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 | ₩6,687 | ₩6,874 | ₩6,687 | ₩6,834 | +2.20% | 1595.3만 |
| 2026.10.08 | ₩6,674 | ₩6,834 | ₩6,567 | ₩6,567 | -1.60% | 1623.9만 |
| 2026.10.07 | ₩6,781 | ₩6,794 | ₩6,674 | ₩6,701 | -1.18% | 1330.1만 |
| 2026.10.06 | ₩7,008 | ₩7,008 | ₩6,754 | ₩6,834 | -2.48% | 1271.9만 |
| 2026.10.05 | ₩7,248 | ₩7,315 | ₩6,781 | ₩6,901 | -4.79% | 3096.7만 |
| 2026.10.02 | ₩6,474 | ₩6,728 | ₩6,461 | ₩6,687 | +3.30% | 1941.5만 |
| 2026.10.01 | ₩6,300 | ₩6,421 | ₩6,220 | ₩6,421 | +1.91% | 1219.5만 |
| 2026.09.30 | ₩6,260 | ₩6,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,300 |
| +0.64% |
| 1217.5만 |
| 2026.09.29 | ₩6,340 | ₩6,354 | ₩6,180 | ₩6,194 | -2.32% | 1306.3만 |
|---|
| 2026.09.28 | ₩6,340 | ₩6,461 | ₩6,340 | ₩6,380 | +0.63% | 977.6만 |
|---|
| 2026.09.25 | ₩6,394 | ₩6,474 | ₩6,314 | ₩6,474 | +1.25% | 874.4만 |
|---|
| 2026.09.24 | ₩6,501 | ₩6,541 | ₩6,380 | ₩6,394 | -1.64% | 1057.7만 |
|---|
| 2026.09.23 | ₩6,687 | ₩6,714 | ₩6,501 | ₩6,514 | -2.59% | 1331.2만 |
|---|
| 2026.09.22 | ₩6,567 | ₩6,741 | ₩6,567 | ₩6,701 | +2.03% | 1025만 |
|---|
| 2026.09.21 | ₩6,768 | ₩6,768 | ₩6,647 | ₩6,674 | -1.38% | 919.5만 |
|---|
| 2026.09.18 | ₩6,754 | ₩6,768 | ₩6,527 | ₩6,594 | -2.37% | 1585.3만 |
|---|
| 2026.09.17 | ₩6,714 | ₩6,848 | ₩6,567 | ₩6,808 | +1.39% | 958.7만 |
|---|
| 2026.09.16 | ₩6,741 | ₩6,808 | ₩6,554 | ₩6,661 | -1.19% | 1204.5만 |
|---|
| 2026.09.15 | ₩6,541 | ₩6,768 | ₩6,514 | ₩6,754 | +3.27% | 1309만 |
|---|
| 2026.09.14 | ₩6,567 | ₩6,687 | ₩6,487 | ₩6,527 | -0.61% | 1160.5만 |
|---|
| 2026.09.11 | ₩6,808 | ₩6,901 | ₩6,714 | ₩6,874 | +0.98% | 1386.5만 |
|---|
| 2026.09.10 | ₩6,554 | ₩6,834 | ₩6,541 | ₩6,808 | +3.87% | 1139.3만 |
|---|
| 2026.09.09 | ₩6,714 | ₩6,781 | ₩6,621 | ₩6,687 | -0.40% | 1026.5만 |
|---|
| 2026.09.08 | ₩6,714 | ₩6,821 | ₩6,714 | ₩6,754 | +0.60% | 961.4만 |
|---|
| 2026.09.04 | ₩6,661 | ₩6,714 | ₩6,607 | ₩6,634 | -0.40% | 766만 |
|---|
| 2026.09.03 | ₩6,741 | ₩6,768 | ₩6,514 | ₩6,607 | -1.98% | 1279.4만 |
|---|
| 2026.09.02 | ₩6,421 | ₩6,687 | ₩6,380 | ₩6,634 | +3.33% | 1169.2만 |
|---|
| 2026.09.01 | ₩6,100 | ₩6,340 | ₩6,100 | ₩6,260 | +2.63% | 1083.7만 |
|---|
| 2026.08.31 | ₩6,234 | ₩6,327 | ₩6,127 | ₩6,154 | -1.28% | 941.5만 |
|---|
| 2026.08.28 | ₩6,234 | ₩6,287 | ₩6,073 | ₩6,127 | -1.71% | 1086.5만 |
|---|
| 2026.08.27 | ₩6,100 | ₩6,274 | ₩6,087 | ₩6,274 | +2.84% | 1678.6만 |
|---|
