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 | ₩57,115 | ₩57,904 | ₩56,380 | ₩57,436 | +0.56% | 9.4만 |
| 2026.10.08 | ₩57,343 | ₩58,466 | ₩56,821 | ₩56,915 | -0.75% | 22.3만 |
| 2026.10.07 | ₩57,958 | ₩58,439 | ₩56,875 | ₩57,570 | -0.67% | 18.4만 |
| 2026.10.06 | ₩58,747 | ₩59,322 | ₩58,051 | ₩58,091 | -1.12% | 13.8만 |
| 2026.10.05 | ₩57,610 | ₩58,600 | ₩56,754 | ₩58,279 | +1.16% | 14만 |
| 2026.10.02 | ₩57,784 | ₩58,707 | ₩57,664 | ₩58,319 | +0.93% | 12.1만 |
| 2026.10.01 | ₩56,166 | ₩57,730 | ₩56,005 | ₩57,597 | +2.55% | 16.7만 |
| 2026.09.30 | ₩56,901 | ₩57,129 | ₩55,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,086 |
| -1.43% |
| 14.6만 |
| 2026.09.29 | ₩56,594 | ₩57,423 | ₩55,671 | ₩56,661 | +0.12% | 12.1만 |
|---|
| 2026.09.28 | ₩55,430 | ₩56,821 | ₩54,695 | ₩56,594 | +2.10% | 18.6만 |
|---|
| 2026.09.25 | ₩55,216 | ₩56,099 | ₩55,069 | ₩55,497 | +0.51% | 33만 |
|---|
| 2026.09.24 | ₩55,564 | ₩55,831 | ₩54,962 | ₩55,136 | -0.77% | 10.7만 |
|---|
| 2026.09.23 | ₩56,152 | ₩56,701 | ₩55,457 | ₩55,765 | -0.69% | 11.3만 |
|---|
| 2026.09.22 | ₩54,935 | ₩56,286 | ₩54,935 | ₩55,965 | +1.87% | 23.9만 |
|---|
| 2026.09.21 | ₩55,938 | ₩55,938 | ₩53,491 | ₩54,561 | -2.46% | 15.7만 |
|---|
| 2026.09.18 | ₩53,826 | ₩54,173 | ₩53,037 | ₩53,999 | +0.32% | 23.5만 |
|---|
| 2026.09.17 | ₩53,491 | ₩54,294 | ₩53,224 | ₩54,053 | +1.05% | 18.2만 |
|---|
| 2026.09.16 | ₩53,438 | ₩53,571 | ₩52,542 | ₩53,291 | -0.28% | 14.8만 |
|---|
| 2026.09.15 | ₩52,930 | ₩53,264 | ₩52,488 | ₩53,144 | +0.40% | 12.3만 |
|---|
| 2026.09.14 | ₩52,194 | ₩52,863 | ₩52,127 | ₩52,488 | +0.56% | 9.3만 |
|---|
| 2026.09.11 | ₩52,368 | ₩52,368 | ₩51,913 | ₩52,141 | -0.43% | 7.1만 |
|---|
| 2026.09.10 | ₩52,448 | ₩52,769 | ₩51,298 | ₩51,699 | -1.43% | 8.4만 |
|---|
| 2026.09.09 | ₩52,956 | ₩53,237 | ₩52,221 | ₩52,836 | -0.23% | 16.4만 |
|---|
| 2026.09.08 | ₩53,037 | ₩53,598 | ₩52,742 | ₩53,170 | +0.25% | 13.7만 |
|---|
| 2026.09.04 | ₩52,341 | ₩53,491 | ₩51,913 | ₩53,237 | +1.71% | 12.6만 |
|---|
| 2026.09.03 | ₩52,622 | ₩52,769 | ₩52,167 | ₩52,381 | -0.46% | 9.3만 |
|---|
| 2026.09.02 | ₩52,114 | ₩53,023 | ₩51,659 | ₩52,167 | +0.10% | 11.5만 |
|---|
| 2026.09.01 | ₩52,114 | ₩52,609 | ₩51,592 | ₩51,699 | -0.80% | 10.7만 |
|---|
| 2026.08.31 | ₩53,077 | ₩53,464 | ₩52,060 | ₩52,288 | -1.49% | 14.5만 |
|---|
| 2026.08.28 | ₩53,304 | ₩53,866 | ₩52,702 | ₩52,956 | -0.65% | 12.7만 |
|---|
| 2026.08.27 | ₩52,461 | ₩53,304 | ₩51,967 | ₩52,983 | +0.99% | 7.7만 |
|---|
