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 | ₩57,050 | ₩57,838 | ₩56,316 | ₩57,371 | +0.56% | 9.4만 |
| 2026.10.08 | ₩57,277 | ₩58,399 | ₩56,756 | ₩56,850 | -0.75% | 22.3만 |
| 2026.10.07 | ₩57,892 | ₩58,373 | ₩56,810 | ₩57,504 | -0.67% | 18.4만 |
| 2026.10.06 | ₩58,680 | ₩59,254 | ₩57,985 | ₩58,025 | -1.12% | 13.8만 |
| 2026.10.05 | ₩57,545 | ₩58,533 | ₩56,690 | ₩58,212 | +1.16% | 14만 |
| 2026.10.02 | ₩57,718 | ₩58,640 | ₩57,598 | ₩58,252 | +0.93% | 12.1만 |
| 2026.10.01 | ₩56,102 | ₩57,665 | ₩55,942 | ₩57,531 | +2.55% | 16.7만 |
| 2026.09.30 | ₩56,837 | ₩57,064 | ₩55,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,022 |
| -1.43% |
| 14.6만 |
| 2026.09.29 | ₩56,529 | ₩57,358 | ₩55,608 | ₩56,596 | +0.12% | 12.1만 |
|---|
| 2026.09.28 | ₩55,367 | ₩56,756 | ₩54,633 | ₩56,529 | +2.10% | 18.6만 |
|---|
| 2026.09.25 | ₩55,154 | ₩56,035 | ₩55,007 | ₩55,434 | +0.51% | 33만 |
|---|
| 2026.09.24 | ₩55,501 | ₩55,768 | ₩54,900 | ₩55,073 | -0.77% | 10.7만 |
|---|
| 2026.09.23 | ₩56,089 | ₩56,636 | ₩55,394 | ₩55,701 | -0.69% | 11.3만 |
|---|
| 2026.09.22 | ₩54,873 | ₩56,222 | ₩54,873 | ₩55,902 | +1.87% | 23.9만 |
|---|
| 2026.09.21 | ₩55,875 | ₩55,875 | ₩53,430 | ₩54,499 | -2.46% | 15.7만 |
|---|
| 2026.09.18 | ₩53,764 | ₩54,112 | ₩52,976 | ₩53,938 | +0.32% | 23.5만 |
|---|
| 2026.09.17 | ₩53,430 | ₩54,232 | ₩53,163 | ₩53,991 | +1.05% | 18.2만 |
|---|
| 2026.09.16 | ₩53,377 | ₩53,511 | ₩52,482 | ₩53,230 | -0.28% | 14.8만 |
|---|
| 2026.09.15 | ₩52,869 | ₩53,203 | ₩52,429 | ₩53,083 | +0.40% | 12.3만 |
|---|
| 2026.09.14 | ₩52,135 | ₩52,803 | ₩52,068 | ₩52,429 | +0.56% | 9.3만 |
|---|
| 2026.09.11 | ₩52,308 | ₩52,308 | ₩51,854 | ₩52,081 | -0.43% | 7.1만 |
|---|
| 2026.09.10 | ₩52,389 | ₩52,709 | ₩51,240 | ₩51,640 | -1.43% | 8.4만 |
|---|
| 2026.09.09 | ₩52,896 | ₩53,177 | ₩52,161 | ₩52,776 | -0.23% | 16.4만 |
|---|
| 2026.09.08 | ₩52,976 | ₩53,537 | ₩52,682 | ₩53,110 | +0.25% | 13.7만 |
|---|
| 2026.09.04 | ₩52,282 | ₩53,430 | ₩51,854 | ₩53,177 | +1.71% | 12.6만 |
|---|
| 2026.09.03 | ₩52,562 | ₩52,709 | ₩52,108 | ₩52,322 | -0.46% | 9.3만 |
|---|
| 2026.09.02 | ₩52,055 | ₩52,963 | ₩51,600 | ₩52,108 | +0.10% | 11.5만 |
|---|
| 2026.09.01 | ₩52,055 | ₩52,549 | ₩51,534 | ₩51,640 | -0.80% | 10.7만 |
|---|
| 2026.08.31 | ₩53,016 | ₩53,404 | ₩52,001 | ₩52,228 | -1.49% | 14.5만 |
|---|
