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 | ₩6,689 | ₩6,876 | ₩6,689 | ₩6,836 | +2.20% | 1595.3만 |
| 2026.10.08 | ₩6,675 | ₩6,836 | ₩6,569 | ₩6,569 | -1.60% | 1623.9만 |
| 2026.10.07 | ₩6,782 | ₩6,796 | ₩6,675 | ₩6,702 | -1.18% | 1330.1만 |
| 2026.10.06 | ₩7,009 | ₩7,009 | ₩6,756 | ₩6,836 | -2.48% | 1271.9만 |
| 2026.10.05 | ₩7,249 | ₩7,316 | ₩6,782 | ₩6,902 | -4.79% | 3096.7만 |
| 2026.10.02 | ₩6,475 | ₩6,729 | ₩6,462 | ₩6,689 | +3.30% | 1941.5만 |
| 2026.10.01 | ₩6,302 | ₩6,422 | ₩6,221 | ₩6,422 | +1.91% | 1219.5만 |
| 2026.09.30 | ₩6,262 | ₩6,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,302 |
| +0.64% |
| 1217.5만 |
| 2026.09.29 | ₩6,342 | ₩6,355 | ₩6,181 | ₩6,195 | -2.32% | 1306.3만 |
|---|
| 2026.09.28 | ₩6,342 | ₩6,462 | ₩6,342 | ₩6,382 | +0.63% | 977.6만 |
|---|
| 2026.09.25 | ₩6,395 | ₩6,475 | ₩6,315 | ₩6,475 | +1.25% | 874.4만 |
|---|
| 2026.09.24 | ₩6,502 | ₩6,542 | ₩6,382 | ₩6,395 | -1.64% | 1057.7만 |
|---|
| 2026.09.23 | ₩6,689 | ₩6,715 | ₩6,502 | ₩6,515 | -2.59% | 1331.2만 |
|---|
| 2026.09.22 | ₩6,569 | ₩6,742 | ₩6,569 | ₩6,702 | +2.03% | 1025만 |
|---|
| 2026.09.21 | ₩6,769 | ₩6,769 | ₩6,649 | ₩6,675 | -1.38% | 919.5만 |
|---|
| 2026.09.18 | ₩6,756 | ₩6,769 | ₩6,529 | ₩6,595 | -2.37% | 1585.3만 |
|---|
| 2026.09.17 | ₩6,715 | ₩6,849 | ₩6,569 | ₩6,809 | +1.39% | 958.7만 |
|---|
| 2026.09.16 | ₩6,742 | ₩6,809 | ₩6,555 | ₩6,662 | -1.19% | 1204.5만 |
|---|
| 2026.09.15 | ₩6,542 | ₩6,769 | ₩6,515 | ₩6,756 | +3.27% | 1309만 |
|---|
| 2026.09.14 | ₩6,569 | ₩6,689 | ₩6,488 | ₩6,529 | -0.61% | 1160.5만 |
|---|
| 2026.09.11 | ₩6,809 | ₩6,902 | ₩6,715 | ₩6,876 | +0.98% | 1386.5만 |
|---|
| 2026.09.10 | ₩6,555 | ₩6,836 | ₩6,542 | ₩6,809 | +3.87% | 1139.3만 |
|---|
| 2026.09.09 | ₩6,715 | ₩6,782 | ₩6,622 | ₩6,689 | -0.40% | 1026.5만 |
|---|
| 2026.09.08 | ₩6,715 | ₩6,822 | ₩6,715 | ₩6,756 | +0.60% | 961.4만 |
|---|
| 2026.09.04 | ₩6,662 | ₩6,715 | ₩6,609 | ₩6,635 | -0.40% | 766만 |
|---|
| 2026.09.03 | ₩6,742 | ₩6,769 | ₩6,515 | ₩6,609 | -1.98% | 1279.4만 |
|---|
| 2026.09.02 | ₩6,422 | ₩6,689 | ₩6,382 | ₩6,635 | +3.33% | 1169.2만 |
|---|
| 2026.09.01 | ₩6,101 | ₩6,342 | ₩6,101 | ₩6,262 | +2.63% | 1083.7만 |
|---|
| 2026.08.31 | ₩6,235 | ₩6,328 | ₩6,128 | ₩6,155 | -1.28% | 941.5만 |
|---|
| 2026.08.28 | ₩6,235 | ₩6,288 | ₩6,075 | ₩6,128 | -1.71% | 1086.5만 |
|---|
| 2026.08.27 | ₩6,101 | ₩6,275 | ₩6,088 | ₩6,275 | +2.84% | 1678.6만 |
|---|