| 2026.08.26 | ₩53,197 | ₩53,692 | ₩52,609 | ₩52,782 | -0.78% | 9.6만 |
|---|
| 2026.08.25 | ₩53,144 | ₩53,250 | ₩52,194 | ₩52,996 | -0.28% | 8.2만 |
|---|
| 2026.08.24 | ₩52,970 | ₩53,919 | ₩52,742 | ₩52,916 | -0.10% | 10.6만 |
|---|
| 2026.08.21 | ₩51,900 | ₩52,863 | ₩51,138 | ₩52,756 | +1.65% | 18.5만 |
|---|
| 2026.08.20 | ₩51,365 | ₩51,927 | ₩51,191 | ₩51,793 | +0.83% | 12.5만 |
|---|
| 2026.08.19 | ₩52,582 | ₩53,130 | ₩51,806 | ₩51,993 | -1.12% | 12.1만 |
|---|
| 2026.08.18 | ₩51,833 | ₩52,635 | ₩51,365 | ₩52,207 | +0.72% | 15.4만 |
|---|
| 2026.08.17 | ₩51,285 | ₩52,074 | ₩51,031 | ₩51,632 | +0.68% | 9.3만 |
|---|
| 2026.08.14 | ₩52,114 | ₩52,823 | ₩51,566 | ₩52,100 | -0.03% | 7.8만 |
|---|
| 2026.08.13 | ₩52,288 | ₩52,555 | ₩51,566 | ₩52,248 | -0.08% | 10.4만 |
|---|
| 2026.08.12 | ₩52,475 | ₩52,716 | ₩51,632 | ₩52,194 | -0.54% | 17.4만 |
|---|
| 2026.08.11 | ₩53,023 | ₩54,441 | ₩52,528 | ₩52,622 | -0.76% | 17만 |
|---|
| 2026.08.10 | ₩52,943 | ₩53,785 | ₩52,341 | ₩53,224 | +0.53% | 17.9만 |
|---|
| 2026.08.07 | ₩52,876 | ₩53,384 | ₩52,087 | ₩52,328 | -1.04% | 18.5만 |
|---|
| 2026.08.06 | ₩52,060 | ₩53,144 | ₩51,245 | ₩53,063 | +1.93% | 21.7만 |
|---|
| 2026.08.05 | ₩52,194 | ₩53,839 | ₩49,947 | ₩51,806 | -0.74% | 28.1만 |
|---|
| 2026.08.04 | ₩48,610 | ₩50,041 | ₩48,262 | ₩50,001 | +2.86% | 15.1만 |
|---|
| 2026.08.03 | ₩48,142 | ₩48,904 | ₩47,888 | ₩48,717 | +1.19% | 8.8만 |
|---|
| 2026.07.31 | ₩47,380 | ₩47,875 | ₩46,885 | ₩47,794 | +0.87% | 8.2만 |
|---|
| 2026.07.30 | ₩48,222 | ₩48,356 | ₩46,644 | ₩47,086 | -2.36% | 16.2만 |
|---|
| 2026.07.29 | ₩48,637 | ₩48,637 | ₩47,340 | ₩48,115 | -1.07% | 11.3만 |
|---|
| 2026.07.28 | ₩48,196 | ₩48,904 | ₩47,233 | ₩48,637 | +0.92% | 10.2만 |
|---|
| 2026.07.27 | ₩47,059 | ₩47,768 | ₩47,005 | ₩47,634 | +1.22% | 9.2만 |
|---|
| 2026.07.24 | ₩46,537 | ₩47,340 | ₩46,350 | ₩46,965 | +0.92% | 8.6만 |
|---|
| 2026.07.23 | ₩46,310 | ₩46,671 | ₩44,799 | ₩46,176 | -0.29% | 11.1만 |
|---|
| 2026.07.22 | ₩46,083 | ₩46,511 | ₩45,655 | ₩46,511 | +0.93% | 5.9만 |
|---|
| 2026.07.21 | ₩45,468 | ₩46,216 | ₩45,013 | ₩46,190 | +1.59% | 8만 |
|---|
| 2026.07.20 | ₩46,350 | ₩46,444 | ₩45,173 | ₩45,775 | -1.24% | 9만 |
|---|
| 2026.07.17 | ₩46,323 | ₩47,487 | ₩45,641 | ₩46,069 | -0.55% | 10.8만 |
|---|
| 2026.07.16 | ₩45,361 | ₩46,791 | ₩45,361 | ₩46,778 | +3.13% | 9.4만 |
|---|
| 2026.07.15 | ₩45,026 | ₩45,628 | ₩44,170 | ₩44,986 | -0.09% | 13.6만 |
|---|
| 2026.07.14 | ₩45,481 | ₩45,788 | ₩44,625 | ₩45,040 | -0.97% | 17.1만 |
