시장 데이터를 불러오는 중
전체 종목
제르다우 ADR 과거 주가
Gerdau S.A. Common Stock · GGB · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gerdau S.A. Common Stock · GGB · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,696 | ₩6,883 | ₩6,696 | ₩6,843 | +2.20% | 1595.3만 |
| 2026.10.08 | ₩6,683 | ₩6,843 | ₩6,576 | ₩6,576 | -1.60% | 1623.9만 |
| 2026.10.07 | ₩6,790 | ₩6,803 | ₩6,683 | ₩6,710 | -1.18% | 1330.1만 |
| 2026.10.06 | ₩7,017 | ₩7,017 | ₩6,763 | ₩6,843 | -2.48% | 1271.9만 |
| 2026.10.05 | ₩7,258 | ₩7,324 | ₩6,790 | ₩6,910 | -4.79% | 3096.7만 |
| 2026.10.02 | ₩6,482 | ₩6,736 | ₩6,469 | ₩6,696 | +3.30% | 1941.5만 |
| 2026.10.01 | ₩6,309 | ₩6,429 | ₩6,228 | ₩6,429 | +1.91% | 1219.5만 |
| 2026.09.30 | ₩6,269 | ₩6,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,309 |
| +0.64% |
| 1217.5만 |
| 2026.09.29 | ₩6,349 | ₩6,362 | ₩6,188 | ₩6,202 | -2.32% | 1306.3만 |
|---|
| 2026.09.28 | ₩6,349 | ₩6,469 | ₩6,349 | ₩6,389 | +0.63% | 977.6만 |
|---|
| 2026.09.25 | ₩6,402 | ₩6,482 | ₩6,322 | ₩6,482 | +1.25% | 874.4만 |
|---|
| 2026.09.24 | ₩6,509 | ₩6,549 | ₩6,389 | ₩6,402 | -1.64% | 1057.7만 |
|---|
| 2026.09.23 | ₩6,696 | ₩6,723 | ₩6,509 | ₩6,523 | -2.59% | 1331.2만 |
|---|
| 2026.09.22 | ₩6,576 | ₩6,750 | ₩6,576 | ₩6,710 | +2.03% | 1025만 |
|---|
| 2026.09.21 | ₩6,776 | ₩6,776 | ₩6,656 | ₩6,683 | -1.38% | 919.5만 |
|---|
| 2026.09.18 | ₩6,763 | ₩6,776 | ₩6,536 | ₩6,603 | -2.37% | 1585.3만 |
|---|
| 2026.09.17 | ₩6,723 | ₩6,857 | ₩6,576 | ₩6,817 | +1.39% | 958.7만 |
|---|
| 2026.09.16 | ₩6,750 | ₩6,817 | ₩6,563 | ₩6,670 | -1.19% | 1204.5만 |
|---|
| 2026.09.15 | ₩6,549 | ₩6,776 | ₩6,523 | ₩6,763 | +3.27% | 1309만 |
|---|
| 2026.09.14 | ₩6,576 | ₩6,696 | ₩6,496 | ₩6,536 | -0.61% | 1160.5만 |
|---|
| 2026.09.11 | ₩6,817 | ₩6,910 | ₩6,723 | ₩6,883 | +0.98% | 1386.5만 |
|---|
| 2026.09.10 | ₩6,563 | ₩6,843 | ₩6,549 | ₩6,817 | +3.87% | 1139.3만 |
|---|
| 2026.09.09 | ₩6,723 | ₩6,790 | ₩6,629 | ₩6,696 | -0.40% | 1026.5만 |
|---|
| 2026.09.08 | ₩6,723 | ₩6,830 | ₩6,723 | ₩6,763 | +0.60% | 961.4만 |
|---|
| 2026.09.04 | ₩6,670 | ₩6,723 | ₩6,616 | ₩6,643 | -0.40% | 766만 |
|---|
| 2026.09.03 | ₩6,750 | ₩6,776 | ₩6,523 | ₩6,616 | -1.98% | 1279.4만 |
|---|
| 2026.09.02 | ₩6,429 | ₩6,696 | ₩6,389 | ₩6,643 | +3.33% | 1169.2만 |
|---|
| 2026.09.01 | ₩6,108 | ₩6,349 | ₩6,108 | ₩6,269 | +2.63% | 1083.7만 |
|---|
| 2026.08.31 | ₩6,242 | ₩6,335 | ₩6,135 | ₩6,162 | -1.28% | 941.5만 |
|---|