| 2026.08.26 | ₩5,900 | ₩5,980 | ₩5,860 | ₩5,953 | +0.90% | 759.9만 |
|---|
| 2026.08.25 | ₩5,740 | ₩5,833 | ₩5,660 | ₩5,820 | +1.40% | 886.3만 |
|---|
| 2026.08.24 | ₩5,807 | ₩6,060 | ₩5,753 | ₩5,780 | -0.46% | 1505.3만 |
|---|
| 2026.08.21 | ₩5,820 | ₩5,927 | ₩5,766 | ₩5,780 | -0.69% | 884.7만 |
|---|
| 2026.08.20 | ₩5,726 | ₩5,873 | ₩5,580 | ₩5,780 | +0.93% | 1605.2만 |
|---|
| 2026.08.19 | ₩6,354 | ₩6,394 | ₩5,913 | ₩5,953 | -6.30% | 1872.6만 |
|---|
| 2026.08.18 | ₩6,407 | ₩6,461 | ₩6,207 | ₩6,234 | -2.71% | 847.1만 |
|---|
| 2026.08.17 | ₩6,354 | ₩6,421 | ₩6,314 | ₩6,407 | +0.84% | 593.6만 |
|---|
| 2026.08.14 | ₩6,394 | ₩6,394 | ₩6,274 | ₩6,327 | -1.04% | 731.7만 |
|---|
| 2026.08.13 | ₩6,474 | ₩6,514 | ₩6,394 | ₩6,407 | -1.03% | 655.9만 |
|---|
| 2026.08.12 | ₩6,394 | ₩6,474 | ₩6,340 | ₩6,447 | +0.84% | 850.9만 |
|---|
| 2026.08.11 | ₩6,501 | ₩6,541 | ₩6,234 | ₩6,260 | -3.70% | 1636.1만 |
|---|
| 2026.08.10 | ₩6,621 | ₩6,674 | ₩6,594 | ₩6,621 | 0.00% | 705.4만 |
|---|
| 2026.08.07 | ₩6,754 | ₩6,768 | ₩6,541 | ₩6,594 | -2.37% | 809.5만 |
|---|
| 2026.08.06 | ₩6,834 | ₩6,888 | ₩6,701 | ₩6,728 | -1.56% | 1045.4만 |
|---|
| 2026.08.05 | ₩6,554 | ₩6,914 | ₩6,514 | ₩6,861 | +4.68% | 2074.2만 |
|---|
| 2026.08.04 | ₩6,848 | ₩6,901 | ₩6,728 | ₩6,808 | -0.58% | 1881.9만 |
|---|
| 2026.08.03 | ₩6,581 | ₩6,768 | ₩6,474 | ₩6,754 | +2.64% | 1401.3만 |
|---|
| 2026.07.31 | ₩6,621 | ₩6,701 | ₩6,514 | ₩6,621 | 0.00% | 1206.7만 |
|---|
| 2026.07.30 | ₩6,541 | ₩6,647 | ₩6,461 | ₩6,621 | +1.22% | 847.4만 |
|---|
| 2026.07.29 | ₩6,607 | ₩6,634 | ₩6,434 | ₩6,487 | -1.82% | 1173.5만 |
|---|
| 2026.07.28 | ₩6,474 | ₩6,674 | ₩6,447 | ₩6,607 | +2.06% | 1702.2만 |
|---|
| 2026.07.27 | ₩6,380 | ₩6,474 | ₩6,340 | ₩6,447 | +1.05% | 1101.5만 |
|---|
| 2026.07.24 | ₩6,314 | ₩6,461 | ₩6,300 | ₩6,421 | +1.69% | 1249.6만 |
|---|
| 2026.07.23 | ₩6,354 | ₩6,434 | ₩6,300 | ₩6,367 | +0.21% | 2013.3만 |
|---|
| 2026.07.22 | ₩6,300 | ₩6,380 | ₩6,234 | ₩6,367 | +1.06% | 3126.8만 |
|---|
| 2026.07.21 | ₩6,274 | ₩6,274 | ₩6,167 | ₩6,194 | -1.28% | 1401.7만 |
|---|
| 2026.07.20 | ₩6,340 | ₩6,354 | ₩6,194 | ₩6,247 | -1.47% | 787.1만 |
|---|
| 2026.07.17 | ₩6,180 | ₩6,367 | ₩6,154 | ₩6,300 | +1.94% | 983만 |
|---|
| 2026.07.16 | ₩6,300 | ₩6,421 | ₩6,260 | ₩6,300 | 0.00% | 1611.5만 |
|---|
| 2026.07.15 | ₩6,207 | ₩6,447 | ₩6,180 | ₩6,407 | +3.23% | 3178.4만 |
|---|
| 2026.07.14 | ₩6,114 | ₩6,180 | ₩6,060 | ₩6,154 | +0.66% | 1086.4만 |