|---|
| 2026.07.13 | ₩44,999 | ₩45,454 | ₩44,625 | ₩45,106 | +0.24% | 8.4만 |
|---|
| 2026.07.10 | ₩43,823 | ₩44,892 | ₩43,823 | ₩44,745 | +2.11% | 9.4만 |
|---|
| 2026.07.09 | ₩43,569 | ₩43,903 | ₩42,552 | ₩43,823 | +0.58% | 7.4만 |
|---|
| 2026.07.08 | ₩43,555 | ₩43,903 | ₩43,234 | ₩43,716 | +0.37% | 11.7만 |
|---|
| 2026.07.07 | ₩44,465 | ₩44,745 | ₩43,622 | ₩43,943 | -1.17% | 8.9만 |
|---|
| 2026.07.06 | ₩44,411 | ₩45,468 | ₩43,408 | ₩44,237 | -0.39% | 7.3만 |
|---|
| 2026.07.02 | ₩44,692 | ₩44,866 | ₩44,037 | ₩44,411 | -0.63% | 10.8만 |
|---|
| 2026.07.01 | ₩44,585 | ₩45,441 | ₩44,144 | ₩44,398 | -0.42% | 15.3만 |
|---|
| 2026.06.30 | ₩45,588 | ₩45,802 | ₩44,732 | ₩44,745 | -1.85% | 16.3만 |
|---|
| 2026.06.29 | ₩46,591 | ₩46,591 | ₩45,280 | ₩45,280 | -2.81% | 19만 |
|---|
| 2026.06.26 | ₩45,815 | ₩47,005 | ₩45,387 | ₩46,992 | +2.57% | 81.1만 |
|---|
| 2026.06.25 | ₩44,692 | ₩46,029 | ₩44,251 | ₩45,922 | +2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩44,545 | ₩45,895 | ₩44,545 | ₩44,652 | +0.24% | 12만 |
|---|
| 2026.06.23 | ₩43,662 | ₩44,451 | ₩42,913 | ₩44,384 | +1.65% | 20.8만 |
|---|
| 2026.06.22 | ₩43,903 | ₩44,451 | ₩43,769 | ₩43,863 | -0.09% | 9.9만 |
|---|
| 2026.06.18 | ₩42,940 | ₩44,063 | ₩42,940 | ₩44,010 | +2.49% | 33.3만 |
|---|
| 2026.06.17 | ₩43,007 | ₩43,288 | ₩42,178 | ₩42,619 | -0.90% | 8.1만 |
|---|
| 2026.06.16 | ₩42,673 | ₩43,234 | ₩42,673 | ₩43,101 | +1.00% | 8.1만 |
|---|
| 2026.06.15 | ₩42,793 | ₩43,154 | ₩41,563 | ₩42,472 | -0.75% | 6.8만 |
|---|
| 2026.06.12 | ₩42,766 | ₩43,448 | ₩42,392 | ₩42,579 | -0.44% | 8.3만 |
|---|
| 2026.06.11 | ₩42,392 | ₩42,579 | ₩41,897 | ₩42,419 | +0.06% | 6.4만 |
|---|
| 2026.06.10 | ₩42,459 | ₩42,579 | ₩41,950 | ₩42,258 | -0.47% | 6.7만 |
|---|
| 2026.06.09 | ₩41,389 | ₩42,231 | ₩41,215 | ₩42,098 | +1.71% | 7만 |
|---|
| 2026.06.08 | ₩41,429 | ₩41,750 | ₩41,028 | ₩41,095 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩41,028 | ₩41,616 | ₩40,560 | ₩41,175 | +0.36% | 5.8만 |
|---|
| 2026.06.04 | ₩41,054 | ₩41,068 | ₩40,372 | ₩40,881 | -0.42% | 6.1만 |
|---|
| 2026.06.03 | ₩40,693 | ₩40,854 | ₩40,038 | ₩40,653 | -0.10% | 7.6만 |
|---|
| 2026.06.02 | ₩40,600 | ₩40,988 | ₩40,600 | ₩40,934 | +0.82% | 5.7만 |
|---|
| 2026.06.01 | ₩40,292 | ₩40,774 | ₩39,878 | ₩40,774 | +1.19% | 8.6만 |
|---|
| 2026.05.29 | ₩40,453 | ₩41,322 | ₩40,105 | ₩40,653 | +0.50% | 9.8만 |
|---|
| 2026.05.28 | ₩40,105 | ₩40,667 | ₩39,650 | ₩40,653 | +1.37% | 7.6만 |
|---|
| 2026.05.27 | ₩40,292 | ₩40,881 | ₩40,118 | ₩40,292 | 0.00% | 8.6만 |
