시장 데이터를 불러오는 중
전체 종목
글로벌 인더스트리얼 과거 주가
Global Industrial Company Common Stock · GIC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Industrial Company Common Stock · GIC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,232 | ₩58,023 | ₩56,495 | ₩57,554 | +0.56% | 9.4만 |
| 2026.10.08 | ₩57,460 | ₩58,586 | ₩56,937 | ₩57,031 | -0.75% | 22.3만 |
| 2026.10.07 | ₩58,076 | ₩58,559 | ₩56,991 | ₩57,688 | -0.67% | 18.4만 |
| 2026.10.06 | ₩58,867 | ₩59,443 | ₩58,170 | ₩58,210 | -1.12% | 13.8만 |
| 2026.10.05 | ₩57,728 | ₩58,720 | ₩56,870 | ₩58,398 | +1.16% | 14만 |
| 2026.10.02 | ₩57,902 | ₩58,827 | ₩57,782 | ₩58,438 | +0.93% | 12.1만 |
| 2026.10.01 | ₩56,281 | ₩57,849 | ₩56,120 | ₩57,715 | +2.55% | 16.7만 |
| 2026.09.30 | ₩57,018 | ₩57,246 | ₩55,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,200 |
| -1.43% |
| 14.6만 |
| 2026.09.29 | ₩56,710 | ₩57,540 | ₩55,785 | ₩56,777 | +0.12% | 12.1만 |
|---|
| 2026.09.28 | ₩55,544 | ₩56,937 | ₩54,807 | ₩56,710 | +2.10% | 18.6만 |
|---|
| 2026.09.25 | ₩55,329 | ₩56,214 | ₩55,182 | ₩55,611 | +0.51% | 33만 |
|---|
| 2026.09.24 | ₩55,678 | ₩55,946 | ₩55,075 | ₩55,249 | -0.77% | 10.7만 |
|---|
| 2026.09.23 | ₩56,267 | ₩56,817 | ₩55,571 | ₩55,879 | -0.69% | 11.3만 |
|---|
| 2026.09.22 | ₩55,048 | ₩56,401 | ₩55,048 | ₩56,080 | +1.87% | 23.9만 |
|---|
| 2026.09.21 | ₩56,053 | ₩56,053 | ₩53,601 | ₩54,673 | -2.46% | 15.7만 |
|---|
| 2026.09.18 | ₩53,936 | ₩54,284 | ₩53,145 | ₩54,110 | +0.32% | 23.5만 |
|---|
| 2026.09.17 | ₩53,601 | ₩54,405 | ₩53,333 | ₩54,164 | +1.05% | 18.2만 |
|---|
| 2026.09.16 | ₩53,547 | ₩53,681 | ₩52,649 | ₩53,400 | -0.28% | 14.8만 |
|---|
| 2026.09.15 | ₩53,038 | ₩53,373 | ₩52,596 | ₩53,252 | +0.40% | 12.3만 |
|---|
| 2026.09.14 | ₩52,301 | ₩52,971 | ₩52,234 | ₩52,596 | +0.56% | 9.3만 |
|---|
| 2026.09.11 | ₩52,475 | ₩52,475 | ₩52,020 | ₩52,247 | -0.43% | 7.1만 |
|---|
| 2026.09.10 | ₩52,556 | ₩52,877 | ₩51,403 | ₩51,805 | -1.43% | 8.4만 |
|---|
| 2026.09.09 | ₩53,065 | ₩53,346 | ₩52,328 | ₩52,944 | -0.23% | 16.4만 |
|---|
| 2026.09.08 | ₩53,145 | ₩53,708 | ₩52,850 | ₩53,279 | +0.25% | 13.7만 |
|---|
| 2026.09.04 | ₩52,448 | ₩53,601 | ₩52,020 | ₩53,346 | +1.71% | 12.6만 |
|---|
| 2026.09.03 | ₩52,730 | ₩52,877 | ₩52,274 | ₩52,489 | -0.46% | 9.3만 |
|---|
| 2026.09.02 | ₩52,221 | ₩53,132 | ₩51,765 | ₩52,274 | +0.10% | 11.5만 |
|---|
| 2026.09.01 | ₩52,221 | ₩52,716 | ₩51,698 | ₩51,805 | -0.80% | 10.7만 |
|---|
| 2026.08.31 | ₩53,185 | ₩53,574 | ₩52,167 | ₩52,395 | -1.49% | 14.5만 |
|---|