| 2026.08.28 | ₩6,242 | ₩6,295 | ₩6,081 | ₩6,135 | -1.71% | 1086.5만 |
|---|
| 2026.08.27 | ₩6,108 | ₩6,282 | ₩6,095 | ₩6,282 | +2.84% | 1678.6만 |
|---|
| 2026.08.26 | ₩5,908 | ₩5,988 | ₩5,868 | ₩5,961 | +0.90% | 759.9만 |
|---|
| 2026.08.25 | ₩5,747 | ₩5,841 | ₩5,667 | ₩5,827 | +1.40% | 886.3만 |
|---|
| 2026.08.24 | ₩5,814 | ₩6,068 | ₩5,761 | ₩5,787 | -0.46% | 1505.3만 |
|---|
| 2026.08.21 | ₩5,827 | ₩5,934 | ₩5,774 | ₩5,787 | -0.69% | 884.7만 |
|---|
| 2026.08.20 | ₩5,734 | ₩5,881 | ₩5,587 | ₩5,787 | +0.93% | 1605.2만 |
|---|
| 2026.08.19 | ₩6,362 | ₩6,402 | ₩5,921 | ₩5,961 | -6.30% | 1872.6만 |
|---|
| 2026.08.18 | ₩6,416 | ₩6,469 | ₩6,215 | ₩6,242 | -2.71% | 847.1만 |
|---|
| 2026.08.17 | ₩6,362 | ₩6,429 | ₩6,322 | ₩6,416 | +0.84% | 593.6만 |
|---|
| 2026.08.14 | ₩6,402 | ₩6,402 | ₩6,282 | ₩6,335 | -1.04% | 731.7만 |
|---|
| 2026.08.13 | ₩6,482 | ₩6,523 | ₩6,402 | ₩6,416 | -1.03% | 655.9만 |
|---|
| 2026.08.12 | ₩6,402 | ₩6,482 | ₩6,349 | ₩6,456 | +0.84% | 850.9만 |
|---|
| 2026.08.11 | ₩6,509 | ₩6,549 | ₩6,242 | ₩6,269 | -3.70% | 1636.1만 |
|---|
| 2026.08.10 | ₩6,629 | ₩6,683 | ₩6,603 | ₩6,629 | 0.00% | 705.4만 |
|---|
| 2026.08.07 | ₩6,763 | ₩6,776 | ₩6,549 | ₩6,603 | -2.37% | 809.5만 |
|---|
| 2026.08.06 | ₩6,843 | ₩6,897 | ₩6,710 | ₩6,736 | -1.56% | 1045.4만 |
|---|
| 2026.08.05 | ₩6,563 | ₩6,923 | ₩6,523 | ₩6,870 | +4.68% | 2074.2만 |
|---|
| 2026.08.04 | ₩6,857 | ₩6,910 | ₩6,736 | ₩6,817 | -0.58% | 1881.9만 |
|---|
| 2026.08.03 | ₩6,589 | ₩6,776 | ₩6,482 | ₩6,763 | +2.64% | 1401.3만 |
|---|
| 2026.07.31 | ₩6,629 | ₩6,710 | ₩6,523 | ₩6,629 | 0.00% | 1206.7만 |
|---|
| 2026.07.30 | ₩6,549 | ₩6,656 | ₩6,469 | ₩6,629 | +1.22% | 847.4만 |
|---|
| 2026.07.29 | ₩6,616 | ₩6,643 | ₩6,442 | ₩6,496 | -1.82% | 1173.5만 |
|---|
| 2026.07.28 | ₩6,482 | ₩6,683 | ₩6,456 | ₩6,616 | +2.06% | 1702.2만 |
|---|
| 2026.07.27 | ₩6,389 | ₩6,482 | ₩6,349 | ₩6,456 | +1.05% | 1101.5만 |
|---|
| 2026.07.24 | ₩6,322 | ₩6,469 | ₩6,309 | ₩6,429 | +1.69% | 1249.6만 |
|---|
| 2026.07.23 | ₩6,362 | ₩6,442 | ₩6,309 | ₩6,375 | +0.21% | 2013.3만 |
|---|
| 2026.07.22 | ₩6,309 | ₩6,389 | ₩6,242 | ₩6,375 | +1.06% | 3126.8만 |
|---|
| 2026.07.21 | ₩6,282 | ₩6,282 | ₩6,175 | ₩6,202 | -1.28% | 1401.7만 |
|---|
| 2026.07.20 | ₩6,349 | ₩6,362 | ₩6,202 | ₩6,255 | -1.47% | 787.1만 |
|---|
| 2026.07.17 | ₩6,188 | ₩6,375 | ₩6,162 | ₩6,309 | +1.94% | 983만 |
|---|
| 2026.07.16 | ₩6,309 | ₩6,429 | ₩6,269 | ₩6,309 | 0.00% | 1611.5만 |
|---|