|---|
| 2026.05.26 | ₩39,744 | ₩40,426 | ₩39,704 | ₩40,011 | +0.67% | 13.1만 |
|---|
| 2026.05.22 | ₩39,289 | ₩40,118 | ₩38,835 | ₩39,771 | +1.23% | 11.5만 |
|---|
| 2026.05.21 | ₩38,942 | ₩39,035 | ₩38,206 | ₩38,915 | -0.07% | 15.6만 |
|---|
| 2026.05.20 | ₩38,300 | ₩39,289 | ₩38,300 | ₩39,289 | +2.58% | 12.6만 |
|---|
| 2026.05.19 | ₩37,671 | ₩38,474 | ₩37,444 | ₩38,300 | +1.67% | 11.4만 |
|---|
| 2026.05.18 | ₩38,367 | ₩38,821 | ₩37,912 | ₩38,019 | -0.91% | 13.6만 |
|---|
| 2026.05.15 | ₩38,661 | ₩38,888 | ₩38,193 | ₩38,768 | +0.28% | 15.4만 |
|---|
| 2026.05.14 | ₩38,233 | ₩39,477 | ₩38,233 | ₩38,661 | +1.12% | 12.7만 |
|---|
| 2026.05.13 | ₩38,901 | ₩39,303 | ₩37,471 | ₩38,233 | -1.72% | 14.2만 |
|---|
| 2026.05.12 | ₩38,621 | ₩39,115 | ₩38,112 | ₩38,915 | +0.76% | 15.8만 |
|---|
| 2026.05.11 | ₩38,554 | ₩39,222 | ₩38,260 | ₩38,393 | -0.42% | 10.8만 |
|---|
| 2026.05.08 | ₩40,707 | ₩40,707 | ₩38,487 | ₩39,102 | -3.94% | 10만 |
|---|
| 2026.05.07 | ₩39,784 | ₩40,974 | ₩39,570 | ₩40,413 | +1.58% | 11.2만 |
|---|
| 2026.05.06 | ₩42,592 | ₩42,592 | ₩38,447 | ₩39,784 | -6.59% | 18.1만 |
|---|
| 2026.05.05 | ₩44,050 | ₩45,414 | ₩43,916 | ₩43,916 | -0.30% | 6.2만 |
|---|
| 2026.05.04 | ₩43,930 | ₩44,465 | ₩43,181 | ₩44,037 | +0.24% | 10.2만 |
|---|
| 2026.05.01 | ₩44,050 | ₩44,438 | ₩43,007 | ₩44,170 | +0.27% | 12.6만 |
|---|
| 2026.04.30 | ₩43,903 | ₩44,679 | ₩43,890 | ₩44,277 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩45,227 | ₩45,227 | ₩43,368 | ₩43,582 | -3.64% | 7.2만 |
|---|
| 2026.04.28 | ₩45,641 | ₩45,668 | ₩44,892 | ₩45,508 | -0.29% | 5.4만 |
|---|
| 2026.04.27 | ₩45,347 | ₩46,109 | ₩45,026 | ₩45,548 | +0.44% | 5.4만 |
|---|
| 2026.04.24 | ₩44,933 | ₩45,414 | ₩44,531 | ₩45,227 | +0.65% | 5.8만 |
|---|
| 2026.04.23 | ₩44,478 | ₩45,909 | ₩44,465 | ₩45,147 | +1.50% | 7.6만 |
|---|
| 2026.04.22 | ₩45,307 | ₩45,401 | ₩44,170 | ₩44,184 | -2.48% | 5.6만 |
|---|
| 2026.04.21 | ₩44,799 | ₩45,320 | ₩44,545 | ₩45,040 | +0.54% | 6.9만 |
|---|
| 2026.04.20 | ₩44,906 | ₩45,361 | ₩44,625 | ₩44,892 | -0.03% | 8.7만 |
|---|
| 2026.04.17 | ₩43,836 | ₩45,401 | ₩43,836 | ₩44,866 | +2.35% | 6.6만 |
|---|
| 2026.04.16 | ₩43,702 | ₩44,237 | ₩43,261 | ₩43,341 | -0.83% | 8.9만 |
|---|
| 2026.04.15 | ₩44,358 | ₩44,358 | ₩43,355 | ₩43,849 | -1.15% | 7.3만 |
|---|
| 2026.04.14 | ₩44,732 | ₩44,906 | ₩44,291 | ₩44,518 | -0.48% | 7.6만 |
|---|
| 2026.04.13 | ₩44,625 | ₩44,839 | ₩44,130 | ₩44,799 | +0.39% | 6.5만 |
|---|