| 2026.08.28 | ₩53,243 | ₩53,804 | ₩52,642 | ₩52,896 | -0.65% | 12.7만 |
|---|
| 2026.08.27 | ₩52,402 | ₩53,243 | ₩51,908 | ₩52,923 | +0.99% | 7.7만 |
|---|
| 2026.08.26 | ₩53,137 | ₩53,631 | ₩52,549 | ₩52,722 | -0.78% | 9.6만 |
|---|
| 2026.08.25 | ₩53,083 | ₩53,190 | ₩52,135 | ₩52,936 | -0.28% | 8.2만 |
|---|
| 2026.08.24 | ₩52,909 | ₩53,858 | ₩52,682 | ₩52,856 | -0.10% | 10.6만 |
|---|
| 2026.08.21 | ₩51,841 | ₩52,803 | ₩51,079 | ₩52,696 | +1.65% | 18.5만 |
|---|
| 2026.08.20 | ₩51,307 | ₩51,868 | ₩51,133 | ₩51,734 | +0.83% | 12.5만 |
|---|
| 2026.08.19 | ₩52,522 | ₩53,070 | ₩51,747 | ₩51,934 | -1.12% | 12.1만 |
|---|
| 2026.08.18 | ₩51,774 | ₩52,576 | ₩51,307 | ₩52,148 | +0.72% | 15.4만 |
|---|
| 2026.08.17 | ₩51,226 | ₩52,014 | ₩50,973 | ₩51,574 | +0.68% | 9.3만 |
|---|
| 2026.08.14 | ₩52,055 | ₩52,763 | ₩51,507 | ₩52,041 | -0.03% | 7.8만 |
|---|
| 2026.08.13 | ₩52,228 | ₩52,495 | ₩51,507 | ₩52,188 | -0.08% | 10.4만 |
|---|
| 2026.08.12 | ₩52,415 | ₩52,656 | ₩51,574 | ₩52,135 | -0.54% | 17.4만 |
|---|
| 2026.08.11 | ₩52,963 | ₩54,379 | ₩52,469 | ₩52,562 | -0.76% | 17만 |
|---|
| 2026.08.10 | ₩52,883 | ₩53,724 | ₩52,282 | ₩53,163 | +0.53% | 17.9만 |
|---|
| 2026.08.07 | ₩52,816 | ₩53,324 | ₩52,028 | ₩52,268 | -1.04% | 18.5만 |
|---|
| 2026.08.06 | ₩52,001 | ₩53,083 | ₩51,186 | ₩53,003 | +1.93% | 21.7만 |
|---|
| 2026.08.05 | ₩52,135 | ₩53,778 | ₩49,891 | ₩51,747 | -0.74% | 28.1만 |
|---|
| 2026.08.04 | ₩48,555 | ₩49,984 | ₩48,208 | ₩49,944 | +2.86% | 15.1만 |
|---|
| 2026.08.03 | ₩48,087 | ₩48,849 | ₩47,834 | ₩48,662 | +1.19% | 8.8만 |
|---|
| 2026.07.31 | ₩47,326 | ₩47,820 | ₩46,832 | ₩47,740 | +0.87% | 8.2만 |
|---|
| 2026.07.30 | ₩48,168 | ₩48,301 | ₩46,591 | ₩47,032 | -2.36% | 16.2만 |
|---|
| 2026.07.29 | ₩48,582 | ₩48,582 | ₩47,286 | ₩48,061 | -1.07% | 11.3만 |
|---|
| 2026.07.28 | ₩48,141 | ₩48,849 | ₩47,179 | ₩48,582 | +0.92% | 10.2만 |
|---|
| 2026.07.27 | ₩47,005 | ₩47,713 | ₩46,952 | ₩47,580 | +1.22% | 9.2만 |
|---|
| 2026.07.24 | ₩46,484 | ₩47,286 | ₩46,297 | ₩46,912 | +0.92% | 8.6만 |
|---|
| 2026.07.23 | ₩46,257 | ₩46,618 | ₩44,748 | ₩46,124 | -0.29% | 11.1만 |
|---|
| 2026.07.22 | ₩46,030 | ₩46,458 | ₩45,603 | ₩46,458 | +0.93% | 5.9만 |
|---|
| 2026.07.21 | ₩45,416 | ₩46,164 | ₩44,962 | ₩46,137 | +1.59% | 8만 |
|---|
| 2026.07.20 | ₩46,297 | ₩46,391 | ₩45,122 | ₩45,723 | -1.24% | 9만 |