| 2026.07.15 | ₩6,215 | ₩6,456 | ₩6,188 | ₩6,416 | +3.23% | 3178.4만 |
|---|
| 2026.07.14 | ₩6,122 | ₩6,188 | ₩6,068 | ₩6,162 | +0.66% | 1086.4만 |
|---|
| 2026.07.13 | ₩6,055 | ₩6,108 | ₩5,948 | ₩6,001 | -0.88% | 1073.7만 |
|---|
| 2026.07.10 | ₩5,961 | ₩6,068 | ₩5,934 | ₩6,015 | +0.90% | 1621.5만 |
|---|
| 2026.07.09 | ₩5,787 | ₩6,001 | ₩5,747 | ₩5,894 | +1.85% | 2348만 |
|---|
| 2026.07.08 | ₩5,667 | ₩5,761 | ₩5,640 | ₩5,747 | +1.42% | 1271.1만 |
|---|
| 2026.07.07 | ₩5,614 | ₩5,747 | ₩5,614 | ₩5,721 | +1.90% | 1682.3만 |
|---|
| 2026.07.06 | ₩5,587 | ₩5,680 | ₩5,560 | ₩5,654 | +1.20% | 1497.6만 |
|---|
| 2026.07.02 | ₩5,427 | ₩5,533 | ₩5,400 | ₩5,440 | +0.25% | 2045.4만 |
|---|
| 2026.07.01 | ₩5,293 | ₩5,413 | ₩5,293 | ₩5,373 | +1.52% | 2042.3만 |
|---|
| 2026.06.30 | ₩5,427 | ₩5,467 | ₩5,360 | ₩5,400 | -0.49% | 1515.7만 |
|---|
| 2026.06.29 | ₩5,520 | ₩5,547 | ₩5,400 | ₩5,520 | 0.00% | 1751.2만 |
|---|
| 2026.06.26 | ₩5,507 | ₩5,574 | ₩5,467 | ₩5,547 | +0.73% | 1933.7만 |
|---|
| 2026.06.25 | ₩5,587 | ₩5,654 | ₩5,520 | ₩5,533 | -0.96% | 1667.9만 |
|---|
| 2026.06.24 | ₩5,507 | ₩5,533 | ₩5,453 | ₩5,467 | -0.73% | 1052.7만 |
|---|
| 2026.06.23 | ₩5,520 | ₩5,627 | ₩5,520 | ₩5,574 | +0.97% | 1411.3만 |
|---|
| 2026.06.22 | ₩5,627 | ₩5,721 | ₩5,600 | ₩5,680 | +0.95% | 1577.1만 |
|---|
| 2026.06.18 | ₩5,908 | ₩5,948 | ₩5,560 | ₩5,574 | -5.66% | 3076.6만 |
|---|
| 2026.06.17 | ₩6,175 | ₩6,215 | ₩5,988 | ₩6,001 | -2.81% | 1266.4만 |
|---|
| 2026.06.16 | ₩6,202 | ₩6,282 | ₩6,148 | ₩6,175 | -0.43% | 1787.4만 |
|---|
| 2026.06.15 | ₩6,523 | ₩6,549 | ₩6,175 | ₩6,242 | -4.30% | 1333.6만 |
|---|
| 2026.06.12 | ₩6,309 | ₩6,389 | ₩6,295 | ₩6,349 | +0.64% | 1898.2만 |
|---|
| 2026.06.11 | ₩6,122 | ₩6,269 | ₩6,055 | ₩6,228 | +1.75% | 1286.9만 |
|---|
| 2026.06.10 | ₩5,988 | ₩6,108 | ₩5,988 | ₩6,041 | +0.89% | 2385.6만 |
|---|
| 2026.06.09 | ₩6,202 | ₩6,202 | ₩5,908 | ₩6,095 | -1.72% | 1614.8만 |
|---|
| 2026.06.08 | ₩6,148 | ₩6,175 | ₩6,055 | ₩6,108 | -0.65% | 1840.8만 |
|---|
| 2026.06.05 | ₩6,188 | ₩6,242 | ₩6,081 | ₩6,135 | -0.86% | 1739.6만 |
|---|
| 2026.06.04 | ₩6,242 | ₩6,375 | ₩6,242 | ₩6,295 | +0.86% | 1010.2만 |
|---|
| 2026.06.03 | ₩6,335 | ₩6,429 | ₩6,309 | ₩6,349 | +0.21% | 3149.2만 |
|---|
| 2026.06.02 | ₩6,295 | ₩6,576 | ₩6,282 | ₩6,536 | +3.82% | 3080.3만 |
|---|
| 2026.06.01 | ₩5,934 | ₩6,188 | ₩5,934 | ₩6,095 | +2.70% | 1371.9만 |
|---|
| 2026.05.29 | ₩6,148 | ₩6,202 | ₩5,988 | ₩6,015 | -2.17% | 2440.4만 |