| 2026.04.10 | ₩45,093 | ₩45,200 | ₩44,465 | ₩44,572 | -1.16% | 8만 |
|---|
| 2026.04.09 | ₩44,103 | ₩45,187 | ₩43,890 | ₩45,187 | +2.46% | 5.4만 |
|---|
| 2026.04.08 | ₩43,475 | ₩44,625 | ₩43,475 | ₩44,304 | +1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩42,164 | ₩42,887 | ₩41,656 | ₩42,205 | +0.10% | 9만 |
|---|
| 2026.04.06 | ₩41,670 | ₩42,445 | ₩41,228 | ₩42,258 | +1.41% | 5.2만 |
|---|
| 2026.04.02 | ₩42,178 | ₩43,167 | ₩41,375 | ₩41,950 | -0.54% | 7.2만 |
|---|
| 2026.04.01 | ₩42,057 | ₩42,793 | ₩41,710 | ₩42,405 | +0.83% | 6.6만 |
|---|
| 2026.03.31 | ₩41,830 | ₩42,526 | ₩41,014 | ₩42,151 | +0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩42,031 | ₩42,031 | ₩40,787 | ₩41,242 | -1.88% | 7.3만 |
|---|
| 2026.03.27 | ₩41,670 | ₩41,857 | ₩41,228 | ₩41,576 | -0.22% | 7.5만 |
|---|
| 2026.03.26 | ₩42,365 | ₩43,020 | ₩41,763 | ₩41,843 | -1.23% | 6.8만 |
|---|
| 2026.03.25 | ₩42,793 | ₩43,421 | ₩41,643 | ₩42,632 | -0.38% | 6.4만 |
|---|
| 2026.03.24 | ₩41,228 | ₩42,780 | ₩40,921 | ₩42,325 | +2.66% | 9만 |
|---|
| 2026.03.23 | ₩41,389 | ₩42,392 | ₩41,228 | ₩41,763 | +0.90% | 11.3만 |
|---|
| 2026.03.20 | ₩40,747 | ₩40,747 | ₩39,797 | ₩40,506 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩39,838 | ₩40,948 | ₩39,222 | ₩40,667 | +2.08% | 21.1만 |
|---|
| 2026.03.18 | ₩40,640 | ₩40,934 | ₩40,038 | ₩40,118 | -1.28% | 8.6만 |
|---|
| 2026.03.17 | ₩41,817 | ₩41,817 | ₩40,560 | ₩40,774 | -2.49% | 8.8만 |
|---|
| 2026.03.16 | ₩41,456 | ₩41,870 | ₩41,161 | ₩41,416 | -0.10% | 12.3만 |
|---|
| 2026.03.13 | ₩41,616 | ₩41,843 | ₩40,346 | ₩41,014 | -1.45% | 9.6만 |
|---|
| 2026.03.12 | ₩42,084 | ₩42,659 | ₩41,202 | ₩41,255 | -1.97% | 16.7만 |
|---|
| 2026.03.11 | ₩42,057 | ₩42,378 | ₩41,108 | ₩42,378 | +0.76% | 12.1만 |
|---|
| 2026.03.10 | ₩42,191 | ₩42,900 | ₩41,924 | ₩42,164 | -0.06% | 10만 |
|---|
| 2026.03.09 | ₩41,670 | ₩42,566 | ₩40,774 | ₩42,419 | +1.80% | 12.8만 |
|---|
| 2026.03.06 | ₩43,087 | ₩43,448 | ₩42,178 | ₩42,713 | -0.87% | 12.4만 |
|---|
| 2026.03.05 | ₩44,184 | ₩44,612 | ₩43,649 | ₩43,823 | -0.82% | 13.7만 |
|---|
| 2026.03.04 | ₩44,759 | ₩45,200 | ₩44,210 | ₩44,491 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩44,344 | ₩44,451 | ₩42,873 | ₩44,398 | +0.12% | 13.3만 |
|---|
| 2026.03.02 | ₩43,689 | ₩45,053 | ₩43,515 | ₩45,053 | +3.12% | 13.5만 |
|---|
| 2026.02.27 | ₩44,037 | ₩44,598 | ₩43,502 | ₩44,103 | +0.15% | 11.3만 |
|---|
| 2026.02.26 | ₩44,545 | ₩45,213 | ₩43,368 | ₩44,478 | -0.15% | 15.4만 |
|---|