|---|
| 2026.07.17 | ₩46,271 | ₩47,433 | ₩45,589 | ₩46,017 | -0.55% | 10.8만 |
|---|
| 2026.07.16 | ₩45,309 | ₩46,738 | ₩45,309 | ₩46,725 | +3.13% | 9.4만 |
|---|
| 2026.07.15 | ₩44,975 | ₩45,576 | ₩44,120 | ₩44,935 | -0.09% | 13.6만 |
|---|
| 2026.07.14 | ₩45,429 | ₩45,736 | ₩44,574 | ₩44,988 | -0.97% | 17.1만 |
|---|
| 2026.07.13 | ₩44,948 | ₩45,402 | ₩44,574 | ₩45,055 | +0.24% | 8.4만 |
|---|
| 2026.07.10 | ₩43,773 | ₩44,841 | ₩43,773 | ₩44,695 | +2.11% | 9.4만 |
|---|
| 2026.07.09 | ₩43,519 | ₩43,853 | ₩42,504 | ₩43,773 | +0.58% | 7.4만 |
|---|
| 2026.07.08 | ₩43,506 | ₩43,853 | ₩43,185 | ₩43,666 | +0.37% | 11.7만 |
|---|
| 2026.07.07 | ₩44,414 | ₩44,695 | ₩43,572 | ₩43,893 | -1.17% | 8.9만 |
|---|
| 2026.07.06 | ₩44,361 | ₩45,416 | ₩43,359 | ₩44,187 | -0.39% | 7.3만 |
|---|
| 2026.07.02 | ₩44,641 | ₩44,815 | ₩43,987 | ₩44,361 | -0.63% | 10.8만 |
|---|
| 2026.07.01 | ₩44,534 | ₩45,389 | ₩44,093 | ₩44,347 | -0.42% | 15.3만 |
|---|
| 2026.06.30 | ₩45,536 | ₩45,750 | ₩44,681 | ₩44,695 | -1.85% | 16.3만 |
|---|
| 2026.06.29 | ₩46,538 | ₩46,538 | ₩45,229 | ₩45,229 | -2.81% | 19만 |
|---|
| 2026.06.26 | ₩45,763 | ₩46,952 | ₩45,336 | ₩46,939 | +2.57% | 81.1만 |
|---|
| 2026.06.25 | ₩44,641 | ₩45,977 | ₩44,200 | ₩45,870 | +2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩44,494 | ₩45,843 | ₩44,494 | ₩44,601 | +0.24% | 12만 |
|---|
| 2026.06.23 | ₩43,613 | ₩44,401 | ₩42,865 | ₩44,334 | +1.65% | 20.8만 |
|---|
| 2026.06.22 | ₩43,853 | ₩44,401 | ₩43,719 | ₩43,813 | -0.09% | 9.9만 |
|---|
| 2026.06.18 | ₩42,891 | ₩44,013 | ₩42,891 | ₩43,960 | +2.49% | 33.3만 |
|---|
| 2026.06.17 | ₩42,958 | ₩43,239 | ₩42,130 | ₩42,571 | -0.90% | 8.1만 |
|---|
| 2026.06.16 | ₩42,624 | ₩43,185 | ₩42,624 | ₩43,052 | +1.00% | 8.1만 |
|---|
| 2026.06.15 | ₩42,744 | ₩43,105 | ₩41,515 | ₩42,424 | -0.75% | 6.8만 |
|---|
| 2026.06.12 | ₩42,718 | ₩43,399 | ₩42,344 | ₩42,531 | -0.44% | 8.3만 |
|---|
| 2026.06.11 | ₩42,344 | ₩42,531 | ₩41,849 | ₩42,370 | +0.06% | 6.4만 |
|---|
| 2026.06.10 | ₩42,410 | ₩42,531 | ₩41,903 | ₩42,210 | -0.47% | 6.7만 |
|---|
| 2026.06.09 | ₩41,342 | ₩42,183 | ₩41,168 | ₩42,050 | +1.71% | 7만 |
|---|
| 2026.06.08 | ₩41,382 | ₩41,702 | ₩40,981 | ₩41,048 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩40,981 | ₩41,569 | ₩40,514 | ₩41,128 | +0.36% | 5.8만 |
|---|