|---|
| 2026.05.28 | ₩6,282 | ₩6,322 | ₩6,202 | ₩6,215 | -1.06% | 1646.9만 |
|---|
| 2026.05.27 | ₩6,255 | ₩6,322 | ₩6,148 | ₩6,309 | +0.85% | 2329.6만 |
|---|
| 2026.05.26 | ₩6,416 | ₩6,429 | ₩6,215 | ₩6,255 | -2.50% | 1581.9만 |
|---|
| 2026.05.22 | ₩6,269 | ₩6,362 | ₩6,215 | ₩6,349 | +1.28% | 1325.6만 |
|---|
| 2026.05.21 | ₩6,202 | ₩6,322 | ₩6,135 | ₩6,282 | +1.29% | 1484.9만 |
|---|
| 2026.05.20 | ₩6,188 | ₩6,295 | ₩6,108 | ₩6,269 | +1.30% | 1864.8만 |
|---|
| 2026.05.19 | ₩6,055 | ₩6,175 | ₩6,001 | ₩6,095 | +0.66% | 2371.5만 |
|---|
| 2026.05.18 | ₩6,228 | ₩6,282 | ₩6,122 | ₩6,188 | -0.64% | 1200.8만 |
|---|
| 2026.05.15 | ₩6,001 | ₩6,188 | ₩6,001 | ₩6,148 | +2.45% | 1450.8만 |
|---|
| 2026.05.14 | ₩6,295 | ₩6,416 | ₩6,242 | ₩6,295 | 0.00% | 1403.7만 |
|---|
| 2026.05.13 | ₩6,416 | ₩6,549 | ₩6,228 | ₩6,255 | -2.50% | 2187.9만 |
|---|
| 2026.05.12 | ₩6,295 | ₩6,469 | ₩6,215 | ₩6,402 | +1.70% | 2361.5만 |
|---|
| 2026.05.11 | ₩6,496 | ₩6,523 | ₩6,402 | ₩6,429 | -1.03% | 1131.6만 |
|---|
| 2026.05.08 | ₩6,456 | ₩6,536 | ₩6,429 | ₩6,482 | +0.41% | 1493.4만 |
|---|
| 2026.05.07 | ₩6,589 | ₩6,616 | ₩6,335 | ₩6,349 | -3.65% | 1551.7만 |
|---|
| 2026.05.06 | ₩6,469 | ₩6,656 | ₩6,429 | ₩6,589 | +1.86% | 2935.8만 |
|---|
| 2026.05.05 | ₩6,135 | ₩6,429 | ₩6,095 | ₩6,416 | +4.58% | 2983.8만 |
|---|
| 2026.05.04 | ₩6,055 | ₩6,095 | ₩6,001 | ₩6,015 | -0.66% | 1627.5만 |
|---|
| 2026.05.01 | ₩6,055 | ₩6,108 | ₩6,001 | ₩6,028 | -0.44% | 1241.2만 |
|---|
| 2026.04.30 | ₩6,068 | ₩6,135 | ₩5,988 | ₩6,108 | +0.66% | 1515.6만 |
|---|
| 2026.04.29 | ₩6,028 | ₩6,148 | ₩5,921 | ₩5,921 | -1.77% | 2086.3만 |
|---|
| 2026.04.28 | ₩5,841 | ₩6,068 | ₩5,801 | ₩6,028 | +3.20% | 2845.3만 |
|---|
| 2026.04.27 | ₩5,827 | ₩5,841 | ₩5,734 | ₩5,774 | -0.92% | 1234.7만 |
|---|
| 2026.04.24 | ₩5,801 | ₩5,814 | ₩5,707 | ₩5,761 | -0.69% | 1430.7만 |
|---|
| 2026.04.23 | ₩5,801 | ₩5,854 | ₩5,694 | ₩5,761 | -0.69% | 1618.2만 |
|---|
| 2026.04.22 | ₩5,747 | ₩5,854 | ₩5,747 | ₩5,787 | +0.70% | 1657만 |
|---|
| 2026.04.21 | ₩5,734 | ₩5,827 | ₩5,707 | ₩5,747 | +0.23% | 1639.6만 |
|---|
| 2026.04.20 | ₩5,747 | ₩5,761 | ₩5,680 | ₩5,721 | -0.47% | 1279만 |
|---|
| 2026.04.17 | ₩5,827 | ₩5,894 | ₩5,747 | ₩5,747 | -1.38% | 1595.8만 |
|---|
| 2026.04.16 | ₩5,801 | ₩5,881 | ₩5,667 | ₩5,694 | -1.84% | 2381.1만 |
|---|
| 2026.04.15 | ₩5,774 | ₩5,814 | ₩5,694 | ₩5,761 | -0.23% | 1914.2만 |
|---|