| 2026.02.25 | ₩44,331 | ₩45,989 | ₩43,462 | ₩44,424 | +0.21% | 19.2만 |
|---|
| 2026.02.24 | ₩41,683 | ₩41,897 | ₩41,268 | ₩41,362 | -0.77% | 9.4만 |
|---|
| 2026.02.23 | ₩42,766 | ₩42,766 | ₩41,255 | ₩41,349 | -3.31% | 9.5만 |
|---|
| 2026.02.20 | ₩42,526 | ₩43,341 | ₩42,098 | ₩42,806 | +0.66% | 16.1만 |
|---|
| 2026.02.19 | ₩41,977 | ₩42,887 | ₩41,656 | ₩42,646 | +1.59% | 9.6만 |
|---|
| 2026.02.18 | ₩42,499 | ₩42,780 | ₩41,870 | ₩42,111 | -0.91% | 11.4만 |
|---|
| 2026.02.17 | ₩43,074 | ₩43,101 | ₩42,231 | ₩42,526 | -1.27% | 8.6만 |
|---|
| 2026.02.13 | ₩42,806 | ₩43,421 | ₩42,271 | ₩43,020 | +0.50% | 5.2만 |
|---|
| 2026.02.12 | ₩44,277 | ₩44,277 | ₩42,579 | ₩42,780 | -3.38% | 7.9만 |
|---|
| 2026.02.11 | ₩44,117 | ₩44,344 | ₩43,702 | ₩44,037 | -0.18% | 9.1만 |
|---|
| 2026.02.10 | ₩43,702 | ₩44,879 | ₩42,860 | ₩43,916 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩43,809 | ₩44,037 | ₩43,314 | ₩43,435 | -0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩43,020 | ₩44,037 | ₩42,205 | ₩43,702 | +1.59% | 11.9만 |
|---|
| 2026.02.05 | ₩43,435 | ₩43,595 | ₩42,766 | ₩43,060 | -0.86% | 9.4만 |
|---|
| 2026.02.04 | ₩42,980 | ₩43,756 | ₩42,405 | ₩43,595 | +1.43% | 7만 |
|---|
| 2026.02.03 | ₩41,817 | ₩42,753 | ₩41,616 | ₩42,579 | +1.82% | 8.3만 |
|---|
| 2026.02.02 | ₩40,934 | ₩42,419 | ₩40,720 | ₩41,991 | +2.58% | 10.1만 |
|---|
| 2026.01.30 | ₩40,413 | ₩41,028 | ₩40,225 | ₩40,867 | +1.13% | 12.2만 |
|---|
| 2026.01.29 | ₩40,306 | ₩40,921 | ₩40,078 | ₩40,881 | +1.43% | 7.2만 |
|---|
| 2026.01.28 | ₩40,493 | ₩40,627 | ₩40,118 | ₩40,159 | -0.83% | 7.4만 |
|---|
| 2026.01.27 | ₩40,413 | ₩40,586 | ₩40,038 | ₩40,466 | +0.13% | 10.3만 |
|---|
| 2026.01.26 | ₩41,148 | ₩41,723 | ₩40,466 | ₩40,533 | -1.49% | 6만 |
|---|
| 2026.01.23 | ₩41,857 | ₩41,857 | ₩40,734 | ₩40,921 | -2.24% | 6.5만 |
|---|
| 2026.01.22 | ₩42,245 | ₩42,592 | ₩41,001 | ₩41,977 | -0.63% | 8.3만 |
|---|
| 2026.01.21 | ₩41,589 | ₩42,231 | ₩41,349 | ₩42,044 | +1.09% | 24.5만 |
|---|
| 2026.01.20 | ₩41,349 | ₩41,509 | ₩41,081 | ₩41,282 | -0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩42,258 | ₩42,459 | ₩41,803 | ₩41,991 | -0.63% | 9.8만 |
|---|
| 2026.01.15 | ₩41,830 | ₩42,485 | ₩41,830 | ₩42,325 | +1.18% | 8.1만 |
|---|
| 2026.01.14 | ₩41,950 | ₩42,057 | ₩41,710 | ₩41,870 | -0.19% | 8.2만 |
|---|
| 2026.01.13 | ₩41,616 | ₩42,044 | ₩41,496 | ₩41,777 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩41,242 | ₩41,777 | ₩41,242 | ₩41,523 | +0.68% | 4.2만 |
|---|