| 2026.08.26 | ₩5,901 | ₩5,981 | ₩5,861 | ₩5,954 | +0.90% | 759.9만 |
|---|
| 2026.08.25 | ₩5,741 | ₩5,834 | ₩5,661 | ₩5,821 | +1.40% | 886.3만 |
|---|
| 2026.08.24 | ₩5,808 | ₩6,061 | ₩5,754 | ₩5,781 | -0.46% | 1505.3만 |
|---|
| 2026.08.21 | ₩5,821 | ₩5,928 | ₩5,768 | ₩5,781 | -0.69% | 884.7만 |
|---|
| 2026.08.20 | ₩5,727 | ₩5,874 | ₩5,581 | ₩5,781 | +0.93% | 1605.2만 |
|---|
| 2026.08.19 | ₩6,355 | ₩6,395 | ₩5,914 | ₩5,954 | -6.30% | 1872.6만 |
|---|
| 2026.08.18 | ₩6,408 | ₩6,462 | ₩6,208 | ₩6,235 | -2.71% | 847.1만 |
|---|
| 2026.08.17 | ₩6,355 | ₩6,422 | ₩6,315 | ₩6,408 | +0.84% | 593.6만 |
|---|
| 2026.08.14 | ₩6,395 | ₩6,395 | ₩6,275 | ₩6,328 | -1.04% | 731.7만 |
|---|
| 2026.08.13 | ₩6,475 | ₩6,515 | ₩6,395 | ₩6,408 | -1.03% | 655.9만 |
|---|
| 2026.08.12 | ₩6,395 | ₩6,475 | ₩6,342 | ₩6,448 | +0.84% | 850.9만 |
|---|
| 2026.08.11 | ₩6,502 | ₩6,542 | ₩6,235 | ₩6,262 | -3.70% | 1636.1만 |
|---|
| 2026.08.10 | ₩6,622 | ₩6,675 | ₩6,595 | ₩6,622 | 0.00% | 705.4만 |
|---|
| 2026.08.07 | ₩6,756 | ₩6,769 | ₩6,542 | ₩6,595 | -2.37% | 809.5만 |
|---|
| 2026.08.06 | ₩6,836 | ₩6,889 | ₩6,702 | ₩6,729 | -1.56% | 1045.4만 |
|---|
| 2026.08.05 | ₩6,555 | ₩6,916 | ₩6,515 | ₩6,862 | +4.68% | 2074.2만 |
|---|
| 2026.08.04 | ₩6,849 | ₩6,902 | ₩6,729 | ₩6,809 | -0.58% | 1881.9만 |
|---|
| 2026.08.03 | ₩6,582 | ₩6,769 | ₩6,475 | ₩6,756 | +2.64% | 1401.3만 |
|---|
| 2026.07.31 | ₩6,622 | ₩6,702 | ₩6,515 | ₩6,622 | 0.00% | 1206.7만 |
|---|
| 2026.07.30 | ₩6,542 | ₩6,649 | ₩6,462 | ₩6,622 | +1.22% | 847.4만 |
|---|
| 2026.07.29 | ₩6,609 | ₩6,635 | ₩6,435 | ₩6,488 | -1.82% | 1173.5만 |
|---|
| 2026.07.28 | ₩6,475 | ₩6,675 | ₩6,448 | ₩6,609 | +2.06% | 1702.2만 |
|---|
| 2026.07.27 | ₩6,382 | ₩6,475 | ₩6,342 | ₩6,448 | +1.05% | 1101.5만 |
|---|
| 2026.07.24 | ₩6,315 | ₩6,462 | ₩6,302 | ₩6,422 | +1.69% | 1249.6만 |
|---|
| 2026.07.23 | ₩6,355 | ₩6,435 | ₩6,302 | ₩6,368 | +0.21% | 2013.3만 |
|---|
| 2026.07.22 | ₩6,302 | ₩6,382 | ₩6,235 | ₩6,368 | +1.06% | 3126.8만 |
|---|
| 2026.07.21 | ₩6,275 | ₩6,275 | ₩6,168 | ₩6,195 | -1.28% | 1401.7만 |
|---|
| 2026.07.20 | ₩6,342 | ₩6,355 | ₩6,195 | ₩6,248 | -1.47% | 787.1만 |
|---|
| 2026.07.17 | ₩6,181 | ₩6,368 | ₩6,155 | ₩6,302 | +1.94% | 983만 |
|---|
| 2026.07.16 | ₩6,302 | ₩6,422 | ₩6,262 | ₩6,302 | 0.00% | 1611.5만 |
|---|
| 2026.07.15 | ₩6,208 | ₩6,448 | ₩6,181 | ₩6,408 | +3.23% | 3178.4만 |
|---|
| 2026.07.14 | ₩6,115 | ₩6,181 | ₩6,061 | ₩6,155 | +0.66% | 1086.4만 |