|---|
| 2026.07.13 | ₩6,047 | ₩6,100 | ₩5,940 | ₩5,993 | -0.88% | 1073.7만 |
|---|
| 2026.07.10 | ₩5,953 | ₩6,060 | ₩5,927 | ₩6,007 | +0.90% | 1621.5만 |
|---|
| 2026.07.09 | ₩5,780 | ₩5,993 | ₩5,740 | ₩5,887 | +1.85% | 2348만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,753 | ₩5,633 | ₩5,740 | +1.42% | 1271.1만 |
|---|
| 2026.07.07 | ₩5,606 | ₩5,740 | ₩5,606 | ₩5,713 | +1.90% | 1682.3만 |
|---|
| 2026.07.06 | ₩5,580 | ₩5,673 | ₩5,553 | ₩5,646 | +1.20% | 1497.6만 |
|---|
| 2026.07.02 | ₩5,419 | ₩5,526 | ₩5,393 | ₩5,433 | +0.25% | 2045.4만 |
|---|
| 2026.07.01 | ₩5,286 | ₩5,406 | ₩5,286 | ₩5,366 | +1.52% | 2042.3만 |
|---|
| 2026.06.30 | ₩5,419 | ₩5,459 | ₩5,353 | ₩5,393 | -0.49% | 1515.7만 |
|---|
| 2026.06.29 | ₩5,513 | ₩5,540 | ₩5,393 | ₩5,513 | 0.00% | 1751.2만 |
|---|
| 2026.06.26 | ₩5,499 | ₩5,566 | ₩5,459 | ₩5,540 | +0.73% | 1933.7만 |
|---|
| 2026.06.25 | ₩5,580 | ₩5,646 | ₩5,513 | ₩5,526 | -0.96% | 1667.9만 |
|---|
| 2026.06.24 | ₩5,499 | ₩5,526 | ₩5,446 | ₩5,459 | -0.73% | 1052.7만 |
|---|
| 2026.06.23 | ₩5,513 | ₩5,620 | ₩5,513 | ₩5,566 | +0.97% | 1411.3만 |
|---|
| 2026.06.22 | ₩5,620 | ₩5,713 | ₩5,593 | ₩5,673 | +0.95% | 1577.1만 |
|---|
| 2026.06.18 | ₩5,900 | ₩5,940 | ₩5,553 | ₩5,566 | -5.66% | 3076.6만 |
|---|
| 2026.06.17 | ₩6,167 | ₩6,207 | ₩5,980 | ₩5,993 | -2.81% | 1266.4만 |
|---|
| 2026.06.16 | ₩6,194 | ₩6,274 | ₩6,140 | ₩6,167 | -0.43% | 1787.4만 |
|---|
| 2026.06.15 | ₩6,514 | ₩6,541 | ₩6,167 | ₩6,234 | -4.30% | 1333.6만 |
|---|
| 2026.06.12 | ₩6,300 | ₩6,380 | ₩6,287 | ₩6,340 | +0.64% | 1898.2만 |
|---|
| 2026.06.11 | ₩6,114 | ₩6,260 | ₩6,047 | ₩6,220 | +1.75% | 1286.9만 |
|---|
| 2026.06.10 | ₩5,980 | ₩6,100 | ₩5,980 | ₩6,033 | +0.89% | 2385.6만 |
|---|
| 2026.06.09 | ₩6,194 | ₩6,194 | ₩5,900 | ₩6,087 | -1.72% | 1614.8만 |
|---|
| 2026.06.08 | ₩6,140 | ₩6,167 | ₩6,047 | ₩6,100 | -0.65% | 1840.8만 |
|---|
| 2026.06.05 | ₩6,180 | ₩6,234 | ₩6,073 | ₩6,127 | -0.86% | 1739.6만 |
|---|
| 2026.06.04 | ₩6,234 | ₩6,367 | ₩6,234 | ₩6,287 | +0.86% | 1010.2만 |
|---|
| 2026.06.03 | ₩6,327 | ₩6,421 | ₩6,300 | ₩6,340 | +0.21% | 3149.2만 |
|---|
| 2026.06.02 | ₩6,287 | ₩6,567 | ₩6,274 | ₩6,527 | +3.82% | 3080.3만 |
|---|
| 2026.06.01 | ₩5,927 | ₩6,180 | ₩5,927 | ₩6,087 | +2.70% | 1371.9만 |
|---|
| 2026.05.29 | ₩6,140 | ₩6,194 | ₩5,980 | ₩6,007 | -2.17% | 2440.4만 |
|---|
| 2026.05.28 | ₩6,274 | ₩6,314 | ₩6,194 | ₩6,207 | -1.06% | 1646.9만 |
