,845 | ₩44,237 | ₩42,484 | ₩44,237 | +3.25% | 16.3만 |
|---|
| 2026.05.14 | ₩42,912 | ₩43,581 | ₩42,203 | ₩42,845 | -0.16% | 9.8만 |
|---|
| 2026.05.13 | ₩41,935 | ₩42,658 | ₩41,213 | ₩42,444 | +1.21% | 15.8만 |
|---|
| 2026.05.12 | ₩43,220 | ₩43,220 | ₩41,347 | ₩42,431 | -1.83% | 17.7만 |
|---|
| 2026.05.11 | ₩46,298 | ₩46,298 | ₩43,100 | ₩43,902 | -5.17% | 28.2만 |
|---|
| 2026.05.08 | ₩45,147 | ₩46,739 | ₩44,518 | ₩46,686 | +3.41% | 7.9만 |
|---|
| 2026.05.07 | ₩45,910 | ₩46,659 | ₩44,745 | ₩45,160 | -1.63% | 14.6만 |
|---|
| 2026.05.06 | ₩46,619 | ₩47,435 | ₩45,856 | ₩46,351 | -0.57% | 12.6만 |
|---|
| 2026.05.05 | ₩44,331 | ₩46,739 | ₩44,331 | ₩46,164 | +4.14% | 13.5만 |
|---|
| 2026.05.04 | ₩46,057 | ₩46,405 | ₩42,257 | ₩44,451 | -3.49% | 21.8만 |
|---|
| 2026.05.01 | ₩47,207 | ₩48,653 | ₩45,976 | ₩46,619 | -1.25% | 22.7만 |
|---|
| 2026.04.30 | ₩46,083 | ₩47,743 | ₩46,083 | ₩47,488 | +3.05% | 8.7만 |
|---|
| 2026.04.29 | ₩47,836 | ₩48,385 | ₩45,695 | ₩46,271 | -3.27% | 10.9만 |
|---|
| 2026.04.28 | ₩47,502 | ₩48,559 | ₩46,324 | ₩48,211 | +1.49% | 18.3만 |
|---|
| 2026.04.27 | ₩47,087 | ₩47,957 | ₩45,575 | ₩47,368 | +0.60% | 21.5만 |
|---|
| 2026.04.24 | ₩47,903 | ₩47,903 | ₩46,793 | ₩47,034 | -1.82% | 10.8만 |
|---|
| 2026.04.23 | ₩49,308 | ₩49,308 | ₩46,846 | ₩47,729 | -3.20% | 14.4만 |
|---|
| 2026.04.22 | ₩49,094 | ₩49,228 | ₩48,278 | ₩49,215 | +0.25% | 10.5만 |
|---|
| 2026.04.21 | ₩49,067 | ₩50,232 | ₩48,091 | ₩48,666 | -0.82% | 16.8만 |
|---|
| 2026.04.20 | ₩47,596 | ₩49,429 | ₩47,596 | ₩48,893 | +2.73% | 65.2만 |
|---|
| 2026.04.17 | ₩47,395 | ₩49,134 | ₩46,846 | ₩48,171 | +1.64% | 28.3만 |
|---|
| 2026.04.16 | ₩44,451 | ₩47,475 | ₩44,357 | ₩46,164 | +3.85% | 35.7만 |
|---|
| 2026.04.15 | ₩44,009 | ₩45,307 | ₩42,698 | ₩44,893 | +2.01% | 28.7만 |
|---|
| 2026.04.14 | ₩43,688 | ₩44,933 | ₩43,662 | ₩44,063 | +0.86% | 34.8만 |
|---|
| 2026.04.13 | ₩42,337 | ₩44,505 | ₩41,748 | ₩43,688 | +3.19% | 24만 |
|---|
| 2026.04.10 | ₩42,712 | ₩43,233 | ₩41,561 | ₩42,511 | -0.47% | 16.5만 |
|---|
| 2026.04.09 | ₩41,012 | ₩42,819 | ₩40,852 | ₩42,243 | +3.00% | 43.5만 |
|---|
| 2026.04.08 | ₩41,240 | ₩42,270 | ₩40,410 | ₩41,440 | +0.49% | 54.1만 |
|---|
| 2026.04.07 | ₩39,125 | ₩41,320 | ₩38,604 | ₩39,246 | +0.31% | 50.5만 |
|---|
| 2026.04.06 | ₩37,921 | ₩40,343 | ₩37,921 | ₩39,554 | +4.30% | 51.1만 |
|---|