|---|
| 2026.07.13 | ₩6,048 | ₩6,101 | ₩5,941 | ₩5,995 | -0.88% | 1073.7만 |
|---|
| 2026.07.10 | ₩5,954 | ₩6,061 | ₩5,928 | ₩6,008 | +0.90% | 1621.5만 |
|---|
| 2026.07.09 | ₩5,781 | ₩5,995 | ₩5,741 | ₩5,888 | +1.85% | 2348만 |
|---|
| 2026.07.08 | ₩5,661 | ₩5,754 | ₩5,634 | ₩5,741 | +1.42% | 1271.1만 |
|---|
| 2026.07.07 | ₩5,607 | ₩5,741 | ₩5,607 | ₩5,714 | +1.90% | 1682.3만 |
|---|
| 2026.07.06 | ₩5,581 | ₩5,674 | ₩5,554 | ₩5,647 | +1.20% | 1497.6만 |
|---|
| 2026.07.02 | ₩5,420 | ₩5,527 | ₩5,394 | ₩5,434 | +0.25% | 2045.4만 |
|---|
| 2026.07.01 | ₩5,287 | ₩5,407 | ₩5,287 | ₩5,367 | +1.52% | 2042.3만 |
|---|
| 2026.06.30 | ₩5,420 | ₩5,460 | ₩5,354 | ₩5,394 | -0.49% | 1515.7만 |
|---|
| 2026.06.29 | ₩5,514 | ₩5,541 | ₩5,394 | ₩5,514 | 0.00% | 1751.2만 |
|---|
| 2026.06.26 | ₩5,501 | ₩5,567 | ₩5,460 | ₩5,541 | +0.73% | 1933.7만 |
|---|
| 2026.06.25 | ₩5,581 | ₩5,647 | ₩5,514 | ₩5,527 | -0.96% | 1667.9만 |
|---|
| 2026.06.24 | ₩5,501 | ₩5,527 | ₩5,447 | ₩5,460 | -0.73% | 1052.7만 |
|---|
| 2026.06.23 | ₩5,514 | ₩5,621 | ₩5,514 | ₩5,567 | +0.97% | 1411.3만 |
|---|
| 2026.06.22 | ₩5,621 | ₩5,714 | ₩5,594 | ₩5,674 | +0.95% | 1577.1만 |
|---|
| 2026.06.18 | ₩5,901 | ₩5,941 | ₩5,554 | ₩5,567 | -5.66% | 3076.6만 |
|---|
| 2026.06.17 | ₩6,168 | ₩6,208 | ₩5,981 | ₩5,995 | -2.81% | 1266.4만 |
|---|
| 2026.06.16 | ₩6,195 | ₩6,275 | ₩6,141 | ₩6,168 | -0.43% | 1787.4만 |
|---|
| 2026.06.15 | ₩6,515 | ₩6,542 | ₩6,168 | ₩6,235 | -4.30% | 1333.6만 |
|---|
| 2026.06.12 | ₩6,302 | ₩6,382 | ₩6,288 | ₩6,342 | +0.64% | 1898.2만 |
|---|
| 2026.06.11 | ₩6,115 | ₩6,262 | ₩6,048 | ₩6,221 | +1.75% | 1286.9만 |
|---|
| 2026.06.10 | ₩5,981 | ₩6,101 | ₩5,981 | ₩6,035 | +0.89% | 2385.6만 |
|---|
| 2026.06.09 | ₩6,195 | ₩6,195 | ₩5,901 | ₩6,088 | -1.72% | 1614.8만 |
|---|
| 2026.06.08 | ₩6,141 | ₩6,168 | ₩6,048 | ₩6,101 | -0.65% | 1840.8만 |
|---|
| 2026.06.05 | ₩6,181 | ₩6,235 | ₩6,075 | ₩6,128 | -0.86% | 1739.6만 |
|---|
| 2026.06.04 | ₩6,235 | ₩6,368 | ₩6,235 | ₩6,288 | +0.86% | 1010.2만 |
|---|
| 2026.06.03 | ₩6,328 | ₩6,422 | ₩6,302 | ₩6,342 | +0.21% | 3149.2만 |
|---|
| 2026.06.02 | ₩6,288 | ₩6,569 | ₩6,275 | ₩6,529 | +3.82% | 3080.3만 |
|---|
| 2026.06.01 | ₩5,928 | ₩6,181 | ₩5,928 | ₩6,088 | +2.70% | 1371.9만 |
|---|
| 2026.05.29 | ₩6,141 | ₩6,195 | ₩5,981 | ₩6,008 | -2.17% | 2440.4만 |
|---|
| 2026.05.28 | ₩6,275 | ₩6,315 | ₩6,195 | ₩6,208 | -1.06% | 1646.9만 |