| 2026.04.14 | ₩5,667 | ₩5,747 | ₩5,654 | ₩5,707 | +0.71% | 1519.4만 |
|---|
| 2026.04.13 | ₩5,587 | ₩5,640 | ₩5,533 | ₩5,627 | +0.72% | 1532.6만 |
|---|
| 2026.04.10 | ₩5,640 | ₩5,721 | ₩5,614 | ₩5,654 | +0.24% | 2133.9만 |
|---|
| 2026.04.09 | ₩5,346 | ₩5,600 | ₩5,346 | ₩5,587 | +4.50% | 2800.3만 |
|---|
| 2026.04.08 | ₩5,333 | ₩5,373 | ₩5,266 | ₩5,306 | -0.50% | 2578만 |
|---|
| 2026.04.07 | ₩4,999 | ₩5,079 | ₩4,985 | ₩5,066 | +1.34% | 2464.8만 |
|---|
| 2026.04.06 | ₩5,106 | ₩5,106 | ₩4,999 | ₩5,026 | -1.57% | 1775.2만 |
|---|
| 2026.04.02 | ₩4,945 | ₩5,066 | ₩4,945 | ₩5,052 | +2.16% | 2678.6만 |
|---|
| 2026.04.01 | ₩5,039 | ₩5,132 | ₩5,026 | ₩5,066 | +0.53% | 2413.4만 |
|---|
| 2026.03.31 | ₩4,705 | ₩4,852 | ₩4,665 | ₩4,825 | +2.56% | 2784.8만 |
|---|
| 2026.03.30 | ₩4,651 | ₩4,691 | ₩4,584 | ₩4,625 | -0.57% | 2358.9만 |
|---|
| 2026.03.27 | ₩4,625 | ₩4,678 | ₩4,558 | ₩4,571 | -1.16% | 1621.8만 |
|---|
| 2026.03.26 | ₩4,651 | ₩4,745 | ₩4,598 | ₩4,638 | -0.29% | 2067.3만 |
|---|
| 2026.03.25 | ₩4,665 | ₩4,705 | ₩4,625 | ₩4,678 | +0.29% | 1595.5만 |
|---|
| 2026.03.24 | ₩4,491 | ₩4,611 | ₩4,478 | ₩4,598 | +2.38% | 1922.1만 |
|---|
| 2026.03.23 | ₩4,478 | ₩4,625 | ₩4,437 | ₩4,558 | +1.79% | 2490만 |
|---|
| 2026.03.20 | ₩4,357 | ₩4,397 | ₩4,290 | ₩4,357 | 0.00% | 2394.4만 |
|---|
| 2026.03.19 | ₩4,210 | ₩4,464 | ₩4,197 | ₩4,411 | +4.76% | 2111.8만 |
|---|
| 2026.03.18 | ₩4,411 | ₩4,464 | ₩4,384 | ₩4,384 | -0.61% | 1448.5만 |
|---|
| 2026.03.17 | ₩4,571 | ₩4,571 | ₩4,451 | ₩4,464 | -2.34% | 1625.3만 |
|---|
| 2026.03.16 | ₩4,518 | ₩4,558 | ₩4,451 | ₩4,464 | -1.18% | 1482.1만 |
|---|
| 2026.03.13 | ₩4,611 | ₩4,638 | ₩4,397 | ₩4,411 | -4.35% | 1911.2만 |
|---|
| 2026.03.12 | ₩4,678 | ₩4,678 | ₩4,544 | ₩4,544 | -2.86% | 2275.1만 |
|---|
| 2026.03.11 | ₩4,825 | ₩4,905 | ₩4,745 | ₩4,812 | -0.28% | 1242만 |
|---|
| 2026.03.10 | ₩4,838 | ₩4,919 | ₩4,798 | ₩4,865 | +0.55% | 1465.4만 |
|---|
| 2026.03.09 | ₩4,665 | ₩4,838 | ₩4,651 | ₩4,785 | +2.58% | 1897.1만 |
|---|
| 2026.03.06 | ₩4,772 | ₩4,798 | ₩4,731 | ₩4,758 | -0.28% | 1982.1만 |
|---|
| 2026.03.05 | ₩4,932 | ₩4,959 | ₩4,825 | ₩4,865 | -1.36% | 2157.2만 |
|---|
| 2026.03.04 | ₩5,052 | ₩5,079 | ₩4,999 | ₩5,012 | -0.79% | 1600.3만 |
|---|
| 2026.03.03 | ₩5,026 | ₩5,026 | ₩4,852 | ₩4,945 | -1.60% | 1612만 |
|---|
| 2026.03.02 | ₩5,306 | ₩5,373 | ₩5,239 | ₩5,320 | +0.25% | 1583.9만 |
|---|
| 2026.02.27 | ₩5,400 | ₩5,453 | ₩5,346 | ₩5,400 | 0.00% | 1077.2만 |
|---|