| 2026.06.04 | ₩41,008 | ₩41,021 | ₩40,327 | ₩40,834 | -0.42% | 6.1만 |
|---|
| 2026.06.03 | ₩40,647 | ₩40,807 | ₩39,993 | ₩40,607 | -0.10% | 7.6만 |
|---|
| 2026.06.02 | ₩40,554 | ₩40,941 | ₩40,554 | ₩40,888 | +0.82% | 5.7만 |
|---|
| 2026.06.01 | ₩40,246 | ₩40,727 | ₩39,832 | ₩40,727 | +1.19% | 8.6만 |
|---|
| 2026.05.29 | ₩40,407 | ₩41,275 | ₩40,059 | ₩40,607 | +0.50% | 9.8만 |
|---|
| 2026.05.28 | ₩40,059 | ₩40,620 | ₩39,605 | ₩40,607 | +1.37% | 7.6만 |
|---|
| 2026.05.27 | ₩40,246 | ₩40,834 | ₩40,073 | ₩40,246 | 0.00% | 8.6만 |
|---|
| 2026.05.26 | ₩39,699 | ₩40,380 | ₩39,659 | ₩39,966 | +0.67% | 13.1만 |
|---|
| 2026.05.22 | ₩39,245 | ₩40,073 | ₩38,790 | ₩39,726 | +1.23% | 11.5만 |
|---|
| 2026.05.21 | ₩38,897 | ₩38,991 | ₩38,163 | ₩38,871 | -0.07% | 15.6만 |
|---|
| 2026.05.20 | ₩38,256 | ₩39,245 | ₩38,256 | ₩39,245 | +2.58% | 12.6만 |
|---|
| 2026.05.19 | ₩37,628 | ₩38,430 | ₩37,401 | ₩38,256 | +1.67% | 11.4만 |
|---|
| 2026.05.18 | ₩38,323 | ₩38,777 | ₩37,869 | ₩37,976 | -0.91% | 13.6만 |
|---|
| 2026.05.15 | ₩38,617 | ₩38,844 | ₩38,149 | ₩38,724 | +0.28% | 15.4만 |
|---|
| 2026.05.14 | ₩38,189 | ₩39,432 | ₩38,189 | ₩38,617 | +1.12% | 12.7만 |
|---|
| 2026.05.13 | ₩38,857 | ₩39,258 | ₩37,428 | ₩38,189 | -1.72% | 14.2만 |
|---|
| 2026.05.12 | ₩38,577 | ₩39,071 | ₩38,069 | ₩38,871 | +0.76% | 15.8만 |
|---|
| 2026.05.11 | ₩38,510 | ₩39,178 | ₩38,216 | ₩38,350 | -0.42% | 10.8만 |
|---|
| 2026.05.08 | ₩40,661 | ₩40,661 | ₩38,443 | ₩39,058 | -3.94% | 10만 |
|---|
| 2026.05.07 | ₩39,739 | ₩40,928 | ₩39,525 | ₩40,367 | +1.58% | 11.2만 |
|---|
| 2026.05.06 | ₩42,544 | ₩42,544 | ₩38,403 | ₩39,739 | -6.59% | 18.1만 |
|---|
| 2026.05.05 | ₩44,000 | ₩45,362 | ₩43,866 | ₩43,866 | -0.30% | 6.2만 |
|---|
| 2026.05.04 | ₩43,880 | ₩44,414 | ₩43,132 | ₩43,987 | +0.24% | 10.2만 |
|---|
| 2026.05.01 | ₩44,000 | ₩44,387 | ₩42,958 | ₩44,120 | +0.27% | 12.6만 |
|---|
| 2026.04.30 | ₩43,853 | ₩44,628 | ₩43,840 | ₩44,227 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩45,175 | ₩45,175 | ₩43,319 | ₩43,532 | -3.64% | 7.2만 |
|---|
| 2026.04.28 | ₩45,589 | ₩45,616 | ₩44,841 | ₩45,456 | -0.29% | 5.4만 |
|---|
| 2026.04.27 | ₩45,296 | ₩46,057 | ₩44,975 | ₩45,496 | +0.44% | 5.4만 |
|---|
| 2026.04.24 | ₩44,882 | ₩45,362 | ₩44,481 | ₩45,175 | +0.65% | 5.8만 |
|---|
| 2026.04.23 | ₩44,427 | ₩45,857 | ₩44,414 | ₩45,095 | +1.50% | 7.6만 |