|---|
| 2026.05.27 | ₩6,248 | ₩6,315 | ₩6,141 | ₩6,302 | +0.85% | 2329.6만 |
|---|
| 2026.05.26 | ₩6,408 | ₩6,422 | ₩6,208 | ₩6,248 | -2.50% | 1581.9만 |
|---|
| 2026.05.22 | ₩6,262 | ₩6,355 | ₩6,208 | ₩6,342 | +1.28% | 1325.6만 |
|---|
| 2026.05.21 | ₩6,195 | ₩6,315 | ₩6,128 | ₩6,275 | +1.29% | 1484.9만 |
|---|
| 2026.05.20 | ₩6,181 | ₩6,288 | ₩6,101 | ₩6,262 | +1.30% | 1864.8만 |
|---|
| 2026.05.19 | ₩6,048 | ₩6,168 | ₩5,995 | ₩6,088 | +0.66% | 2371.5만 |
|---|
| 2026.05.18 | ₩6,221 | ₩6,275 | ₩6,115 | ₩6,181 | -0.64% | 1200.8만 |
|---|
| 2026.05.15 | ₩5,995 | ₩6,181 | ₩5,995 | ₩6,141 | +2.45% | 1450.8만 |
|---|
| 2026.05.14 | ₩6,288 | ₩6,408 | ₩6,235 | ₩6,288 | 0.00% | 1403.7만 |
|---|
| 2026.05.13 | ₩6,408 | ₩6,542 | ₩6,221 | ₩6,248 | -2.50% | 2187.9만 |
|---|
| 2026.05.12 | ₩6,288 | ₩6,462 | ₩6,208 | ₩6,395 | +1.70% | 2361.5만 |
|---|
| 2026.05.11 | ₩6,488 | ₩6,515 | ₩6,395 | ₩6,422 | -1.03% | 1131.6만 |
|---|
| 2026.05.08 | ₩6,448 | ₩6,529 | ₩6,422 | ₩6,475 | +0.41% | 1493.4만 |
|---|
| 2026.05.07 | ₩6,582 | ₩6,609 | ₩6,328 | ₩6,342 | -3.65% | 1551.7만 |
|---|
| 2026.05.06 | ₩6,462 | ₩6,649 | ₩6,422 | ₩6,582 | +1.86% | 2935.8만 |
|---|
| 2026.05.05 | ₩6,128 | ₩6,422 | ₩6,088 | ₩6,408 | +4.58% | 2983.8만 |
|---|
| 2026.05.04 | ₩6,048 | ₩6,088 | ₩5,995 | ₩6,008 | -0.66% | 1627.5만 |
|---|
| 2026.05.01 | ₩6,048 | ₩6,101 | ₩5,995 | ₩6,021 | -0.44% | 1241.2만 |
|---|
| 2026.04.30 | ₩6,061 | ₩6,128 | ₩5,981 | ₩6,101 | +0.66% | 1515.6만 |
|---|
| 2026.04.29 | ₩6,021 | ₩6,141 | ₩5,914 | ₩5,914 | -1.77% | 2086.3만 |
|---|
| 2026.04.28 | ₩5,834 | ₩6,061 | ₩5,794 | ₩6,021 | +3.20% | 2845.3만 |
|---|
| 2026.04.27 | ₩5,821 | ₩5,834 | ₩5,727 | ₩5,768 | -0.92% | 1234.7만 |
|---|
| 2026.04.24 | ₩5,794 | ₩5,808 | ₩5,701 | ₩5,754 | -0.69% | 1430.7만 |
|---|
| 2026.04.23 | ₩5,794 | ₩5,848 | ₩5,687 | ₩5,754 | -0.69% | 1618.2만 |
|---|
| 2026.04.22 | ₩5,741 | ₩5,848 | ₩5,741 | ₩5,781 | +0.70% | 1657만 |
|---|
| 2026.04.21 | ₩5,727 | ₩5,821 | ₩5,701 | ₩5,741 | +0.23% | 1639.6만 |
|---|
| 2026.04.20 | ₩5,741 | ₩5,754 | ₩5,674 | ₩5,714 | -0.47% | 1279만 |
|---|
| 2026.04.17 | ₩5,821 | ₩5,888 | ₩5,741 | ₩5,741 | -1.38% | 1595.8만 |
|---|
| 2026.04.16 | ₩5,794 | ₩5,874 | ₩5,661 | ₩5,687 | -1.84% | 2381.1만 |
|---|
| 2026.04.15 | ₩5,768 | ₩5,808 | ₩5,687 | ₩5,754 | -0.23% | 1914.2만 |
|---|
| 2026.04.14 | ₩5,661 | ₩5,741 | ₩5,647 | ₩5,701 | +0.71% | 1519.4만 |
|---|