| 2026.02.26 | ₩5,520 | ₩5,533 | ₩5,427 | ₩5,440 | -1.45% | 1252.4만 |
|---|
| 2026.02.25 | ₩5,507 | ₩5,627 | ₩5,467 | ₩5,547 | +0.73% | 1973.8만 |
|---|
| 2026.02.24 | ₩5,386 | ₩5,547 | ₩5,320 | ₩5,440 | +0.99% | 1100.4만 |
|---|
| 2026.02.23 | ₩5,600 | ₩5,667 | ₩5,507 | ₩5,560 | -0.72% | 1725.1만 |
|---|
| 2026.02.20 | ₩5,493 | ₩5,600 | ₩5,480 | ₩5,574 | +1.46% | 1541.5만 |
|---|
| 2026.02.19 | ₩5,467 | ₩5,547 | ₩5,467 | ₩5,507 | +0.73% | 1001.1만 |
|---|
| 2026.02.18 | ₩5,480 | ₩5,547 | ₩5,427 | ₩5,507 | +0.49% | 1663.6만 |
|---|
| 2026.02.17 | ₩5,440 | ₩5,453 | ₩5,266 | ₩5,413 | -0.49% | 1378.1만 |
|---|
| 2026.02.13 | ₩5,413 | ₩5,520 | ₩5,373 | ₩5,507 | +1.73% | 4948.8만 |
|---|
| 2026.02.12 | ₩5,814 | ₩5,854 | ₩5,640 | ₩5,667 | -2.53% | 2088.6만 |
|---|
| 2026.02.11 | ₩5,814 | ₩5,894 | ₩5,734 | ₩5,814 | 0.00% | 6573.6만 |
|---|
| 2026.02.10 | ₩5,667 | ₩5,721 | ₩5,640 | ₩5,667 | 0.00% | 2973.5만 |
|---|
| 2026.02.09 | ₩5,667 | ₩5,747 | ₩5,667 | ₩5,721 | +0.94% | 3665.6만 |
|---|
| 2026.02.06 | ₩5,614 | ₩5,667 | ₩5,574 | ₩5,640 | +0.48% | 2910.9만 |
|---|
| 2026.02.05 | ₩5,627 | ₩5,654 | ₩5,520 | ₩5,587 | -0.71% | 3768.9만 |
|---|
| 2026.02.04 | ₩5,908 | ₩5,908 | ₩5,654 | ₩5,721 | -3.17% | 5396.8만 |
|---|
| 2026.02.03 | ₩5,908 | ₩5,975 | ₩5,827 | ₩5,894 | -0.23% | 2657.2만 |
|---|
| 2026.02.02 | ₩5,721 | ₩5,787 | ₩5,707 | ₩5,774 | +0.93% | 1557.5만 |
|---|
| 2026.01.30 | ₩5,734 | ₩5,868 | ₩5,654 | ₩5,707 | -0.47% | 1466.6만 |
|---|
| 2026.01.29 | ₩6,162 | ₩6,215 | ₩5,854 | ₩5,881 | -4.56% | 2756.8만 |
|---|
| 2026.01.28 | ₩6,148 | ₩6,228 | ₩6,028 | ₩6,108 | -0.65% | 2225만 |
|---|
| 2026.01.27 | ₩5,921 | ₩6,135 | ₩5,921 | ₩6,055 | +2.26% | 2789.6만 |
|---|
| 2026.01.26 | ₩5,894 | ₩5,921 | ₩5,747 | ₩5,787 | -1.81% | 1657.3만 |
|---|
| 2026.01.23 | ₩5,774 | ₩5,934 | ₩5,707 | ₩5,908 | +2.31% | 1501.6만 |
|---|
| 2026.01.22 | ₩5,827 | ₩6,001 | ₩5,814 | ₩5,868 | +0.69% | 1866.6만 |
|---|
| 2026.01.21 | ₩5,547 | ₩5,721 | ₩5,520 | ₩5,707 | +2.89% | 1916.5만 |
|---|
| 2026.01.20 | ₩5,453 | ₩5,574 | ₩5,440 | ₩5,560 | +1.96% | 1289.6만 |
|---|
| 2026.01.16 | ₩5,547 | ₩5,574 | ₩5,520 | ₩5,560 | +0.24% | 1266.7만 |
|---|
| 2026.01.15 | ₩5,560 | ₩5,614 | ₩5,533 | ₩5,587 | +0.48% | 1101만 |
|---|
| 2026.01.14 | ₩5,360 | ₩5,574 | ₩5,333 | ₩5,560 | +3.74% | 1744.8만 |
|---|
| 2026.01.13 | ₩5,306 | ₩5,467 | ₩5,293 | ₩5,440 | +2.52% | 1914.5만 |
|---|
| 2026.01.12 | ₩5,266 | ₩5,346 | ₩5,253 | ₩5,320 | +1.02% | 1213.1만 |