| 2026.08.28 | ₩53,413 | ₩53,976 | ₩52,810 | ₩53,065 | -0.65% | 12.7만 |
|---|
| 2026.08.27 | ₩52,569 | ₩53,413 | ₩52,073 | ₩53,092 | +0.99% | 7.7만 |
|---|
| 2026.08.26 | ₩53,306 | ₩53,802 | ₩52,716 | ₩52,891 | -0.78% | 9.6만 |
|---|
| 2026.08.25 | ₩53,252 | ₩53,360 | ₩52,301 | ₩53,105 | -0.28% | 8.2만 |
|---|
| 2026.08.24 | ₩53,078 | ₩54,030 | ₩52,850 | ₩53,025 | -0.10% | 10.6만 |
|---|
| 2026.08.21 | ₩52,006 | ₩52,971 | ₩51,242 | ₩52,864 | +1.65% | 18.5만 |
|---|
| 2026.08.20 | ₩51,470 | ₩52,033 | ₩51,296 | ₩51,899 | +0.83% | 12.5만 |
|---|
| 2026.08.19 | ₩52,690 | ₩53,239 | ₩51,912 | ₩52,100 | -1.12% | 12.1만 |
|---|
| 2026.08.18 | ₩51,939 | ₩52,743 | ₩51,470 | ₩52,314 | +0.72% | 15.4만 |
|---|
| 2026.08.17 | ₩51,390 | ₩52,180 | ₩51,135 | ₩51,738 | +0.68% | 9.3만 |
|---|
| 2026.08.14 | ₩52,221 | ₩52,931 | ₩51,671 | ₩52,207 | -0.03% | 7.8만 |
|---|
| 2026.08.13 | ₩52,395 | ₩52,663 | ₩51,671 | ₩52,355 | -0.08% | 10.4만 |
|---|
| 2026.08.12 | ₩52,582 | ₩52,824 | ₩51,738 | ₩52,301 | -0.54% | 17.4만 |
|---|
| 2026.08.11 | ₩53,132 | ₩54,552 | ₩52,636 | ₩52,730 | -0.76% | 17만 |
|---|
| 2026.08.10 | ₩53,051 | ₩53,896 | ₩52,448 | ₩53,333 | +0.53% | 17.9만 |
|---|
| 2026.08.07 | ₩52,984 | ₩53,494 | ₩52,194 | ₩52,435 | -1.04% | 18.5만 |
|---|
| 2026.08.06 | ₩52,167 | ₩53,252 | ₩51,350 | ₩53,172 | +1.93% | 21.7만 |
|---|
| 2026.08.05 | ₩52,301 | ₩53,949 | ₩50,050 | ₩51,912 | -0.74% | 28.1만 |
|---|
| 2026.08.04 | ₩48,710 | ₩50,144 | ₩48,361 | ₩50,103 | +2.86% | 15.1만 |
|---|
| 2026.08.03 | ₩48,241 | ₩49,005 | ₩47,986 | ₩48,817 | +1.19% | 8.8만 |
|---|
| 2026.07.31 | ₩47,477 | ₩47,973 | ₩46,981 | ₩47,892 | +0.87% | 8.2만 |
|---|
| 2026.07.30 | ₩48,321 | ₩48,455 | ₩46,740 | ₩47,182 | -2.36% | 16.2만 |
|---|
| 2026.07.29 | ₩48,737 | ₩48,737 | ₩47,437 | ₩48,214 | -1.07% | 11.3만 |
|---|
| 2026.07.28 | ₩48,294 | ₩49,005 | ₩47,330 | ₩48,737 | +0.92% | 10.2만 |
|---|
| 2026.07.27 | ₩47,155 | ₩47,866 | ₩47,102 | ₩47,732 | +1.22% | 9.2만 |
|---|
| 2026.07.24 | ₩46,633 | ₩47,437 | ₩46,445 | ₩47,062 | +0.92% | 8.6만 |
|---|
| 2026.07.23 | ₩46,405 | ₩46,767 | ₩44,891 | ₩46,271 | -0.29% | 11.1만 |
|---|
| 2026.07.22 | ₩46,177 | ₩46,606 | ₩45,748 | ₩46,606 | +0.93% | 5.9만 |
|---|
| 2026.07.21 | ₩45,561 | ₩46,311 | ₩45,105 | ₩46,284 | +1.59% | 8만 |
|---|
| 2026.07.20 | ₩46,445 | ₩46,539 | ₩45,266 | ₩45,869 | -1.24% | 9만 |
|---|
| 2026.07.17 | ₩46,418 | ₩47,584 | ₩45,735 | ₩46,164 | -0.55% | 10.8만 |
|---|
| 2026.07.16 | ₩45,453 | ₩46,887 | ₩45,453 | ₩46,874 | +3.13% | 9.4만 |
|---|