| 2026.04.13 | ₩5,581 | ₩5,634 | ₩5,527 | ₩5,621 | +0.72% | 1532.6만 |
|---|
| 2026.04.10 | ₩5,634 | ₩5,714 | ₩5,607 | ₩5,647 | +0.24% | 2133.9만 |
|---|
| 2026.04.09 | ₩5,340 | ₩5,594 | ₩5,340 | ₩5,581 | +4.50% | 2800.3만 |
|---|
| 2026.04.08 | ₩5,327 | ₩5,367 | ₩5,260 | ₩5,300 | -0.50% | 2578만 |
|---|
| 2026.04.07 | ₩4,993 | ₩5,073 | ₩4,980 | ₩5,060 | +1.34% | 2464.8만 |
|---|
| 2026.04.06 | ₩5,100 | ₩5,100 | ₩4,993 | ₩5,020 | -1.57% | 1775.2만 |
|---|
| 2026.04.02 | ₩4,940 | ₩5,060 | ₩4,940 | ₩5,047 | +2.16% | 2678.6만 |
|---|
| 2026.04.01 | ₩5,033 | ₩5,127 | ₩5,020 | ₩5,060 | +0.53% | 2413.4만 |
|---|
| 2026.03.31 | ₩4,699 | ₩4,846 | ₩4,659 | ₩4,820 | +2.56% | 2784.8만 |
|---|
| 2026.03.30 | ₩4,646 | ₩4,686 | ₩4,579 | ₩4,619 | -0.57% | 2358.9만 |
|---|
| 2026.03.27 | ₩4,619 | ₩4,673 | ₩4,553 | ₩4,566 | -1.16% | 1621.8만 |
|---|
| 2026.03.26 | ₩4,646 | ₩4,740 | ₩4,593 | ₩4,633 | -0.29% | 2067.3만 |
|---|
| 2026.03.25 | ₩4,659 | ₩4,699 | ₩4,619 | ₩4,673 | +0.29% | 1595.5만 |
|---|
| 2026.03.24 | ₩4,486 | ₩4,606 | ₩4,473 | ₩4,593 | +2.38% | 1922.1만 |
|---|
| 2026.03.23 | ₩4,473 | ₩4,619 | ₩4,432 | ₩4,553 | +1.79% | 2490만 |
|---|
| 2026.03.20 | ₩4,352 | ₩4,392 | ₩4,286 | ₩4,352 | 0.00% | 2394.4만 |
|---|
| 2026.03.19 | ₩4,206 | ₩4,459 | ₩4,192 | ₩4,406 | +4.76% | 2111.8만 |
|---|
| 2026.03.18 | ₩4,406 | ₩4,459 | ₩4,379 | ₩4,379 | -0.61% | 1448.5만 |
|---|
| 2026.03.17 | ₩4,566 | ₩4,566 | ₩4,446 | ₩4,459 | -2.34% | 1625.3만 |
|---|
| 2026.03.16 | ₩4,513 | ₩4,553 | ₩4,446 | ₩4,459 | -1.18% | 1482.1만 |
|---|
| 2026.03.13 | ₩4,606 | ₩4,633 | ₩4,392 | ₩4,406 | -4.35% | 1911.2만 |
|---|
| 2026.03.12 | ₩4,673 | ₩4,673 | ₩4,539 | ₩4,539 | -2.86% | 2275.1만 |
|---|
| 2026.03.11 | ₩4,820 | ₩4,900 | ₩4,740 | ₩4,806 | -0.28% | 1242만 |
|---|
| 2026.03.10 | ₩4,833 | ₩4,913 | ₩4,793 | ₩4,860 | +0.55% | 1465.4만 |
|---|
| 2026.03.09 | ₩4,659 | ₩4,833 | ₩4,646 | ₩4,780 | +2.58% | 1897.1만 |
|---|
| 2026.03.06 | ₩4,766 | ₩4,793 | ₩4,726 | ₩4,753 | -0.28% | 1982.1만 |
|---|
| 2026.03.05 | ₩4,926 | ₩4,953 | ₩4,820 | ₩4,860 | -1.36% | 2157.2만 |
|---|
| 2026.03.04 | ₩5,047 | ₩5,073 | ₩4,993 | ₩5,007 | -0.79% | 1600.3만 |
|---|
| 2026.03.03 | ₩5,020 | ₩5,020 | ₩4,846 | ₩4,940 | -1.60% | 1612만 |
|---|
| 2026.03.02 | ₩5,300 | ₩5,367 | ₩5,234 | ₩5,314 | +0.25% | 1583.9만 |
|---|
| 2026.02.27 | ₩5,394 | ₩5,447 | ₩5,340 | ₩5,394 | 0.00% | 1077.2만 |
|---|
| 2026.02.26 | ₩5,514 | ₩5,527 | ₩5,420 | ₩5,434 | -1.45% | 1252.4만 |