|---|
| 2026.05.27 | ₩6,247 | ₩6,314 | ₩6,140 | ₩6,300 | +0.85% | 2329.6만 |
|---|
| 2026.05.26 | ₩6,407 | ₩6,421 | ₩6,207 | ₩6,247 | -2.50% | 1581.9만 |
|---|
| 2026.05.22 | ₩6,260 | ₩6,354 | ₩6,207 | ₩6,340 | +1.28% | 1325.6만 |
|---|
| 2026.05.21 | ₩6,194 | ₩6,314 | ₩6,127 | ₩6,274 | +1.29% | 1484.9만 |
|---|
| 2026.05.20 | ₩6,180 | ₩6,287 | ₩6,100 | ₩6,260 | +1.30% | 1864.8만 |
|---|
| 2026.05.19 | ₩6,047 | ₩6,167 | ₩5,993 | ₩6,087 | +0.66% | 2371.5만 |
|---|
| 2026.05.18 | ₩6,220 | ₩6,274 | ₩6,114 | ₩6,180 | -0.64% | 1200.8만 |
|---|
| 2026.05.15 | ₩5,993 | ₩6,180 | ₩5,993 | ₩6,140 | +2.45% | 1450.8만 |
|---|
| 2026.05.14 | ₩6,287 | ₩6,407 | ₩6,234 | ₩6,287 | 0.00% | 1403.7만 |
|---|
| 2026.05.13 | ₩6,407 | ₩6,541 | ₩6,220 | ₩6,247 | -2.50% | 2187.9만 |
|---|
| 2026.05.12 | ₩6,287 | ₩6,461 | ₩6,207 | ₩6,394 | +1.70% | 2361.5만 |
|---|
| 2026.05.11 | ₩6,487 | ₩6,514 | ₩6,394 | ₩6,421 | -1.03% | 1131.6만 |
|---|
| 2026.05.08 | ₩6,447 | ₩6,527 | ₩6,421 | ₩6,474 | +0.41% | 1493.4만 |
|---|
| 2026.05.07 | ₩6,581 | ₩6,607 | ₩6,327 | ₩6,340 | -3.65% | 1551.7만 |
|---|
| 2026.05.06 | ₩6,461 | ₩6,647 | ₩6,421 | ₩6,581 | +1.86% | 2935.8만 |
|---|
| 2026.05.05 | ₩6,127 | ₩6,421 | ₩6,087 | ₩6,407 | +4.58% | 2983.8만 |
|---|
| 2026.05.04 | ₩6,047 | ₩6,087 | ₩5,993 | ₩6,007 | -0.66% | 1627.5만 |
|---|
| 2026.05.01 | ₩6,047 | ₩6,100 | ₩5,993 | ₩6,020 | -0.44% | 1241.2만 |
|---|
| 2026.04.30 | ₩6,060 | ₩6,127 | ₩5,980 | ₩6,100 | +0.66% | 1515.6만 |
|---|
| 2026.04.29 | ₩6,020 | ₩6,140 | ₩5,913 | ₩5,913 | -1.77% | 2086.3만 |
|---|
| 2026.04.28 | ₩5,833 | ₩6,060 | ₩5,793 | ₩6,020 | +3.20% | 2845.3만 |
|---|
| 2026.04.27 | ₩5,820 | ₩5,833 | ₩5,726 | ₩5,766 | -0.92% | 1234.7만 |
|---|
| 2026.04.24 | ₩5,793 | ₩5,807 | ₩5,700 | ₩5,753 | -0.69% | 1430.7만 |
|---|
| 2026.04.23 | ₩5,793 | ₩5,847 | ₩5,686 | ₩5,753 | -0.69% | 1618.2만 |
|---|
| 2026.04.22 | ₩5,740 | ₩5,847 | ₩5,740 | ₩5,780 | +0.70% | 1657만 |
|---|
| 2026.04.21 | ₩5,726 | ₩5,820 | ₩5,700 | ₩5,740 | +0.23% | 1639.6만 |
|---|
| 2026.04.20 | ₩5,740 | ₩5,753 | ₩5,673 | ₩5,713 | -0.47% | 1279만 |
|---|
| 2026.04.17 | ₩5,820 | ₩5,887 | ₩5,740 | ₩5,740 | -1.38% | 1595.8만 |
|---|
| 2026.04.16 | ₩5,793 | ₩5,873 | ₩5,660 | ₩5,686 | -1.84% | 2381.1만 |
|---|
| 2026.04.15 | ₩5,766 | ₩5,807 | ₩5,686 | ₩5,753 | -0.23% | 1914.2만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,740 | ₩5,646 | ₩5,700 | +0.71% | 1519.4만 |
|---|