| 2026.07.15 | ₩45,118 | ₩45,721 | ₩44,261 | ₩45,078 | -0.09% | 13.6만 |
|---|
| 2026.07.14 | ₩45,574 | ₩45,882 | ₩44,716 | ₩45,132 | -0.97% | 17.1만 |
|---|
| 2026.07.13 | ₩45,092 | ₩45,547 | ₩44,716 | ₩45,199 | +0.24% | 8.4만 |
|---|
| 2026.07.10 | ₩43,912 | ₩44,984 | ₩43,912 | ₩44,837 | +2.11% | 9.4만 |
|---|
| 2026.07.09 | ₩43,658 | ₩43,993 | ₩42,639 | ₩43,912 | +0.58% | 7.4만 |
|---|
| 2026.07.08 | ₩43,644 | ₩43,993 | ₩43,323 | ₩43,805 | +0.37% | 11.7만 |
|---|
| 2026.07.07 | ₩44,556 | ₩44,837 | ₩43,711 | ₩44,033 | -1.17% | 8.9만 |
|---|
| 2026.07.06 | ₩44,502 | ₩45,561 | ₩43,497 | ₩44,328 | -0.39% | 7.3만 |
|---|
| 2026.07.02 | ₩44,783 | ₩44,958 | ₩44,127 | ₩44,502 | -0.63% | 10.8만 |
|---|
| 2026.07.01 | ₩44,676 | ₩45,534 | ₩44,234 | ₩44,489 | -0.42% | 15.3만 |
|---|
| 2026.06.30 | ₩45,681 | ₩45,896 | ₩44,824 | ₩44,837 | -1.85% | 16.3만 |
|---|
| 2026.06.29 | ₩46,686 | ₩46,686 | ₩45,373 | ₩45,373 | -2.81% | 19만 |
|---|
| 2026.06.26 | ₩45,909 | ₩47,102 | ₩45,480 | ₩47,088 | +2.57% | 81.1만 |
|---|
| 2026.06.25 | ₩44,783 | ₩46,123 | ₩44,341 | ₩46,016 | +2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩44,636 | ₩45,989 | ₩44,636 | ₩44,743 | +0.24% | 12만 |
|---|
| 2026.06.23 | ₩43,752 | ₩44,542 | ₩43,001 | ₩44,475 | +1.65% | 20.8만 |
|---|
| 2026.06.22 | ₩43,993 | ₩44,542 | ₩43,859 | ₩43,953 | -0.09% | 9.9만 |
|---|
| 2026.06.18 | ₩43,028 | ₩44,154 | ₩43,028 | ₩44,100 | +2.49% | 33.3만 |
|---|
| 2026.06.17 | ₩43,095 | ₩43,376 | ₩42,264 | ₩42,706 | -0.90% | 8.1만 |
|---|
| 2026.06.16 | ₩42,760 | ₩43,323 | ₩42,760 | ₩43,189 | +1.00% | 8.1만 |
|---|
| 2026.06.15 | ₩42,881 | ₩43,242 | ₩41,648 | ₩42,559 | -0.75% | 6.8만 |
|---|
| 2026.06.12 | ₩42,854 | ₩43,537 | ₩42,479 | ₩42,666 | -0.44% | 8.3만 |
|---|
| 2026.06.11 | ₩42,479 | ₩42,666 | ₩41,983 | ₩42,505 | +0.06% | 6.4만 |
|---|
| 2026.06.10 | ₩42,546 | ₩42,666 | ₩42,036 | ₩42,345 | -0.47% | 6.7만 |
|---|
| 2026.06.09 | ₩41,474 | ₩42,318 | ₩41,299 | ₩42,184 | +1.71% | 7만 |
|---|
| 2026.06.08 | ₩41,514 | ₩41,835 | ₩41,112 | ₩41,179 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩41,112 | ₩41,701 | ₩40,643 | ₩41,259 | +0.36% | 5.8만 |
|---|
| 2026.06.04 | ₩41,139 | ₩41,152 | ₩40,455 | ₩40,964 | -0.42% | 6.1만 |
|---|
| 2026.06.03 | ₩40,777 | ₩40,938 | ₩40,120 | ₩40,737 | -0.10% | 7.6만 |
|---|
| 2026.06.02 | ₩40,683 | ₩41,072 | ₩40,683 | ₩41,018 | +0.82% | 5.7만 |
|---|
| 2026.06.01 | ₩40,375 | ₩40,857 | ₩39,959 | ₩40,857 | +1.19% | 8.6만 |
|---|
| 2026.05.29 | ₩40,536 | ₩41,407 | ₩40,187 | ₩40,737 | +0.50% | 9.8만 |
|---|