| 2026.01.09 | ₩41,536 | ₩41,643 | ₩40,894 | ₩41,255 | -0.68% | 6.9만 |
|---|
| 2026.01.08 | ₩39,891 | ₩41,509 | ₩39,891 | ₩41,309 | +3.55% | 9.9만 |
|---|
| 2026.01.07 | ₩40,560 | ₩40,560 | ₩39,784 | ₩40,118 | -1.09% | 6.1만 |
|---|
| 2026.01.06 | ₩40,078 | ₩40,734 | ₩39,998 | ₩40,386 | +0.77% | 8.8만 |
|---|
| 2026.01.05 | ₩39,329 | ₩40,560 | ₩39,329 | ₩40,319 | +2.52% | 8.9만 |
|---|
| 2026.01.02 | ₩39,075 | ₩39,864 | ₩38,875 | ₩39,343 | +0.68% | 7.4만 |
|---|
| 2025.12.31 | ₩39,811 | ₩39,811 | ₩39,035 | ₩39,075 | -1.85% | 6.6만 |
|---|
| 2025.12.30 | ₩40,132 | ₩40,132 | ₩39,757 | ₩39,811 | -0.80% | 7.9만 |
|---|
| 2025.12.29 | ₩40,172 | ₩40,252 | ₩39,784 | ₩40,105 | -0.17% | 9.2만 |
|---|
| 2025.12.26 | ₩40,052 | ₩40,413 | ₩39,811 | ₩40,252 | +0.50% | 5.2만 |
|---|
| 2025.12.24 | ₩39,931 | ₩40,092 | ₩39,717 | ₩39,958 | +0.07% | 4.6만 |
|---|
| 2025.12.23 | ₩39,664 | ₩40,092 | ₩39,396 | ₩40,011 | +0.88% | 10.1만 |
|---|
| 2025.12.22 | ₩39,597 | ₩40,212 | ₩39,597 | ₩39,838 | +0.61% | 8.2만 |
|---|
| 2025.12.19 | ₩39,463 | ₩39,811 | ₩39,129 | ₩39,690 | +0.58% | 13만 |
|---|
| 2025.12.18 | ₩40,413 | ₩40,653 | ₩39,517 | ₩39,583 | -2.05% | 16.3만 |
|---|
| 2025.12.17 | ₩40,065 | ₩40,546 | ₩40,065 | ₩40,266 | +0.50% | 7.4만 |
|---|
| 2025.12.16 | ₩40,078 | ₩40,386 | ₩39,664 | ₩40,225 | +0.37% | 6.4만 |
|---|
| 2025.12.15 | ₩40,319 | ₩40,533 | ₩39,717 | ₩39,864 | -1.13% | 7.6만 |
|---|
| 2025.12.12 | ₩40,199 | ₩40,372 | ₩39,276 | ₩40,092 | -0.27% | 8.9만 |
|---|
| 2025.12.11 | ₩39,370 | ₩40,132 | ₩39,370 | ₩40,132 | +1.94% | 11.7만 |
|---|
| 2025.12.10 | ₩37,939 | ₩39,583 | ₩37,939 | ₩39,102 | +3.07% | 14.9만 |
|---|
| 2025.12.09 | ₩37,765 | ₩38,273 | ₩37,644 | ₩38,086 | +0.85% | 5.7만 |
|---|
| 2025.12.08 | ₩37,925 | ₩38,367 | ₩37,618 | ₩37,765 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩37,818 | ₩38,540 | ₩37,484 | ₩37,604 | -0.57% | 9.2만 |
|---|
| 2025.12.04 | ₩38,112 | ₩38,688 | ₩37,778 | ₩37,912 | -0.53% | 9.8만 |
|---|
| 2025.12.03 | ₩38,300 | ₩38,420 | ₩37,899 | ₩38,340 | +0.10% | 8.4만 |
|---|
| 2025.12.02 | ₩38,086 | ₩38,193 | ₩37,457 | ₩38,032 | -0.14% | 8.2만 |
|---|
| 2025.12.01 | ₩37,792 | ₩38,420 | ₩37,738 | ₩37,872 | +0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩38,206 | ₩38,313 | ₩37,979 | ₩38,300 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩37,404 | ₩38,393 | ₩37,404 | ₩38,206 | +2.15% | 9.2만 |
|---|
| 2025.11.25 | ₩37,230 | ₩37,912 | ₩37,069 | ₩37,537 | +0.83% | 10.2만 |
|---|
| 2025.11.24 | ₩36,668 | ₩36,909 | ₩36,147 | ₩36,909 | +0.66% | 14.9만 |