| 2026.04.13 | ₩5,580 | ₩5,633 | ₩5,526 | ₩5,620 | +0.72% | 1532.6만 |
|---|
| 2026.04.10 | ₩5,633 | ₩5,713 | ₩5,606 | ₩5,646 | +0.24% | 2133.9만 |
|---|
| 2026.04.09 | ₩5,339 | ₩5,593 | ₩5,339 | ₩5,580 | +4.50% | 2800.3만 |
|---|
| 2026.04.08 | ₩5,326 | ₩5,366 | ₩5,259 | ₩5,299 | -0.50% | 2578만 |
|---|
| 2026.04.07 | ₩4,992 | ₩5,072 | ₩4,979 | ₩5,059 | +1.34% | 2464.8만 |
|---|
| 2026.04.06 | ₩5,099 | ₩5,099 | ₩4,992 | ₩5,019 | -1.57% | 1775.2만 |
|---|
| 2026.04.02 | ₩4,939 | ₩5,059 | ₩4,939 | ₩5,046 | +2.16% | 2678.6만 |
|---|
| 2026.04.01 | ₩5,032 | ₩5,126 | ₩5,019 | ₩5,059 | +0.53% | 2413.4만 |
|---|
| 2026.03.31 | ₩4,699 | ₩4,845 | ₩4,659 | ₩4,819 | +2.56% | 2784.8만 |
|---|
| 2026.03.30 | ₩4,645 | ₩4,685 | ₩4,578 | ₩4,619 | -0.57% | 2358.9만 |
|---|
| 2026.03.27 | ₩4,619 | ₩4,672 | ₩4,552 | ₩4,565 | -1.16% | 1621.8만 |
|---|
| 2026.03.26 | ₩4,645 | ₩4,739 | ₩4,592 | ₩4,632 | -0.29% | 2067.3만 |
|---|
| 2026.03.25 | ₩4,659 | ₩4,699 | ₩4,619 | ₩4,672 | +0.29% | 1595.5만 |
|---|
| 2026.03.24 | ₩4,485 | ₩4,605 | ₩4,472 | ₩4,592 | +2.38% | 1922.1만 |
|---|
| 2026.03.23 | ₩4,472 | ₩4,619 | ₩4,432 | ₩4,552 | +1.79% | 2490만 |
|---|
| 2026.03.20 | ₩4,352 | ₩4,392 | ₩4,285 | ₩4,352 | 0.00% | 2394.4만 |
|---|
| 2026.03.19 | ₩4,205 | ₩4,458 | ₩4,191 | ₩4,405 | +4.76% | 2111.8만 |
|---|
| 2026.03.18 | ₩4,405 | ₩4,458 | ₩4,378 | ₩4,378 | -0.61% | 1448.5만 |
|---|
| 2026.03.17 | ₩4,565 | ₩4,565 | ₩4,445 | ₩4,458 | -2.34% | 1625.3만 |
|---|
| 2026.03.16 | ₩4,512 | ₩4,552 | ₩4,445 | ₩4,458 | -1.18% | 1482.1만 |
|---|
| 2026.03.13 | ₩4,605 | ₩4,632 | ₩4,392 | ₩4,405 | -4.35% | 1911.2만 |
|---|
| 2026.03.12 | ₩4,672 | ₩4,672 | ₩4,538 | ₩4,538 | -2.86% | 2275.1만 |
|---|
| 2026.03.11 | ₩4,819 | ₩4,899 | ₩4,739 | ₩4,805 | -0.28% | 1242만 |
|---|
| 2026.03.10 | ₩4,832 | ₩4,912 | ₩4,792 | ₩4,859 | +0.55% | 1465.4만 |
|---|
| 2026.03.09 | ₩4,659 | ₩4,832 | ₩4,645 | ₩4,779 | +2.58% | 1897.1만 |
|---|
| 2026.03.06 | ₩4,765 | ₩4,792 | ₩4,725 | ₩4,752 | -0.28% | 1982.1만 |
|---|
| 2026.03.05 | ₩4,926 | ₩4,952 | ₩4,819 | ₩4,859 | -1.36% | 2157.2만 |
|---|
| 2026.03.04 | ₩5,046 | ₩5,072 | ₩4,992 | ₩5,006 | -0.79% | 1600.3만 |
|---|
| 2026.03.03 | ₩5,019 | ₩5,019 | ₩4,845 | ₩4,939 | -1.60% | 1612만 |
|---|
| 2026.03.02 | ₩5,299 | ₩5,366 | ₩5,233 | ₩5,313 | +0.25% | 1583.9만 |
|---|
| 2026.02.27 | ₩5,393 | ₩5,446 | ₩5,339 | ₩5,393 | 0.00% | 1077.2만 |
|---|
| 2026.02.26 | ₩5,513 | ₩5,526 | ₩5,419 | ₩5,433 | -1.45% | 1252.4만 |