| 2026.05.28 | ₩40,187 | ₩40,750 | ₩39,732 | ₩40,737 | +1.37% | 7.6만 |
|---|
| 2026.05.27 | ₩40,375 | ₩40,964 | ₩40,201 | ₩40,375 | 0.00% | 8.6만 |
|---|
| 2026.05.26 | ₩39,825 | ₩40,509 | ₩39,785 | ₩40,093 | +0.67% | 13.1만 |
|---|
| 2026.05.22 | ₩39,370 | ₩40,201 | ₩38,914 | ₩39,852 | +1.23% | 11.5만 |
|---|
| 2026.05.21 | ₩39,021 | ₩39,115 | ₩38,284 | ₩38,995 | -0.07% | 15.6만 |
|---|
| 2026.05.20 | ₩38,378 | ₩39,370 | ₩38,378 | ₩39,370 | +2.58% | 12.6만 |
|---|
| 2026.05.19 | ₩37,748 | ₩38,552 | ₩37,521 | ₩38,378 | +1.67% | 11.4만 |
|---|
| 2026.05.18 | ₩38,445 | ₩38,901 | ₩37,990 | ₩38,097 | -0.91% | 13.6만 |
|---|
| 2026.05.15 | ₩38,740 | ₩38,968 | ₩38,271 | ₩38,847 | +0.28% | 15.4만 |
|---|
| 2026.05.14 | ₩38,311 | ₩39,557 | ₩38,311 | ₩38,740 | +1.12% | 12.7만 |
|---|
| 2026.05.13 | ₩38,981 | ₩39,383 | ₩37,547 | ₩38,311 | -1.72% | 14.2만 |
|---|
| 2026.05.12 | ₩38,700 | ₩39,196 | ₩38,191 | ₩38,995 | +0.76% | 15.8만 |
|---|
| 2026.05.11 | ₩38,633 | ₩39,303 | ₩38,338 | ₩38,472 | -0.42% | 10.8만 |
|---|
| 2026.05.08 | ₩40,790 | ₩40,790 | ₩38,566 | ₩39,182 | -3.94% | 10만 |
|---|
| 2026.05.07 | ₩39,866 | ₩41,058 | ₩39,651 | ₩40,495 | +1.58% | 11.2만 |
|---|
| 2026.05.06 | ₩42,680 | ₩42,680 | ₩38,526 | ₩39,866 | -6.59% | 18.1만 |
|---|
| 2026.05.05 | ₩44,140 | ₩45,507 | ₩44,006 | ₩44,006 | -0.30% | 6.2만 |
|---|
| 2026.05.04 | ₩44,020 | ₩44,556 | ₩43,269 | ₩44,127 | +0.24% | 10.2만 |
|---|
| 2026.05.01 | ₩44,140 | ₩44,529 | ₩43,095 | ₩44,261 | +0.27% | 12.6만 |
|---|
| 2026.04.30 | ₩43,993 | ₩44,770 | ₩43,979 | ₩44,368 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩45,319 | ₩45,319 | ₩43,457 | ₩43,671 | -3.64% | 7.2만 |
|---|
| 2026.04.28 | ₩45,735 | ₩45,762 | ₩44,984 | ₩45,601 | -0.29% | 5.4만 |
|---|
| 2026.04.27 | ₩45,440 | ₩46,204 | ₩45,118 | ₩45,641 | +0.44% | 5.4만 |
|---|
| 2026.04.24 | ₩45,025 | ₩45,507 | ₩44,623 | ₩45,319 | +0.65% | 5.8만 |
|---|
| 2026.04.23 | ₩44,569 | ₩46,003 | ₩44,556 | ₩45,239 | +1.50% | 7.6만 |
|---|
| 2026.04.22 | ₩45,400 | ₩45,494 | ₩44,261 | ₩44,274 | -2.48% | 5.6만 |
|---|
| 2026.04.21 | ₩44,891 | ₩45,413 | ₩44,636 | ₩45,132 | +0.54% | 6.9만 |
|---|
| 2026.04.20 | ₩44,998 | ₩45,453 | ₩44,716 | ₩44,984 | -0.03% | 8.7만 |
|---|
| 2026.04.17 | ₩43,926 | ₩45,494 | ₩43,926 | ₩44,958 | +2.35% | 6.6만 |
|---|
| 2026.04.16 | ₩43,792 | ₩44,328 | ₩43,350 | ₩43,430 | -0.83% | 8.9만 |
|---|
| 2026.04.15 | ₩44,448 | ₩44,448 | ₩43,443 | ₩43,939 | -1.15% | 7.3만 |
|---|
| 2026.04.14 | ₩44,824 | ₩44,998 | ₩44,381 | ₩44,609 | -0.48% | 7.6만 |
|---|