|---|
| 2026.02.25 | ₩5,501 | ₩5,621 | ₩5,460 | ₩5,541 | +0.73% | 1973.8만 |
|---|
| 2026.02.24 | ₩5,380 | ₩5,541 | ₩5,314 | ₩5,434 | +0.99% | 1100.4만 |
|---|
| 2026.02.23 | ₩5,594 | ₩5,661 | ₩5,501 | ₩5,554 | -0.72% | 1725.1만 |
|---|
| 2026.02.20 | ₩5,487 | ₩5,594 | ₩5,474 | ₩5,567 | +1.46% | 1541.5만 |
|---|
| 2026.02.19 | ₩5,460 | ₩5,541 | ₩5,460 | ₩5,501 | +0.73% | 1001.1만 |
|---|
| 2026.02.18 | ₩5,474 | ₩5,541 | ₩5,420 | ₩5,501 | +0.49% | 1663.6만 |
|---|
| 2026.02.17 | ₩5,434 | ₩5,447 | ₩5,260 | ₩5,407 | -0.49% | 1378.1만 |
|---|
| 2026.02.13 | ₩5,407 | ₩5,514 | ₩5,367 | ₩5,501 | +1.73% | 4948.8만 |
|---|
| 2026.02.12 | ₩5,808 | ₩5,848 | ₩5,634 | ₩5,661 | -2.53% | 2088.6만 |
|---|
| 2026.02.11 | ₩5,808 | ₩5,888 | ₩5,727 | ₩5,808 | 0.00% | 6573.6만 |
|---|
| 2026.02.10 | ₩5,661 | ₩5,714 | ₩5,634 | ₩5,661 | 0.00% | 2973.5만 |
|---|
| 2026.02.09 | ₩5,661 | ₩5,741 | ₩5,661 | ₩5,714 | +0.94% | 3665.6만 |
|---|
| 2026.02.06 | ₩5,607 | ₩5,661 | ₩5,567 | ₩5,634 | +0.48% | 2910.9만 |
|---|
| 2026.02.05 | ₩5,621 | ₩5,647 | ₩5,514 | ₩5,581 | -0.71% | 3768.9만 |
|---|
| 2026.02.04 | ₩5,901 | ₩5,901 | ₩5,647 | ₩5,714 | -3.17% | 5396.8만 |
|---|
| 2026.02.03 | ₩5,901 | ₩5,968 | ₩5,821 | ₩5,888 | -0.23% | 2657.2만 |
|---|
| 2026.02.02 | ₩5,714 | ₩5,781 | ₩5,701 | ₩5,768 | +0.93% | 1557.5만 |
|---|
| 2026.01.30 | ₩5,727 | ₩5,861 | ₩5,647 | ₩5,701 | -0.47% | 1466.6만 |
|---|
| 2026.01.29 | ₩6,155 | ₩6,208 | ₩5,848 | ₩5,874 | -4.56% | 2756.8만 |
|---|
| 2026.01.28 | ₩6,141 | ₩6,221 | ₩6,021 | ₩6,101 | -0.65% | 2225만 |
|---|
| 2026.01.27 | ₩5,914 | ₩6,128 | ₩5,914 | ₩6,048 | +2.26% | 2789.6만 |
|---|
| 2026.01.26 | ₩5,888 | ₩5,914 | ₩5,741 | ₩5,781 | -1.81% | 1657.3만 |
|---|
| 2026.01.23 | ₩5,768 | ₩5,928 | ₩5,701 | ₩5,901 | +2.31% | 1501.6만 |
|---|
| 2026.01.22 | ₩5,821 | ₩5,995 | ₩5,808 | ₩5,861 | +0.69% | 1866.6만 |
|---|
| 2026.01.21 | ₩5,541 | ₩5,714 | ₩5,514 | ₩5,701 | +2.89% | 1916.5만 |
|---|
| 2026.01.20 | ₩5,447 | ₩5,567 | ₩5,434 | ₩5,554 | +1.96% | 1289.6만 |
|---|
| 2026.01.16 | ₩5,541 | ₩5,567 | ₩5,514 | ₩5,554 | +0.24% | 1266.7만 |
|---|
| 2026.01.15 | ₩5,554 | ₩5,607 | ₩5,527 | ₩5,581 | +0.48% | 1101만 |
|---|
| 2026.01.14 | ₩5,354 | ₩5,567 | ₩5,327 | ₩5,554 | +3.74% | 1744.8만 |
|---|
| 2026.01.13 | ₩5,300 | ₩5,460 | ₩5,287 | ₩5,434 | +2.52% | 1914.5만 |
|---|
| 2026.01.12 | ₩5,260 | ₩5,340 | ₩5,247 | ₩5,314 | +1.02% | 1213.1만 |
|---|