| 2026.04.02 | ₩37,266 | ₩38,403 | ₩36,770 | ₩37,988 | +1.94% | 20만 |
|---|
| 2026.04.01 | ₩38,938 | ₩39,500 | ₩38,028 | ₩38,269 | -1.72% | 16.1만 |
|---|
| 2026.03.31 | ₩38,189 | ₩39,540 | ₩37,734 | ₩38,791 | +1.58% | 29.3만 |
|---|
| 2026.03.30 | ₩37,828 | ₩38,671 | ₩37,011 | ₩37,212 | -1.63% | 15.8만 |
|---|
| 2026.03.27 | ₩37,774 | ₩38,242 | ₩36,463 | ₩37,426 | -0.92% | 24.6만 |
|---|
| 2026.03.26 | ₩36,222 | ₩38,671 | ₩36,222 | ₩38,537 | +6.39% | 24.4만 |
|---|
| 2026.03.25 | ₩36,008 | ₩37,466 | ₩34,897 | ₩36,904 | +2.49% | 24.4만 |
|---|
| 2026.03.24 | ₩34,054 | ₩35,660 | ₩34,054 | ₩35,473 | +4.17% | 20.3만 |
|---|
| 2026.03.23 | ₩34,589 | ₩35,780 | ₩34,375 | ₩34,763 | +0.50% | 20.3만 |
|---|
| 2026.03.20 | ₩34,442 | ₩34,549 | ₩33,158 | ₩33,238 | -3.50% | 25.2만 |
|---|
| 2026.03.19 | ₩33,639 | ₩35,111 | ₩33,278 | ₩34,308 | +1.99% | 33.4만 |
|---|
| 2026.03.18 | ₩34,429 | ₩35,580 | ₩33,880 | ₩33,934 | -1.44% | 10.8만 |
|---|
| 2026.03.17 | ₩35,473 | ₩36,275 | ₩34,295 | ₩34,937 | -1.51% | 15.5만 |
|---|
| 2026.03.16 | ₩34,068 | ₩35,847 | ₩34,068 | ₩35,245 | +3.46% | 33.4만 |
|---|
| 2026.03.13 | ₩33,733 | ₩33,853 | ₩32,716 | ₩33,465 | -0.79% | 22.5만 |
|---|
| 2026.03.12 | ₩33,653 | ₩34,857 | ₩33,492 | ₩33,559 | -0.28% | 14.4만 |
|---|
| 2026.03.11 | ₩35,539 | ₩35,981 | ₩34,295 | ₩34,482 | -2.97% | 21.8만 |
|---|
| 2026.03.10 | ₩34,121 | ₩37,640 | ₩33,974 | ₩35,780 | +4.86% | 32.5만 |
|---|
| 2026.03.09 | ₩34,924 | ₩35,125 | ₩32,622 | ₩34,643 | -0.80% | 53.1만 |
|---|
| 2026.03.06 | ₩41,494 | ₩41,855 | ₩35,446 | ₩35,459 | -14.54% | 56.9만 |
|---|
| 2026.03.05 | ₩34,522 | ₩35,927 | ₩34,308 | ₩34,911 | +1.12% | 21.7만 |
|---|
| 2026.03.04 | ₩35,379 | ₩36,008 | ₩34,576 | ₩35,299 | -0.23% | 19.9만 |
|---|
| 2026.03.03 | ₩33,733 | ₩35,111 | ₩32,649 | ₩34,790 | +3.13% | 16.9만 |
|---|
| 2026.03.02 | ₩35,098 | ₩35,861 | ₩33,572 | ₩35,031 | -0.19% | 25.3만 |
|---|
| 2026.02.27 | ₩36,489 | ₩36,489 | ₩34,951 | ₩36,449 | -0.11% | 21.7만 |
|---|
| 2026.02.26 | ₩36,168 | ₩37,975 | ₩35,727 | ₩36,811 | +1.78% | 18만 |
|---|
| 2026.02.25 | ₩35,861 | ₩35,861 | ₩34,255 | ₩35,807 | -0.15% | 20.2만 |
|---|
| 2026.02.24 | ₩35,258 | ₩36,115 | ₩33,465 | ₩35,593 | +0.95% | 24.1만 |
|---|
| 2026.02.23 | ₩39,139 | ₩39,594 | ₩35,205 | ₩35,299 | -9.81% | 32.7만 |
|---|
| 2026.02.20 | ₩37,413 | ₩39,741 | ₩37,413 | ₩39,139 | +4.61% | 107.5만 |