|---|
| 2025.11.21 | ₩35,946 | ₩37,230 | ₩35,946 | ₩36,789 | +2.34% | 9.6만 |
|---|
| 2025.11.20 | ₩36,227 | ₩36,347 | ₩35,532 | ₩35,679 | -1.51% | 7.4만 |
|---|
| 2025.11.19 | ₩35,879 | ₩36,494 | ₩35,745 | ₩35,759 | -0.34% | 8.5만 |
|---|
| 2025.11.18 | ₩35,866 | ₩36,093 | ₩35,304 | ₩35,973 | +0.30% | 10.3만 |
|---|
| 2025.11.17 | ₩36,187 | ₩36,775 | ₩35,826 | ₩35,866 | -0.89% | 12만 |
|---|
| 2025.11.14 | ₩35,786 | ₩36,294 | ₩35,572 | ₩36,187 | +1.12% | 12.9만 |
|---|
| 2025.11.13 | ₩36,013 | ₩36,321 | ₩35,799 | ₩35,973 | -0.11% | 11만 |
|---|
| 2025.11.12 | ₩35,639 | ₩36,588 | ₩35,639 | ₩36,107 | +1.31% | 9.8만 |
|---|
| 2025.11.11 | ₩35,986 | ₩36,066 | ₩35,505 | ₩35,639 | -0.97% | 13.8만 |
|---|
| 2025.11.10 | ₩36,401 | ₩36,401 | ₩35,545 | ₩35,946 | -1.25% | 10.3만 |
|---|
| 2025.11.07 | ₩36,548 | ₩36,668 | ₩36,173 | ₩36,494 | -0.15% | 13.3만 |
|---|
| 2025.11.06 | ₩37,083 | ₩37,524 | ₩36,267 | ₩36,548 | -1.44% | 13.3만 |
|---|
| 2025.11.05 | ₩37,377 | ₩37,564 | ₩36,641 | ₩36,949 | -1.14% | 13.8만 |
|---|
| 2025.11.04 | ₩37,685 | ₩37,685 | ₩36,989 | ₩37,444 | -0.64% | 12만 |
|---|
| 2025.11.03 | ₩38,005 | ₩38,433 | ₩37,564 | ₩37,658 | -0.91% | 18.5만 |
|---|
| 2025.10.31 | ₩37,578 | ₩38,407 | ₩37,297 | ₩38,005 | +1.14% | 14.5만 |
|---|
| 2025.10.30 | ₩38,393 | ₩39,035 | ₩37,350 | ₩37,738 | -1.71% | 21.9만 |
|---|
| 2025.10.29 | ₩36,548 | ₩40,453 | ₩35,585 | ₩38,447 | +5.20% | 38.5만 |
|---|
| 2025.10.28 | ₩46,457 | ₩47,193 | ₩45,976 | ₩46,952 | +1.07% | 14.9만 |
|---|
| 2025.10.27 | ₩46,805 | ₩47,473 | ₩46,444 | ₩46,618 | -0.40% | 11.7만 |
|---|
| 2025.10.24 | ₩47,112 | ₩47,219 | ₩46,551 | ₩46,618 | -1.05% | 5.2만 |
|---|
| 2025.10.23 | ₩46,470 | ₩46,912 | ₩46,016 | ₩46,805 | +0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩46,912 | ₩47,340 | ₩46,257 | ₩46,524 | -0.83% | 7.4만 |
|---|
| 2025.10.21 | ₩46,444 | ₩47,233 | ₩46,270 | ₩46,939 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩46,631 | ₩47,112 | ₩46,069 | ₩46,577 | -0.11% | 6.2만 |
|---|
| 2025.10.17 | ₩45,695 | ₩46,444 | ₩45,441 | ₩46,417 | +1.58% | 8.2만 |
|---|
| 2025.10.16 | ₩45,855 | ₩46,083 | ₩45,294 | ₩45,722 | -0.29% | 12.3만 |
|---|
| 2025.10.15 | ₩45,842 | ₩47,072 | ₩45,387 | ₩45,882 | +0.09% | 9.9만 |
|---|
| 2025.10.14 | ₩44,652 | ₩46,083 | ₩44,652 | ₩45,802 | +2.58% | 10.3만 |
|---|
| 2025.10.13 | ₩45,976 | ₩46,190 | ₩44,892 | ₩44,999 | -2.12% | 7.8만 |
|---|
| 2025.10.10 | ₩46,363 | ₩46,778 | ₩45,494 | ₩45,681 | -1.47% | 6.8만 |
|---|