| 2026.04.13 | ₩44,716 | ₩44,931 | ₩44,221 | ₩44,891 | +0.39% | 6.5만 |
|---|
| 2026.04.10 | ₩45,185 | ₩45,293 | ₩44,556 | ₩44,663 | -1.16% | 8만 |
|---|
| 2026.04.09 | ₩44,194 | ₩45,279 | ₩43,979 | ₩45,279 | +2.46% | 5.4만 |
|---|
| 2026.04.08 | ₩43,564 | ₩44,716 | ₩43,564 | ₩44,395 | +1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩42,251 | ₩42,974 | ₩41,742 | ₩42,291 | +0.10% | 9만 |
|---|
| 2026.04.06 | ₩41,755 | ₩42,532 | ₩41,313 | ₩42,345 | +1.41% | 5.2만 |
|---|
| 2026.04.02 | ₩42,264 | ₩43,256 | ₩41,460 | ₩42,036 | -0.54% | 7.2만 |
|---|
| 2026.04.01 | ₩42,144 | ₩42,881 | ₩41,795 | ₩42,492 | +0.83% | 6.6만 |
|---|
| 2026.03.31 | ₩41,916 | ₩42,613 | ₩41,098 | ₩42,237 | +0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩42,117 | ₩42,117 | ₩40,871 | ₩41,326 | -1.88% | 7.3만 |
|---|
| 2026.03.27 | ₩41,755 | ₩41,943 | ₩41,313 | ₩41,661 | -0.22% | 7.5만 |
|---|
| 2026.03.26 | ₩42,452 | ₩43,108 | ₩41,849 | ₩41,929 | -1.23% | 6.8만 |
|---|
| 2026.03.25 | ₩42,881 | ₩43,510 | ₩41,728 | ₩42,720 | -0.38% | 6.4만 |
|---|
| 2026.03.24 | ₩41,313 | ₩42,867 | ₩41,005 | ₩42,412 | +2.66% | 9만 |
|---|
| 2026.03.23 | ₩41,474 | ₩42,479 | ₩41,313 | ₩41,849 | +0.90% | 11.3만 |
|---|
| 2026.03.20 | ₩40,830 | ₩40,830 | ₩39,879 | ₩40,589 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩39,919 | ₩41,031 | ₩39,303 | ₩40,750 | +2.08% | 21.1만 |
|---|
| 2026.03.18 | ₩40,723 | ₩41,018 | ₩40,120 | ₩40,201 | -1.28% | 8.6만 |
|---|
| 2026.03.17 | ₩41,902 | ₩41,902 | ₩40,643 | ₩40,857 | -2.49% | 8.8만 |
|---|
| 2026.03.16 | ₩41,541 | ₩41,956 | ₩41,246 | ₩41,500 | -0.10% | 12.3만 |
|---|
| 2026.03.13 | ₩41,701 | ₩41,929 | ₩40,428 | ₩41,098 | -1.45% | 9.6만 |
|---|
| 2026.03.12 | ₩42,170 | ₩42,747 | ₩41,286 | ₩41,340 | -1.97% | 16.7만 |
|---|
| 2026.03.11 | ₩42,144 | ₩42,465 | ₩41,192 | ₩42,465 | +0.76% | 12.1만 |
|---|
| 2026.03.10 | ₩42,278 | ₩42,988 | ₩42,010 | ₩42,251 | -0.06% | 10만 |
|---|
| 2026.03.09 | ₩41,755 | ₩42,653 | ₩40,857 | ₩42,505 | +1.80% | 12.8만 |
|---|
| 2026.03.06 | ₩43,175 | ₩43,537 | ₩42,264 | ₩42,800 | -0.87% | 12.4만 |
|---|
| 2026.03.05 | ₩44,274 | ₩44,703 | ₩43,738 | ₩43,912 | -0.82% | 13.7만 |
|---|
| 2026.03.04 | ₩44,850 | ₩45,293 | ₩44,301 | ₩44,582 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩44,435 | ₩44,542 | ₩42,961 | ₩44,489 | +0.12% | 13.3만 |
|---|
| 2026.03.02 | ₩43,778 | ₩45,145 | ₩43,604 | ₩45,145 | +3.12% | 13.5만 |
|---|
| 2026.02.27 | ₩44,127 | ₩44,690 | ₩43,591 | ₩44,194 | +0.15% | 11.3만 |
|---|