|---|
| 2026.02.25 | ₩5,499 | ₩5,620 | ₩5,459 | ₩5,540 | +0.73% | 1973.8만 |
|---|
| 2026.02.24 | ₩5,379 | ₩5,540 | ₩5,313 | ₩5,433 | +0.99% | 1100.4만 |
|---|
| 2026.02.23 | ₩5,593 | ₩5,660 | ₩5,499 | ₩5,553 | -0.72% | 1725.1만 |
|---|
| 2026.02.20 | ₩5,486 | ₩5,593 | ₩5,473 | ₩5,566 | +1.46% | 1541.5만 |
|---|
| 2026.02.19 | ₩5,459 | ₩5,540 | ₩5,459 | ₩5,499 | +0.73% | 1001.1만 |
|---|
| 2026.02.18 | ₩5,473 | ₩5,540 | ₩5,419 | ₩5,499 | +0.49% | 1663.6만 |
|---|
| 2026.02.17 | ₩5,433 | ₩5,446 | ₩5,259 | ₩5,406 | -0.49% | 1378.1만 |
|---|
| 2026.02.13 | ₩5,406 | ₩5,513 | ₩5,366 | ₩5,499 | +1.73% | 4948.8만 |
|---|
| 2026.02.12 | ₩5,807 | ₩5,847 | ₩5,633 | ₩5,660 | -2.53% | 2088.6만 |
|---|
| 2026.02.11 | ₩5,807 | ₩5,887 | ₩5,726 | ₩5,807 | 0.00% | 6573.6만 |
|---|
| 2026.02.10 | ₩5,660 | ₩5,713 | ₩5,633 | ₩5,660 | 0.00% | 2973.5만 |
|---|
| 2026.02.09 | ₩5,660 | ₩5,740 | ₩5,660 | ₩5,713 | +0.94% | 3665.6만 |
|---|
| 2026.02.06 | ₩5,606 | ₩5,660 | ₩5,566 | ₩5,633 | +0.48% | 2910.9만 |
|---|
| 2026.02.05 | ₩5,620 | ₩5,646 | ₩5,513 | ₩5,580 | -0.71% | 3768.9만 |
|---|
| 2026.02.04 | ₩5,900 | ₩5,900 | ₩5,646 | ₩5,713 | -3.17% | 5396.8만 |
|---|
| 2026.02.03 | ₩5,900 | ₩5,967 | ₩5,820 | ₩5,887 | -0.23% | 2657.2만 |
|---|
| 2026.02.02 | ₩5,713 | ₩5,780 | ₩5,700 | ₩5,766 | +0.93% | 1557.5만 |
|---|
| 2026.01.30 | ₩5,726 | ₩5,860 | ₩5,646 | ₩5,700 | -0.47% | 1466.6만 |
|---|
| 2026.01.29 | ₩6,154 | ₩6,207 | ₩5,847 | ₩5,873 | -4.56% | 2756.8만 |
|---|
| 2026.01.28 | ₩6,140 | ₩6,220 | ₩6,020 | ₩6,100 | -0.65% | 2225만 |
|---|
| 2026.01.27 | ₩5,913 | ₩6,127 | ₩5,913 | ₩6,047 | +2.26% | 2789.6만 |
|---|
| 2026.01.26 | ₩5,887 | ₩5,913 | ₩5,740 | ₩5,780 | -1.81% | 1657.3만 |
|---|
| 2026.01.23 | ₩5,766 | ₩5,927 | ₩5,700 | ₩5,900 | +2.31% | 1501.6만 |
|---|
| 2026.01.22 | ₩5,820 | ₩5,993 | ₩5,807 | ₩5,860 | +0.69% | 1866.6만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,713 | ₩5,513 | ₩5,700 | +2.89% | 1916.5만 |
|---|
| 2026.01.20 | ₩5,446 | ₩5,566 | ₩5,433 | ₩5,553 | +1.96% | 1289.6만 |
|---|
| 2026.01.16 | ₩5,540 | ₩5,566 | ₩5,513 | ₩5,553 | +0.24% | 1266.7만 |
|---|
| 2026.01.15 | ₩5,553 | ₩5,606 | ₩5,526 | ₩5,580 | +0.48% | 1101만 |
|---|
| 2026.01.14 | ₩5,353 | ₩5,566 | ₩5,326 | ₩5,553 | +3.74% | 1744.8만 |
|---|
| 2026.01.13 | ₩5,299 | ₩5,459 | ₩5,286 | ₩5,433 | +2.52% | 1914.5만 |
|---|
| 2026.01.12 | ₩5,259 | ₩5,339 | ₩5,246 | ₩5,313 | +1.02% | 1213.1만 |