| 2026.01.09 | ₩5,260 | ₩5,340 | ₩5,247 | ₩5,274 | +0.25% | 1429.2만 |
|---|
| 2026.01.08 | ₩5,287 | ₩5,300 | ₩5,220 | ₩5,274 | -0.25% | 1074.2만 |
|---|
| 2026.01.07 | ₩5,180 | ₩5,327 | ₩5,167 | ₩5,314 | +2.58% | 1457.4만 |
|---|
| 2026.01.06 | ₩5,113 | ₩5,300 | ₩5,087 | ₩5,247 | +2.61% | 1295.4만 |
|---|
| 2026.01.05 | ₩5,087 | ₩5,167 | ₩5,073 | ₩5,113 | +0.52% | 1113.8만 |
|---|
| 2026.01.02 | ₩5,007 | ₩5,087 | ₩4,993 | ₩5,047 | +0.80% | 941.3만 |
|---|
| 2025.12.31 | ₩4,980 | ₩5,007 | ₩4,913 | ₩4,926 | -1.07% | 430.2만 |
|---|
| 2025.12.30 | ₩5,007 | ₩5,007 | ₩4,953 | ₩4,966 | -0.80% | 719.8만 |
|---|
| 2025.12.29 | ₩4,940 | ₩4,953 | ₩4,873 | ₩4,886 | -1.08% | 925.6만 |
|---|
| 2025.12.26 | ₩4,993 | ₩5,033 | ₩4,993 | ₩5,007 | +0.27% | 681.4만 |
|---|
| 2025.12.24 | ₩5,007 | ₩5,007 | ₩4,966 | ₩4,993 | -0.27% | 125.5만 |
|---|
| 2025.12.23 | ₩4,940 | ₩5,007 | ₩4,913 | ₩4,993 | +1.08% | 1283.9만 |
|---|
| 2025.12.22 | ₩4,886 | ₩4,980 | ₩4,873 | ₩4,926 | +0.82% | 1034.4만 |
|---|
| 2025.12.19 | ₩4,980 | ₩4,993 | ₩4,860 | ₩4,873 | -2.14% | 1904.3만 |
|---|
| 2025.12.18 | ₩4,913 | ₩4,966 | ₩4,900 | ₩4,926 | +0.27% | 1455.5만 |
|---|
| 2025.12.17 | ₩4,966 | ₩4,980 | ₩4,886 | ₩4,900 | -1.34% | 2002.3만 |
|---|
| 2025.12.16 | ₩4,980 | ₩5,073 | ₩4,980 | ₩5,033 | +1.07% | 1487.4만 |
|---|
| 2025.12.15 | ₩4,940 | ₩5,060 | ₩4,886 | ₩5,047 | +2.16% | 2210.5만 |
|---|
| 2025.12.12 | ₩4,940 | ₩4,953 | ₩4,833 | ₩4,873 | -1.35% | 1067.8만 |
|---|
| 2025.12.11 | ₩4,780 | ₩4,926 | ₩4,780 | ₩4,873 | +1.96% | 1211.7만 |
|---|
| 2025.12.10 | ₩4,726 | ₩4,793 | ₩4,686 | ₩4,766 | +0.85% | 892.2만 |
|---|
| 2025.12.09 | ₩4,606 | ₩4,686 | ₩4,606 | ₩4,659 | +1.16% | 752.9만 |
|---|
| 2025.12.08 | ₩4,726 | ₩4,753 | ₩4,646 | ₩4,659 | -1.41% | 1087.8만 |
|---|
| 2025.12.05 | ₩4,886 | ₩4,926 | ₩4,619 | ₩4,646 | -4.92% | 3081.8만 |
|---|
| 2025.12.04 | ₩4,926 | ₩4,966 | ₩4,926 | ₩4,940 | +0.27% | 720.6만 |
|---|
| 2025.12.03 | ₩4,833 | ₩4,953 | ₩4,820 | ₩4,900 | +1.38% | 1115.9만 |
|---|
| 2025.12.02 | ₩4,766 | ₩4,793 | ₩4,740 | ₩4,780 | +0.28% | 685.9만 |
|---|
| 2025.12.01 | ₩4,740 | ₩4,833 | ₩4,740 | ₩4,766 | +0.56% | 1367.5만 |
|---|
| 2025.11.28 | ₩4,806 | ₩4,820 | ₩4,793 | ₩4,806 | 0.00% | 304.5만 |
|---|
| 2025.11.26 | ₩4,740 | ₩4,806 | ₩4,740 | ₩4,793 | +1.13% | 549.5만 |
|---|
| 2025.11.25 | ₩4,606 | ₩4,673 | ₩4,579 | ₩4,659 | +1.16% | 812.4만 |
|---|
| 2025.11.24 | ₩4,579 | ₩4,646 | ₩4,566 | ₩4,606 | +0.58% | 1202.1만 |