|---|
| 2026.02.19 | ₩37,720 | ₩38,068 | ₩37,199 | ₩37,720 | 0.00% | 15.6만 |
|---|
| 2026.02.18 | ₩37,065 | ₩38,898 | ₩37,065 | ₩37,908 | +2.27% | 14.9만 |
|---|
| 2026.02.17 | ₩37,252 | ₩37,613 | ₩36,797 | ₩37,199 | -0.14% | 23.7만 |
|---|
| 2026.02.13 | ₩37,801 | ₩38,068 | ₩36,891 | ₩37,038 | -2.02% | 23.7만 |
|---|
| 2026.02.12 | ₩38,644 | ₩39,460 | ₩36,637 | ₩37,145 | -3.88% | 17만 |
|---|
| 2026.02.11 | ₩38,617 | ₩39,018 | ₩37,292 | ₩38,028 | -1.52% | 8.8만 |
|---|
| 2026.02.10 | ₩38,336 | ₩39,982 | ₩38,122 | ₩38,443 | +0.28% | 17만 |
|---|
| 2026.02.09 | ₩38,831 | ₩38,871 | ₩37,935 | ₩38,778 | -0.14% | 10.4만 |
|---|
| 2026.02.06 | ₩37,613 | ₩39,125 | ₩37,332 | ₩38,898 | +3.42% | 16.7만 |
|---|
| 2026.02.05 | ₩38,149 | ₩38,456 | ₩36,222 | ₩36,650 | -3.93% | 26만 |
|---|
| 2026.02.04 | ₩38,697 | ₩38,978 | ₩36,864 | ₩38,256 | -1.14% | 14.8만 |
|---|
| 2026.02.03 | ₩38,737 | ₩39,661 | ₩37,774 | ₩38,296 | -1.14% | 17만 |
|---|
| 2026.02.02 | ₩38,831 | ₩41,400 | ₩38,363 | ₩38,764 | -0.17% | 19.5만 |
|---|
| 2026.01.30 | ₩40,584 | ₩40,704 | ₩38,149 | ₩38,711 | -4.62% | 27만 |
|---|
| 2026.01.29 | ₩41,213 | ₩41,855 | ₩39,982 | ₩41,146 | -0.16% | 19만 |
|---|
| 2026.01.28 | ₩43,207 | ₩43,541 | ₩41,066 | ₩41,106 | -4.86% | 18.7만 |
|---|
| 2026.01.27 | ₩43,943 | ₩43,943 | ₩41,882 | ₩42,952 | -2.25% | 28.6만 |
|---|
| 2026.01.26 | ₩45,428 | ₩45,575 | ₩43,835 | ₩43,835 | -3.51% | 34.3만 |
|---|
| 2026.01.23 | ₩46,779 | ₩46,779 | ₩45,026 | ₩45,401 | -2.95% | 32.6만 |
|---|
| 2026.01.22 | ₩51,489 | ₩52,118 | ₩46,873 | ₩46,900 | -8.91% | 24.5만 |
|---|
| 2026.01.21 | ₩49,455 | ₩51,931 | ₩49,455 | ₩51,115 | +3.35% | 22.4만 |
|---|
| 2026.01.20 | ₩49,763 | ₩50,834 | ₩48,438 | ₩48,974 | -1.59% | 30.3만 |
|---|
| 2026.01.16 | ₩48,960 | ₩50,646 | ₩48,238 | ₩50,539 | +3.22% | 20.9만 |
|---|
| 2026.01.15 | ₩47,756 | ₩50,071 | ₩47,047 | ₩49,188 | +3.00% | 28.1만 |
|---|
| 2026.01.14 | ₩45,910 | ₩48,572 | ₩45,910 | ₩47,689 | +3.88% | 26.1만 |
|---|
| 2026.01.13 | ₩44,237 | ₩48,158 | ₩43,488 | ₩46,244 | +4.54% | 50.7만 |
|---|
| 2026.01.12 | ₩43,193 | ₩44,558 | ₩40,718 | ₩43,394 | +0.46% | 42.9만 |
|---|
| 2026.01.09 | ₩38,671 | ₩40,985 | ₩37,868 | ₩40,129 | +3.77% | 39.8만 |
|---|
| 2026.01.08 | ₩34,911 | ₩39,808 | ₩34,911 | ₩39,059 | +11.88% | 24.7만 |
|---|
| 2026.01.07 | ₩36,249 | ₩36,329 | ₩34,763 | ₩35,232 | -2.81% | 11.5만 |