|---|
| 2026.01.09 | ₩5,259 | ₩5,339 | ₩5,246 | ₩5,273 | +0.25% | 1429.2만 |
|---|
| 2026.01.08 | ₩5,286 | ₩5,299 | ₩5,219 | ₩5,273 | -0.25% | 1074.2만 |
|---|
| 2026.01.07 | ₩5,179 | ₩5,326 | ₩5,166 | ₩5,313 | +2.58% | 1457.4만 |
|---|
| 2026.01.06 | ₩5,112 | ₩5,299 | ₩5,086 | ₩5,246 | +2.61% | 1295.4만 |
|---|
| 2026.01.05 | ₩5,086 | ₩5,166 | ₩5,072 | ₩5,112 | +0.52% | 1113.8만 |
|---|
| 2026.01.02 | ₩5,006 | ₩5,086 | ₩4,992 | ₩5,046 | +0.80% | 941.3만 |
|---|
| 2025.12.31 | ₩4,979 | ₩5,006 | ₩4,912 | ₩4,926 | -1.07% | 430.2만 |
|---|
| 2025.12.30 | ₩5,006 | ₩5,006 | ₩4,952 | ₩4,966 | -0.80% | 719.8만 |
|---|
| 2025.12.29 | ₩4,939 | ₩4,952 | ₩4,872 | ₩4,885 | -1.08% | 925.6만 |
|---|
| 2025.12.26 | ₩4,992 | ₩5,032 | ₩4,992 | ₩5,006 | +0.27% | 681.4만 |
|---|
| 2025.12.24 | ₩5,006 | ₩5,006 | ₩4,966 | ₩4,992 | -0.27% | 125.5만 |
|---|
| 2025.12.23 | ₩4,939 | ₩5,006 | ₩4,912 | ₩4,992 | +1.08% | 1283.9만 |
|---|
| 2025.12.22 | ₩4,885 | ₩4,979 | ₩4,872 | ₩4,926 | +0.82% | 1034.4만 |
|---|
| 2025.12.19 | ₩4,979 | ₩4,992 | ₩4,859 | ₩4,872 | -2.14% | 1904.3만 |
|---|
| 2025.12.18 | ₩4,912 | ₩4,966 | ₩4,899 | ₩4,926 | +0.27% | 1455.5만 |
|---|
| 2025.12.17 | ₩4,966 | ₩4,979 | ₩4,885 | ₩4,899 | -1.34% | 2002.3만 |
|---|
| 2025.12.16 | ₩4,979 | ₩5,072 | ₩4,979 | ₩5,032 | +1.07% | 1487.4만 |
|---|
| 2025.12.15 | ₩4,939 | ₩5,059 | ₩4,885 | ₩5,046 | +2.16% | 2210.5만 |
|---|
| 2025.12.12 | ₩4,939 | ₩4,952 | ₩4,832 | ₩4,872 | -1.35% | 1067.8만 |
|---|
| 2025.12.11 | ₩4,779 | ₩4,926 | ₩4,779 | ₩4,872 | +1.96% | 1211.7만 |
|---|
| 2025.12.10 | ₩4,725 | ₩4,792 | ₩4,685 | ₩4,765 | +0.85% | 892.2만 |
|---|
| 2025.12.09 | ₩4,605 | ₩4,685 | ₩4,605 | ₩4,659 | +1.16% | 752.9만 |
|---|
| 2025.12.08 | ₩4,725 | ₩4,752 | ₩4,645 | ₩4,659 | -1.41% | 1087.8만 |
|---|
| 2025.12.05 | ₩4,885 | ₩4,926 | ₩4,619 | ₩4,645 | -4.92% | 3081.8만 |
|---|
| 2025.12.04 | ₩4,926 | ₩4,966 | ₩4,926 | ₩4,939 | +0.27% | 720.6만 |
|---|
| 2025.12.03 | ₩4,832 | ₩4,952 | ₩4,819 | ₩4,899 | +1.38% | 1115.9만 |
|---|
| 2025.12.02 | ₩4,765 | ₩4,792 | ₩4,739 | ₩4,779 | +0.28% | 685.9만 |
|---|
| 2025.12.01 | ₩4,739 | ₩4,832 | ₩4,739 | ₩4,765 | +0.56% | 1367.5만 |
|---|
| 2025.11.28 | ₩4,805 | ₩4,819 | ₩4,792 | ₩4,805 | 0.00% | 304.5만 |
|---|
| 2025.11.26 | ₩4,739 | ₩4,805 | ₩4,739 | ₩4,792 | +1.13% | 549.5만 |
|---|
| 2025.11.25 | ₩4,605 | ₩4,672 | ₩4,578 | ₩4,659 | +1.16% | 812.4만 |
|---|
| 2025.11.24 | ₩4,578 | ₩4,645 | ₩4,565 | ₩4,605 | +0.58% | 1202.1만 |