|---|
| 2025.11.21 | ₩4,526 | ₩4,593 | ₩4,486 | ₩4,539 | +0.29% | 2546.5만 |
|---|
| 2025.11.20 | ₩4,673 | ₩4,699 | ₩4,486 | ₩4,513 | -3.43% | 961.2만 |
|---|
| 2025.11.19 | ₩4,646 | ₩4,726 | ₩4,606 | ₩4,619 | -0.57% | 1326.4만 |
|---|
| 2025.11.18 | ₩4,659 | ₩4,699 | ₩4,633 | ₩4,646 | -0.29% | 1734.8만 |
|---|
| 2025.11.17 | ₩4,673 | ₩4,726 | ₩4,646 | ₩4,659 | -0.29% | 1840.7만 |
|---|
| 2025.11.14 | ₩4,726 | ₩4,793 | ₩4,686 | ₩4,726 | 0.00% | 950만 |
|---|
| 2025.11.13 | ₩4,820 | ₩4,860 | ₩4,726 | ₩4,766 | -1.11% | 950.3만 |
|---|
| 2025.11.12 | ₩4,780 | ₩4,846 | ₩4,766 | ₩4,820 | +0.84% | 838.2만 |
|---|
| 2025.11.11 | ₩4,860 | ₩4,886 | ₩4,820 | ₩4,873 | +0.27% | 1181.3만 |
|---|
| 2025.11.10 | ₩4,806 | ₩4,846 | ₩4,753 | ₩4,806 | 0.00% | 1007.6만 |
|---|
| 2025.11.07 | ₩4,726 | ₩4,766 | ₩4,673 | ₩4,766 | +0.85% | 1351.1만 |
|---|
| 2025.11.06 | ₩4,766 | ₩4,846 | ₩4,753 | ₩4,766 | 0.00% | 2143.3만 |
|---|
| 2025.11.05 | ₩4,659 | ₩4,820 | ₩4,633 | ₩4,806 | +3.15% | 2676.8만 |
|---|
| 2025.11.04 | ₩4,579 | ₩4,619 | ₩4,539 | ₩4,566 | -0.29% | 1032.1만 |
|---|
| 2025.11.03 | ₩4,673 | ₩4,673 | ₩4,593 | ₩4,646 | -0.57% | 1575.4만 |
|---|
| 2025.10.31 | ₩4,553 | ₩4,686 | ₩4,553 | ₩4,659 | +2.35% | 2240.3만 |
|---|
| 2025.10.30 | ₩4,726 | ₩4,753 | ₩4,593 | ₩4,606 | -2.54% | 2106.5만 |
|---|
| 2025.10.29 | ₩4,673 | ₩4,820 | ₩4,646 | ₩4,806 | +2.86% | 3638.7만 |
|---|
| 2025.10.28 | ₩4,539 | ₩4,646 | ₩4,539 | ₩4,619 | +1.76% | 2285.9만 |
|---|
| 2025.10.27 | ₩4,513 | ₩4,579 | ₩4,486 | ₩4,526 | +0.30% | 1710.9만 |
|---|
| 2025.10.24 | ₩4,553 | ₩4,579 | ₩4,486 | ₩4,499 | -1.17% | 1692.3만 |
|---|
| 2025.10.23 | ₩4,499 | ₩4,539 | ₩4,459 | ₩4,513 | +0.30% | 2035.7만 |
|---|
| 2025.10.22 | ₩4,499 | ₩4,539 | ₩4,432 | ₩4,446 | -1.19% | 2602.1만 |
|---|
| 2025.10.21 | ₩4,553 | ₩4,593 | ₩4,499 | ₩4,499 | -1.17% | 2876.5만 |
|---|
| 2025.10.20 | ₩4,499 | ₩4,566 | ₩4,473 | ₩4,553 | +1.19% | 2044.1만 |
|---|
| 2025.10.17 | ₩4,326 | ₩4,473 | ₩4,326 | ₩4,446 | +2.78% | 2625.3만 |
|---|
| 2025.10.16 | ₩4,312 | ₩4,379 | ₩4,286 | ₩4,339 | +0.62% | 3339.7만 |
|---|
| 2025.10.15 | ₩4,326 | ₩4,406 | ₩4,299 | ₩4,352 | +0.62% | 2970.4만 |
|---|
| 2025.10.14 | ₩4,246 | ₩4,326 | ₩4,246 | ₩4,312 | +1.57% | 1927.4만 |
|---|
| 2025.10.13 | ₩4,286 | ₩4,392 | ₩4,259 | ₩4,326 | +0.93% | 2694.2만 |
|---|
| 2025.10.10 | ₩4,312 | ₩4,326 | ₩4,179 | ₩4,206 | -2.48% | 2193.3만 |
|---|