|---|
| 2026.01.06 | ₩35,392 | ₩37,787 | ₩35,339 | ₩36,449 | +2.99% | 21.8만 |
|---|
| 2026.01.05 | ₩33,278 | ₩35,794 | ₩33,278 | ₩35,580 | +6.92% | 17.3만 |
|---|
| 2026.01.02 | ₩33,452 | ₩33,572 | ₩32,261 | ₩33,091 | -1.08% | 9.6만 |
|---|
| 2025.12.31 | ₩34,027 | ₩34,161 | ₩32,957 | ₩33,144 | -2.60% | 10만 |
|---|
| 2025.12.30 | ₩33,051 | ₩34,134 | ₩32,743 | ₩33,934 | +2.67% | 11.7만 |
|---|
| 2025.12.29 | ₩33,800 | ₩34,068 | ₩31,993 | ₩33,184 | -1.82% | 23.9만 |
|---|
| 2025.12.26 | ₩31,084 | ₩34,228 | ₩31,084 | ₩34,188 | +9.99% | 34.1만 |
|---|
| 2025.12.24 | ₩29,505 | ₩31,217 | ₩29,344 | ₩31,191 | +5.71% | 15.8만 |
|---|
| 2025.12.23 | ₩30,227 | ₩30,481 | ₩29,357 | ₩29,371 | -2.83% | 22.4만 |
|---|
| 2025.12.22 | ₩31,084 | ₩31,084 | ₩30,027 | ₩30,187 | -2.88% | 10만 |
|---|
| 2025.12.19 | ₩31,873 | ₩31,953 | ₩30,615 | ₩31,191 | -2.14% | 23만 |
|---|
| 2025.12.18 | ₩32,114 | ₩32,756 | ₩31,806 | ₩32,034 | -0.25% | 8.5만 |
|---|
| 2025.12.17 | ₩32,060 | ₩32,315 | ₩31,338 | ₩31,766 | -0.92% | 15.1만 |
|---|
| 2025.12.16 | ₩31,659 | ₩32,355 | ₩31,539 | ₩32,047 | +1.23% | 16만 |
|---|
| 2025.12.15 | ₩32,288 | ₩32,917 | ₩31,646 | ₩31,672 | -1.91% | 22.4만 |
|---|
| 2025.12.12 | ₩32,515 | ₩33,278 | ₩32,074 | ₩32,234 | -0.86% | 20.7만 |
|---|
| 2025.12.11 | ₩31,485 | ₩32,502 | ₩31,485 | ₩32,422 | +2.97% | 12.7만 |
|---|
| 2025.12.10 | ₩31,525 | ₩32,622 | ₩31,231 | ₩31,846 | +1.02% | 13.5만 |
|---|
| 2025.12.09 | ₩31,110 | ₩32,020 | ₩30,936 | ₩31,324 | +0.69% | 13.6만 |
|---|
| 2025.12.08 | ₩30,776 | ₩32,221 | ₩30,281 | ₩31,525 | +2.43% | 31.4만 |
|---|
| 2025.12.05 | ₩32,649 | ₩34,121 | ₩30,401 | ₩30,415 | -6.84% | 38.4만 |
|---|
| 2025.12.04 | ₩32,850 | ₩35,459 | ₩29,505 | ₩32,622 | -0.69% | 75.2만 |
|---|
| 2025.12.03 | ₩47,636 | ₩48,519 | ₩46,378 | ₩47,167 | -0.98% | 40만 |
|---|
| 2025.12.02 | ₩47,943 | ₩48,398 | ₩47,368 | ₩47,368 | -1.20% | 13.5만 |
|---|
| 2025.12.01 | ₩47,087 | ₩48,907 | ₩46,967 | ₩47,823 | +1.56% | 20.4만 |
|---|
| 2025.11.28 | ₩47,636 | ₩48,010 | ₩46,726 | ₩47,970 | +0.70% | 4.5만 |
|---|
| 2025.11.26 | ₩46,819 | ₩48,813 | ₩46,779 | ₩47,194 | +0.80% | 22.9만 |
|---|
| 2025.11.25 | ₩44,170 | ₩47,395 | ₩41,976 | ₩46,699 | +5.73% | 37.1만 |
|---|
| 2025.11.24 | ₩43,474 | ₩44,438 | ₩42,952 | ₩43,621 | +0.34% | 13.7만 |
|---|
| 2025.11.21 | ₩40,918 | ₩44,531 | ₩40,918 | ₩43,835 | +7.13% | 10.5만 |