| 2026.02.26 | ₩44,636 | ₩45,306 | ₩43,457 | ₩44,569 | -0.15% | 15.4만 |
|---|
| 2026.02.25 | ₩44,422 | ₩46,083 | ₩43,551 | ₩44,515 | +0.21% | 19.2만 |
|---|
| 2026.02.24 | ₩41,768 | ₩41,983 | ₩41,353 | ₩41,447 | -0.77% | 9.4만 |
|---|
| 2026.02.23 | ₩42,854 | ₩42,854 | ₩41,340 | ₩41,433 | -3.31% | 9.5만 |
|---|
| 2026.02.20 | ₩42,613 | ₩43,430 | ₩42,184 | ₩42,894 | +0.66% | 16.1만 |
|---|
| 2026.02.19 | ₩42,063 | ₩42,974 | ₩41,742 | ₩42,733 | +1.59% | 9.6만 |
|---|
| 2026.02.18 | ₩42,586 | ₩42,867 | ₩41,956 | ₩42,197 | -0.91% | 11.4만 |
|---|
| 2026.02.17 | ₩43,162 | ₩43,189 | ₩42,318 | ₩42,613 | -1.27% | 8.6만 |
|---|
| 2026.02.13 | ₩42,894 | ₩43,510 | ₩42,358 | ₩43,108 | +0.50% | 5.2만 |
|---|
| 2026.02.12 | ₩44,368 | ₩44,368 | ₩42,666 | ₩42,867 | -3.38% | 7.9만 |
|---|
| 2026.02.11 | ₩44,207 | ₩44,435 | ₩43,792 | ₩44,127 | -0.18% | 9.1만 |
|---|
| 2026.02.10 | ₩43,792 | ₩44,971 | ₩42,948 | ₩44,006 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩43,899 | ₩44,127 | ₩43,403 | ₩43,524 | -0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩43,108 | ₩44,127 | ₩42,291 | ₩43,792 | +1.59% | 11.9만 |
|---|
| 2026.02.05 | ₩43,524 | ₩43,685 | ₩42,854 | ₩43,149 | -0.86% | 9.4만 |
|---|
| 2026.02.04 | ₩43,068 | ₩43,845 | ₩42,492 | ₩43,685 | +1.43% | 7만 |
|---|
| 2026.02.03 | ₩41,902 | ₩42,840 | ₩41,701 | ₩42,666 | +1.82% | 8.3만 |
|---|
| 2026.02.02 | ₩41,018 | ₩42,505 | ₩40,804 | ₩42,077 | +2.58% | 10.1만 |
|---|
| 2026.01.30 | ₩40,495 | ₩41,112 | ₩40,308 | ₩40,951 | +1.13% | 12.2만 |
|---|
| 2026.01.29 | ₩40,388 | ₩41,005 | ₩40,160 | ₩40,964 | +1.43% | 7.2만 |
|---|
| 2026.01.28 | ₩40,576 | ₩40,710 | ₩40,201 | ₩40,241 | -0.83% | 7.4만 |
|---|
| 2026.01.27 | ₩40,495 | ₩40,670 | ₩40,120 | ₩40,549 | +0.13% | 10.3만 |
|---|
| 2026.01.26 | ₩41,232 | ₩41,809 | ₩40,549 | ₩40,616 | -1.49% | 6만 |
|---|
| 2026.01.23 | ₩41,943 | ₩41,943 | ₩40,817 | ₩41,005 | -2.24% | 6.5만 |
|---|
| 2026.01.22 | ₩42,331 | ₩42,680 | ₩41,085 | ₩42,063 | -0.63% | 8.3만 |
|---|
| 2026.01.21 | ₩41,675 | ₩42,318 | ₩41,433 | ₩42,130 | +1.09% | 24.5만 |
|---|
| 2026.01.20 | ₩41,433 | ₩41,594 | ₩41,165 | ₩41,366 | -0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩42,345 | ₩42,546 | ₩41,889 | ₩42,077 | -0.63% | 9.8만 |
|---|
| 2026.01.15 | ₩41,916 | ₩42,572 | ₩41,916 | ₩42,412 | +1.18% | 8.1만 |
|---|
| 2026.01.14 | ₩42,036 | ₩42,144 | ₩41,795 | ₩41,956 | -0.19% | 8.2만 |
|---|
| 2026.01.13 | ₩41,701 | ₩42,130 | ₩41,581 | ₩41,862 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩41,326 | ₩41,862 | ₩41,326 | ₩41,608 | +0.68% | 4.2만 |