|---|
| 2026.04.22 | ₩45,256 | ₩45,349 | ₩44,120 | ₩44,134 | -2.48% | 5.6만 |
|---|
| 2026.04.21 | ₩44,748 | ₩45,269 | ₩44,494 | ₩44,988 | +0.54% | 6.9만 |
|---|
| 2026.04.20 | ₩44,855 | ₩45,309 | ₩44,574 | ₩44,841 | -0.03% | 8.7만 |
|---|
| 2026.04.17 | ₩43,786 | ₩45,349 | ₩43,786 | ₩44,815 | +2.35% | 6.6만 |
|---|
| 2026.04.16 | ₩43,653 | ₩44,187 | ₩43,212 | ₩43,292 | -0.83% | 8.9만 |
|---|
| 2026.04.15 | ₩44,307 | ₩44,307 | ₩43,305 | ₩43,800 | -1.15% | 7.3만 |
|---|
| 2026.04.14 | ₩44,681 | ₩44,855 | ₩44,240 | ₩44,467 | -0.48% | 7.6만 |
|---|
| 2026.04.13 | ₩44,574 | ₩44,788 | ₩44,080 | ₩44,748 | +0.39% | 6.5만 |
|---|
| 2026.04.10 | ₩45,042 | ₩45,149 | ₩44,414 | ₩44,521 | -1.16% | 8만 |
|---|
| 2026.04.09 | ₩44,053 | ₩45,135 | ₩43,840 | ₩45,135 | +2.46% | 5.4만 |
|---|
| 2026.04.08 | ₩43,426 | ₩44,574 | ₩43,426 | ₩44,254 | +1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩42,117 | ₩42,838 | ₩41,609 | ₩42,157 | +0.10% | 9만 |
|---|
| 2026.04.06 | ₩41,622 | ₩42,397 | ₩41,181 | ₩42,210 | +1.41% | 5.2만 |
|---|
| 2026.04.02 | ₩42,130 | ₩43,118 | ₩41,328 | ₩41,903 | -0.54% | 7.2만 |
|---|
| 2026.04.01 | ₩42,010 | ₩42,744 | ₩41,662 | ₩42,357 | +0.83% | 6.6만 |
|---|
| 2026.03.31 | ₩41,783 | ₩42,477 | ₩40,968 | ₩42,103 | +0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩41,983 | ₩41,983 | ₩40,741 | ₩41,195 | -1.88% | 7.3만 |
|---|
| 2026.03.27 | ₩41,622 | ₩41,809 | ₩41,181 | ₩41,529 | -0.22% | 7.5만 |
|---|
| 2026.03.26 | ₩42,317 | ₩42,971 | ₩41,716 | ₩41,796 | -1.23% | 6.8만 |
|---|
| 2026.03.25 | ₩42,744 | ₩43,372 | ₩41,596 | ₩42,584 | -0.38% | 6.4만 |
|---|
| 2026.03.24 | ₩41,181 | ₩42,731 | ₩40,874 | ₩42,277 | +2.66% | 9만 |
|---|
| 2026.03.23 | ₩41,342 | ₩42,344 | ₩41,181 | ₩41,716 | +0.90% | 11.3만 |
|---|
| 2026.03.20 | ₩40,701 | ₩40,701 | ₩39,752 | ₩40,460 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩39,792 | ₩40,901 | ₩39,178 | ₩40,620 | +2.08% | 21.1만 |
|---|
| 2026.03.18 | ₩40,594 | ₩40,888 | ₩39,993 | ₩40,073 | -1.28% | 8.6만 |
|---|
| 2026.03.17 | ₩41,769 | ₩41,769 | ₩40,514 | ₩40,727 | -2.49% | 8.8만 |
|---|
| 2026.03.16 | ₩41,409 | ₩41,823 | ₩41,115 | ₩41,368 | -0.10% | 12.3만 |
|---|
| 2026.03.13 | ₩41,569 | ₩41,796 | ₩40,300 | ₩40,968 | -1.45% | 9.6만 |
|---|
| 2026.03.12 | ₩42,036 | ₩42,611 | ₩41,155 | ₩41,208 | -1.97% | 16.7만 |