|---|
| 2025.11.20 | ₩41,400 | ₩42,257 | ₩40,142 | ₩40,477 | -2.23% | 7.1만 |
|---|
| 2025.11.19 | ₩40,397 | ₩41,333 | ₩40,330 | ₩40,651 | +0.63% | 5.3만 |
|---|
| 2025.11.18 | ₩40,530 | ₩41,266 | ₩40,209 | ₩40,798 | +0.66% | 7.9만 |
|---|
| 2025.11.17 | ₩42,150 | ₩42,203 | ₩40,731 | ₩41,146 | -2.38% | 8.2만 |
|---|
| 2025.11.14 | ₩42,698 | ₩43,033 | ₩41,788 | ₩42,578 | -0.28% | 4.3만 |
|---|
| 2025.11.13 | ₩43,340 | ₩44,103 | ₩42,444 | ₩43,300 | -0.09% | 4.8만 |
|---|
| 2025.11.12 | ₩42,190 | ₩43,488 | ₩41,373 | ₩43,367 | +2.79% | 7.5만 |
|---|
| 2025.11.11 | ₩42,109 | ₩42,337 | ₩41,360 | ₩41,882 | -0.54% | 5만 |
|---|
| 2025.11.10 | ₩42,350 | ₩42,658 | ₩41,454 | ₩42,016 | -0.79% | 4.7만 |
|---|
| 2025.11.07 | ₩40,945 | ₩41,962 | ₩40,664 | ₩41,949 | +2.45% | 6.5만 |
|---|
| 2025.11.06 | ₩40,678 | ₩41,240 | ₩40,156 | ₩41,039 | +0.89% | 6.9만 |
|---|
| 2025.11.05 | ₩38,778 | ₩41,842 | ₩37,266 | ₩41,133 | +6.07% | 10.6만 |
|---|
| 2025.11.04 | ₩38,871 | ₩39,527 | ₩38,256 | ₩38,376 | -1.27% | 5.6만 |
|---|
| 2025.11.03 | ₩39,112 | ₩39,848 | ₩38,363 | ₩39,674 | +1.44% | 9.1만 |
|---|
| 2025.10.31 | ₩38,349 | ₩38,938 | ₩37,828 | ₩38,818 | +1.22% | 6.2만 |
|---|
| 2025.10.30 | ₩39,500 | ₩39,500 | ₩38,015 | ₩38,523 | -2.47% | 5.3만 |
|---|
| 2025.10.29 | ₩41,159 | ₩41,480 | ₩39,420 | ₩39,701 | -3.54% | 18.5만 |
|---|
| 2025.10.28 | ₩41,186 | ₩41,802 | ₩40,490 | ₩41,373 | +0.45% | 5.1만 |
|---|
| 2025.10.27 | ₩41,855 | ₩43,113 | ₩41,480 | ₩41,681 | -0.42% | 7.5만 |
|---|
| 2025.10.24 | ₩41,026 | ₩41,173 | ₩40,423 | ₩41,159 | +0.33% | 6.7만 |
|---|
| 2025.10.23 | ₩38,871 | ₩40,437 | ₩38,871 | ₩40,370 | +3.86% | 11.7만 |
|---|
| 2025.10.22 | ₩39,861 | ₩40,116 | ₩38,523 | ₩38,885 | -2.45% | 7.5만 |
|---|
| 2025.10.21 | ₩39,393 | ₩40,062 | ₩39,393 | ₩39,794 | +1.02% | 4.6만 |
|---|
| 2025.10.20 | ₩38,737 | ₩39,514 | ₩38,724 | ₩39,473 | +1.90% | 6.1만 |
|---|
| 2025.10.17 | ₩38,523 | ₩38,791 | ₩37,828 | ₩38,282 | -0.63% | 9.4만 |
|---|
| 2025.10.16 | ₩39,152 | ₩39,487 | ₩37,814 | ₩38,724 | -1.09% | 12.4만 |
|---|
| 2025.10.15 | ₩38,804 | ₩39,968 | ₩37,988 | ₩39,340 | +1.38% | 9.3만 |
|---|
| 2025.10.14 | ₩36,369 | ₩38,456 | ₩35,954 | ₩38,363 | +5.48% | 9만 |
|---|
| 2025.10.13 | ₩35,861 | ₩37,038 | ₩35,861 | ₩36,944 | +3.02% | 10.9만 |
|---|
| 2025.10.10 | ₩37,694 | ₩37,694 | ₩34,897 | ₩34,991 | -7.17% | 9.2만 |
|---|