|---|
| 2026.01.09 | ₩41,621 | ₩41,728 | ₩40,978 | ₩41,340 | -0.68% | 6.9만 |
|---|
| 2026.01.08 | ₩39,973 | ₩41,594 | ₩39,973 | ₩41,393 | +3.55% | 9.9만 |
|---|
| 2026.01.07 | ₩40,643 | ₩40,643 | ₩39,866 | ₩40,201 | -1.09% | 6.1만 |
|---|
| 2026.01.06 | ₩40,160 | ₩40,817 | ₩40,080 | ₩40,469 | +0.77% | 8.8만 |
|---|
| 2026.01.05 | ₩39,410 | ₩40,643 | ₩39,410 | ₩40,402 | +2.52% | 8.9만 |
|---|
| 2026.01.02 | ₩39,155 | ₩39,946 | ₩38,954 | ₩39,423 | +0.68% | 7.4만 |
|---|
| 2025.12.31 | ₩39,892 | ₩39,892 | ₩39,115 | ₩39,155 | -1.85% | 6.6만 |
|---|
| 2025.12.30 | ₩40,214 | ₩40,214 | ₩39,839 | ₩39,892 | -0.80% | 7.9만 |
|---|
| 2025.12.29 | ₩40,254 | ₩40,335 | ₩39,866 | ₩40,187 | -0.17% | 9.2만 |
|---|
| 2025.12.26 | ₩40,134 | ₩40,495 | ₩39,892 | ₩40,335 | +0.50% | 5.2만 |
|---|
| 2025.12.24 | ₩40,013 | ₩40,174 | ₩39,799 | ₩40,040 | +0.07% | 4.6만 |
|---|
| 2025.12.23 | ₩39,745 | ₩40,174 | ₩39,477 | ₩40,093 | +0.88% | 10.1만 |
|---|
| 2025.12.22 | ₩39,678 | ₩40,294 | ₩39,678 | ₩39,919 | +0.61% | 8.2만 |
|---|
| 2025.12.19 | ₩39,544 | ₩39,892 | ₩39,209 | ₩39,772 | +0.58% | 13만 |
|---|
| 2025.12.18 | ₩40,495 | ₩40,737 | ₩39,598 | ₩39,665 | -2.05% | 16.3만 |
|---|
| 2025.12.17 | ₩40,147 | ₩40,629 | ₩40,147 | ₩40,348 | +0.50% | 7.4만 |
|---|
| 2025.12.16 | ₩40,160 | ₩40,469 | ₩39,745 | ₩40,308 | +0.37% | 6.4만 |
|---|
| 2025.12.15 | ₩40,402 | ₩40,616 | ₩39,799 | ₩39,946 | -1.13% | 7.6만 |
|---|
| 2025.12.12 | ₩40,281 | ₩40,455 | ₩39,356 | ₩40,174 | -0.27% | 8.9만 |
|---|
| 2025.12.11 | ₩39,450 | ₩40,214 | ₩39,450 | ₩40,214 | +1.94% | 11.7만 |
|---|
| 2025.12.10 | ₩38,016 | ₩39,665 | ₩38,016 | ₩39,182 | +3.07% | 14.9만 |
|---|
| 2025.12.09 | ₩37,842 | ₩38,351 | ₩37,722 | ₩38,164 | +0.85% | 5.7만 |
|---|
| 2025.12.08 | ₩38,003 | ₩38,445 | ₩37,695 | ₩37,842 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩37,896 | ₩38,619 | ₩37,561 | ₩37,681 | -0.57% | 9.2만 |
|---|
| 2025.12.04 | ₩38,191 | ₩38,767 | ₩37,856 | ₩37,990 | -0.53% | 9.8만 |
|---|
| 2025.12.03 | ₩38,378 | ₩38,499 | ₩37,976 | ₩38,418 | +0.10% | 8.4만 |
|---|
| 2025.12.02 | ₩38,164 | ₩38,271 | ₩37,534 | ₩38,110 | -0.14% | 8.2만 |
|---|
| 2025.12.01 | ₩37,869 | ₩38,499 | ₩37,815 | ₩37,949 | +0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩38,284 | ₩38,392 | ₩38,057 | ₩38,378 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩37,480 | ₩38,472 | ₩37,480 | ₩38,284 | +2.15% | 9.2만 |
|---|
| 2025.11.25 | ₩37,306 | ₩37,990 | ₩37,145 | ₩37,614 | +0.83% | 10.2만 |
|---|