|---|
| 2026.01.09 | ₩5,266 | ₩5,346 | ₩5,253 | ₩5,279 | +0.25% | 1429.2만 |
|---|
| 2026.01.08 | ₩5,293 | ₩5,306 | ₩5,226 | ₩5,279 | -0.25% | 1074.2만 |
|---|
| 2026.01.07 | ₩5,186 | ₩5,333 | ₩5,173 | ₩5,320 | +2.58% | 1457.4만 |
|---|
| 2026.01.06 | ₩5,119 | ₩5,306 | ₩5,092 | ₩5,253 | +2.61% | 1295.4만 |
|---|
| 2026.01.05 | ₩5,092 | ₩5,173 | ₩5,079 | ₩5,119 | +0.52% | 1113.8만 |
|---|
| 2026.01.02 | ₩5,012 | ₩5,092 | ₩4,999 | ₩5,052 | +0.80% | 941.3만 |
|---|
| 2025.12.31 | ₩4,985 | ₩5,012 | ₩4,919 | ₩4,932 | -1.07% | 430.2만 |
|---|
| 2025.12.30 | ₩5,012 | ₩5,012 | ₩4,959 | ₩4,972 | -0.80% | 719.8만 |
|---|
| 2025.12.29 | ₩4,945 | ₩4,959 | ₩4,879 | ₩4,892 | -1.08% | 925.6만 |
|---|
| 2025.12.26 | ₩4,999 | ₩5,039 | ₩4,999 | ₩5,012 | +0.27% | 681.4만 |
|---|
| 2025.12.24 | ₩5,012 | ₩5,012 | ₩4,972 | ₩4,999 | -0.27% | 125.5만 |
|---|
| 2025.12.23 | ₩4,945 | ₩5,012 | ₩4,919 | ₩4,999 | +1.08% | 1283.9만 |
|---|
| 2025.12.22 | ₩4,892 | ₩4,985 | ₩4,879 | ₩4,932 | +0.82% | 1034.4만 |
|---|
| 2025.12.19 | ₩4,985 | ₩4,999 | ₩4,865 | ₩4,879 | -2.14% | 1904.3만 |
|---|
| 2025.12.18 | ₩4,919 | ₩4,972 | ₩4,905 | ₩4,932 | +0.27% | 1455.5만 |
|---|
| 2025.12.17 | ₩4,972 | ₩4,985 | ₩4,892 | ₩4,905 | -1.34% | 2002.3만 |
|---|
| 2025.12.16 | ₩4,985 | ₩5,079 | ₩4,985 | ₩5,039 | +1.07% | 1487.4만 |
|---|
| 2025.12.15 | ₩4,945 | ₩5,066 | ₩4,892 | ₩5,052 | +2.16% | 2210.5만 |
|---|
| 2025.12.12 | ₩4,945 | ₩4,959 | ₩4,838 | ₩4,879 | -1.35% | 1067.8만 |
|---|
| 2025.12.11 | ₩4,785 | ₩4,932 | ₩4,785 | ₩4,879 | +1.96% | 1211.7만 |
|---|
| 2025.12.10 | ₩4,731 | ₩4,798 | ₩4,691 | ₩4,772 | +0.85% | 892.2만 |
|---|
| 2025.12.09 | ₩4,611 | ₩4,691 | ₩4,611 | ₩4,665 | +1.16% | 752.9만 |
|---|
| 2025.12.08 | ₩4,731 | ₩4,758 | ₩4,651 | ₩4,665 | -1.41% | 1087.8만 |
|---|
| 2025.12.05 | ₩4,892 | ₩4,932 | ₩4,625 | ₩4,651 | -4.92% | 3081.8만 |
|---|
| 2025.12.04 | ₩4,932 | ₩4,972 | ₩4,932 | ₩4,945 | +0.27% | 720.6만 |
|---|
| 2025.12.03 | ₩4,838 | ₩4,959 | ₩4,825 | ₩4,905 | +1.38% | 1115.9만 |
|---|
| 2025.12.02 | ₩4,772 | ₩4,798 | ₩4,745 | ₩4,785 | +0.28% | 685.9만 |
|---|
| 2025.12.01 | ₩4,745 | ₩4,838 | ₩4,745 | ₩4,772 | +0.56% | 1367.5만 |
|---|
| 2025.11.28 | ₩4,812 | ₩4,825 | ₩4,798 | ₩4,812 | 0.00% | 304.5만 |
|---|
| 2025.11.26 | ₩4,745 | ₩4,812 | ₩4,745 | ₩4,798 | +1.13% | 549.5만 |
|---|
| 2025.11.25 | ₩4,611 | ₩4,678 | ₩4,584 | ₩4,665 | +1.16% | 812.4만 |
|---|