|---|
| 2025.11.21 | ₩4,525 | ₩4,592 | ₩4,485 | ₩4,538 | +0.29% | 2546.5만 |
|---|
| 2025.11.20 | ₩4,672 | ₩4,699 | ₩4,485 | ₩4,512 | -3.43% | 961.2만 |
|---|
| 2025.11.19 | ₩4,645 | ₩4,725 | ₩4,605 | ₩4,619 | -0.57% | 1326.4만 |
|---|
| 2025.11.18 | ₩4,659 | ₩4,699 | ₩4,632 | ₩4,645 | -0.29% | 1734.8만 |
|---|
| 2025.11.17 | ₩4,672 | ₩4,725 | ₩4,645 | ₩4,659 | -0.29% | 1840.7만 |
|---|
| 2025.11.14 | ₩4,725 | ₩4,792 | ₩4,685 | ₩4,725 | 0.00% | 950만 |
|---|
| 2025.11.13 | ₩4,819 | ₩4,859 | ₩4,725 | ₩4,765 | -1.11% | 950.3만 |
|---|
| 2025.11.12 | ₩4,779 | ₩4,845 | ₩4,765 | ₩4,819 | +0.84% | 838.2만 |
|---|
| 2025.11.11 | ₩4,859 | ₩4,885 | ₩4,819 | ₩4,872 | +0.27% | 1181.3만 |
|---|
| 2025.11.10 | ₩4,805 | ₩4,845 | ₩4,752 | ₩4,805 | 0.00% | 1007.6만 |
|---|
| 2025.11.07 | ₩4,725 | ₩4,765 | ₩4,672 | ₩4,765 | +0.85% | 1351.1만 |
|---|
| 2025.11.06 | ₩4,765 | ₩4,845 | ₩4,752 | ₩4,765 | 0.00% | 2143.3만 |
|---|
| 2025.11.05 | ₩4,659 | ₩4,819 | ₩4,632 | ₩4,805 | +3.15% | 2676.8만 |
|---|
| 2025.11.04 | ₩4,578 | ₩4,619 | ₩4,538 | ₩4,565 | -0.29% | 1032.1만 |
|---|
| 2025.11.03 | ₩4,672 | ₩4,672 | ₩4,592 | ₩4,645 | -0.57% | 1575.4만 |
|---|
| 2025.10.31 | ₩4,552 | ₩4,685 | ₩4,552 | ₩4,659 | +2.35% | 2240.3만 |
|---|
| 2025.10.30 | ₩4,725 | ₩4,752 | ₩4,592 | ₩4,605 | -2.54% | 2106.5만 |
|---|
| 2025.10.29 | ₩4,672 | ₩4,819 | ₩4,645 | ₩4,805 | +2.86% | 3638.7만 |
|---|
| 2025.10.28 | ₩4,538 | ₩4,645 | ₩4,538 | ₩4,619 | +1.76% | 2285.9만 |
|---|
| 2025.10.27 | ₩4,512 | ₩4,578 | ₩4,485 | ₩4,525 | +0.30% | 1710.9만 |
|---|
| 2025.10.24 | ₩4,552 | ₩4,578 | ₩4,485 | ₩4,498 | -1.17% | 1692.3만 |
|---|
| 2025.10.23 | ₩4,498 | ₩4,538 | ₩4,458 | ₩4,512 | +0.30% | 2035.7만 |
|---|
| 2025.10.22 | ₩4,498 | ₩4,538 | ₩4,432 | ₩4,445 | -1.19% | 2602.1만 |
|---|
| 2025.10.21 | ₩4,552 | ₩4,592 | ₩4,498 | ₩4,498 | -1.17% | 2876.5만 |
|---|
| 2025.10.20 | ₩4,498 | ₩4,565 | ₩4,472 | ₩4,552 | +1.19% | 2044.1만 |
|---|
| 2025.10.17 | ₩4,325 | ₩4,472 | ₩4,325 | ₩4,445 | +2.78% | 2625.3만 |
|---|
| 2025.10.16 | ₩4,312 | ₩4,378 | ₩4,285 | ₩4,338 | +0.62% | 3339.7만 |
|---|
| 2025.10.15 | ₩4,325 | ₩4,405 | ₩4,298 | ₩4,352 | +0.62% | 2970.4만 |
|---|
| 2025.10.14 | ₩4,245 | ₩4,325 | ₩4,245 | ₩4,312 | +1.57% | 1927.4만 |
|---|
| 2025.10.13 | ₩4,285 | ₩4,392 | ₩4,258 | ₩4,325 | +0.93% | 2694.2만 |
|---|
| 2025.10.10 | ₩4,312 | ₩4,325 | ₩4,178 | ₩4,205 | -2.48% | 2193.3만 |
|---|