| 2025.11.24 | ₩36,743 | ₩36,985 | ₩36,221 | ₩36,985 | +0.66% | 14.9만 |
|---|
| 2025.11.21 | ₩36,020 | ₩37,306 | ₩36,020 | ₩36,864 | +2.34% | 9.6만 |
|---|
| 2025.11.20 | ₩36,301 | ₩36,422 | ₩35,604 | ₩35,752 | -1.51% | 7.4만 |
|---|
| 2025.11.19 | ₩35,953 | ₩36,569 | ₩35,819 | ₩35,832 | -0.34% | 8.5만 |
|---|
| 2025.11.18 | ₩35,939 | ₩36,167 | ₩35,377 | ₩36,047 | +0.30% | 10.3만 |
|---|
| 2025.11.17 | ₩36,261 | ₩36,851 | ₩35,899 | ₩35,939 | -0.89% | 12만 |
|---|
| 2025.11.14 | ₩35,859 | ₩36,368 | ₩35,645 | ₩36,261 | +1.12% | 12.9만 |
|---|
| 2025.11.13 | ₩36,087 | ₩36,395 | ₩35,872 | ₩36,047 | -0.11% | 11만 |
|---|
| 2025.11.12 | ₩35,712 | ₩36,663 | ₩35,712 | ₩36,181 | +1.31% | 9.8만 |
|---|
| 2025.11.11 | ₩36,060 | ₩36,140 | ₩35,578 | ₩35,712 | -0.97% | 13.8만 |
|---|
| 2025.11.10 | ₩36,475 | ₩36,475 | ₩35,618 | ₩36,020 | -1.25% | 10.3만 |
|---|
| 2025.11.07 | ₩36,623 | ₩36,743 | ₩36,248 | ₩36,569 | -0.15% | 13.3만 |
|---|
| 2025.11.06 | ₩37,159 | ₩37,601 | ₩36,341 | ₩36,623 | -1.44% | 13.3만 |
|---|
| 2025.11.05 | ₩37,454 | ₩37,641 | ₩36,717 | ₩37,025 | -1.14% | 13.8만 |
|---|
| 2025.11.04 | ₩37,762 | ₩37,762 | ₩37,065 | ₩37,521 | -0.64% | 12만 |
|---|
| 2025.11.03 | ₩38,083 | ₩38,512 | ₩37,641 | ₩37,735 | -0.91% | 18.5만 |
|---|
| 2025.10.31 | ₩37,655 | ₩38,485 | ₩37,373 | ₩38,083 | +1.14% | 14.5만 |
|---|
| 2025.10.30 | ₩38,472 | ₩39,115 | ₩37,427 | ₩37,815 | -1.71% | 21.9만 |
|---|
| 2025.10.29 | ₩36,623 | ₩40,536 | ₩35,658 | ₩38,526 | +5.20% | 38.5만 |
|---|
| 2025.10.28 | ₩46,552 | ₩47,289 | ₩46,070 | ₩47,048 | +1.07% | 14.9만 |
|---|
| 2025.10.27 | ₩46,901 | ₩47,571 | ₩46,539 | ₩46,713 | -0.40% | 11.7만 |
|---|
| 2025.10.24 | ₩47,209 | ₩47,316 | ₩46,646 | ₩46,713 | -1.05% | 5.2만 |
|---|
| 2025.10.23 | ₩46,566 | ₩47,008 | ₩46,110 | ₩46,901 | +0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩47,008 | ₩47,437 | ₩46,351 | ₩46,619 | -0.83% | 7.4만 |
|---|
| 2025.10.21 | ₩46,539 | ₩47,330 | ₩46,365 | ₩47,035 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩46,726 | ₩47,209 | ₩46,164 | ₩46,673 | -0.11% | 6.2만 |
|---|
| 2025.10.17 | ₩45,788 | ₩46,539 | ₩45,534 | ₩46,512 | +1.58% | 8.2만 |
|---|
| 2025.10.16 | ₩45,949 | ₩46,177 | ₩45,386 | ₩45,815 | -0.29% | 12.3만 |
|---|
| 2025.10.15 | ₩45,936 | ₩47,169 | ₩45,480 | ₩45,976 | +0.09% | 9.9만 |
|---|
| 2025.10.14 | ₩44,743 | ₩46,177 | ₩44,743 | ₩45,896 | +2.58% | 10.3만 |
|---|
| 2025.10.13 | ₩46,070 | ₩46,284 | ₩44,984 | ₩45,092 | -2.12% | 7.8만 |
|---|
| 2025.10.10 | ₩46,458 | ₩46,874 | ₩45,587 | ₩45,775 | -1.47% | 6.8만 |
|---|