| 2025.11.24 | ₩4,584 | ₩4,651 | ₩4,571 | ₩4,611 | +0.58% | 1202.1만 |
|---|
| 2025.11.21 | ₩4,531 | ₩4,598 | ₩4,491 | ₩4,544 | +0.29% | 2546.5만 |
|---|
| 2025.11.20 | ₩4,678 | ₩4,705 | ₩4,491 | ₩4,518 | -3.43% | 961.2만 |
|---|
| 2025.11.19 | ₩4,651 | ₩4,731 | ₩4,611 | ₩4,625 | -0.57% | 1326.4만 |
|---|
| 2025.11.18 | ₩4,665 | ₩4,705 | ₩4,638 | ₩4,651 | -0.29% | 1734.8만 |
|---|
| 2025.11.17 | ₩4,678 | ₩4,731 | ₩4,651 | ₩4,665 | -0.29% | 1840.7만 |
|---|
| 2025.11.14 | ₩4,731 | ₩4,798 | ₩4,691 | ₩4,731 | 0.00% | 950만 |
|---|
| 2025.11.13 | ₩4,825 | ₩4,865 | ₩4,731 | ₩4,772 | -1.11% | 950.3만 |
|---|
| 2025.11.12 | ₩4,785 | ₩4,852 | ₩4,772 | ₩4,825 | +0.84% | 838.2만 |
|---|
| 2025.11.11 | ₩4,865 | ₩4,892 | ₩4,825 | ₩4,879 | +0.27% | 1181.3만 |
|---|
| 2025.11.10 | ₩4,812 | ₩4,852 | ₩4,758 | ₩4,812 | 0.00% | 1007.6만 |
|---|
| 2025.11.07 | ₩4,731 | ₩4,772 | ₩4,678 | ₩4,772 | +0.85% | 1351.1만 |
|---|
| 2025.11.06 | ₩4,772 | ₩4,852 | ₩4,758 | ₩4,772 | 0.00% | 2143.3만 |
|---|
| 2025.11.05 | ₩4,665 | ₩4,825 | ₩4,638 | ₩4,812 | +3.15% | 2676.8만 |
|---|
| 2025.11.04 | ₩4,584 | ₩4,625 | ₩4,544 | ₩4,571 | -0.29% | 1032.1만 |
|---|
| 2025.11.03 | ₩4,678 | ₩4,678 | ₩4,598 | ₩4,651 | -0.57% | 1575.4만 |
|---|
| 2025.10.31 | ₩4,558 | ₩4,691 | ₩4,558 | ₩4,665 | +2.35% | 2240.3만 |
|---|
| 2025.10.30 | ₩4,731 | ₩4,758 | ₩4,598 | ₩4,611 | -2.54% | 2106.5만 |
|---|
| 2025.10.29 | ₩4,678 | ₩4,825 | ₩4,651 | ₩4,812 | +2.86% | 3638.7만 |
|---|
| 2025.10.28 | ₩4,544 | ₩4,651 | ₩4,544 | ₩4,625 | +1.76% | 2285.9만 |
|---|
| 2025.10.27 | ₩4,518 | ₩4,584 | ₩4,491 | ₩4,531 | +0.30% | 1710.9만 |
|---|
| 2025.10.24 | ₩4,558 | ₩4,584 | ₩4,491 | ₩4,504 | -1.17% | 1692.3만 |
|---|
| 2025.10.23 | ₩4,504 | ₩4,544 | ₩4,464 | ₩4,518 | +0.30% | 2035.7만 |
|---|
| 2025.10.22 | ₩4,504 | ₩4,544 | ₩4,437 | ₩4,451 | -1.19% | 2602.1만 |
|---|
| 2025.10.21 | ₩4,558 | ₩4,598 | ₩4,504 | ₩4,504 | -1.17% | 2876.5만 |
|---|
| 2025.10.20 | ₩4,504 | ₩4,571 | ₩4,478 | ₩4,558 | +1.19% | 2044.1만 |
|---|
| 2025.10.17 | ₩4,331 | ₩4,478 | ₩4,331 | ₩4,451 | +2.78% | 2625.3만 |
|---|
| 2025.10.16 | ₩4,317 | ₩4,384 | ₩4,290 | ₩4,344 | +0.62% | 3339.7만 |
|---|
| 2025.10.15 | ₩4,331 | ₩4,411 | ₩4,304 | ₩4,357 | +0.62% | 2970.4만 |
|---|
| 2025.10.14 | ₩4,250 | ₩4,331 | ₩4,250 | ₩4,317 | +1.57% | 1927.4만 |
|---|
| 2025.10.13 | ₩4,290 | ₩4,397 | ₩4,264 | ₩4,331 | +0.93% | 2694.2만 |
|---|
| 2025.10.10 | ₩4,317 | ₩4,331 | ₩4,183 | ₩4,210 | -2.48% | 2193.3만 |
|---|