|---|
| 2026.03.11 | ₩42,010 | ₩42,330 | ₩41,061 | ₩42,330 | +0.76% | 12.1만 |
|---|
| 2026.03.10 | ₩42,143 | ₩42,851 | ₩41,876 | ₩42,117 | -0.06% | 10만 |
|---|
| 2026.03.09 | ₩41,622 | ₩42,517 | ₩40,727 | ₩42,370 | +1.80% | 12.8만 |
|---|
| 2026.03.06 | ₩43,038 | ₩43,399 | ₩42,130 | ₩42,664 | -0.87% | 12.4만 |
|---|
| 2026.03.05 | ₩44,134 | ₩44,561 | ₩43,599 | ₩43,773 | -0.82% | 13.7만 |
|---|
| 2026.03.04 | ₩44,708 | ₩45,149 | ₩44,160 | ₩44,441 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩44,294 | ₩44,401 | ₩42,824 | ₩44,347 | +0.12% | 13.3만 |
|---|
| 2026.03.02 | ₩43,639 | ₩45,002 | ₩43,466 | ₩45,002 | +3.12% | 13.5만 |
|---|
| 2026.02.27 | ₩43,987 | ₩44,548 | ₩43,452 | ₩44,053 | +0.15% | 11.3만 |
|---|
| 2026.02.26 | ₩44,494 | ₩45,162 | ₩43,319 | ₩44,427 | -0.15% | 15.4만 |
|---|
| 2026.02.25 | ₩44,280 | ₩45,937 | ₩43,412 | ₩44,374 | +0.21% | 19.2만 |
|---|
| 2026.02.24 | ₩41,636 | ₩41,849 | ₩41,222 | ₩41,315 | -0.77% | 9.4만 |
|---|
| 2026.02.23 | ₩42,718 | ₩42,718 | ₩41,208 | ₩41,302 | -3.31% | 9.5만 |
|---|
| 2026.02.20 | ₩42,477 | ₩43,292 | ₩42,050 | ₩42,758 | +0.66% | 16.1만 |
|---|
| 2026.02.19 | ₩41,930 | ₩42,838 | ₩41,609 | ₩42,597 | +1.59% | 9.6만 |
|---|
| 2026.02.18 | ₩42,450 | ₩42,731 | ₩41,823 | ₩42,063 | -0.91% | 11.4만 |
|---|
| 2026.02.17 | ₩43,025 | ₩43,052 | ₩42,183 | ₩42,477 | -1.27% | 8.6만 |
|---|
| 2026.02.13 | ₩42,758 | ₩43,372 | ₩42,223 | ₩42,971 | +0.50% | 5.2만 |
|---|
| 2026.02.12 | ₩44,227 | ₩44,227 | ₩42,531 | ₩42,731 | -3.38% | 7.9만 |
|---|
| 2026.02.11 | ₩44,067 | ₩44,294 | ₩43,653 | ₩43,987 | -0.18% | 9.1만 |
|---|
| 2026.02.10 | ₩43,653 | ₩44,828 | ₩42,811 | ₩43,866 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩43,759 | ₩43,987 | ₩43,265 | ₩43,385 | -0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩42,971 | ₩43,987 | ₩42,157 | ₩43,653 | +1.59% | 11.9만 |
|---|
| 2026.02.05 | ₩43,385 | ₩43,546 | ₩42,718 | ₩43,011 | -0.86% | 9.4만 |
|---|
| 2026.02.04 | ₩42,931 | ₩43,706 | ₩42,357 | ₩43,546 | +1.43% | 7만 |
|---|
| 2026.02.03 | ₩41,769 | ₩42,704 | ₩41,569 | ₩42,531 | +1.82% | 8.3만 |
|---|
| 2026.02.02 | ₩40,888 | ₩42,370 | ₩40,674 | ₩41,943 | +2.58% | 10.1만 |
|---|
| 2026.01.30 | ₩40,367 | ₩40,981 | ₩40,180 | ₩40,821 | +1.13% | 12.2만 |
|---|
| 2026.01.29 | ₩40,260 | ₩40,874 | ₩40,033 | ₩40,834 | +1.43% | 7.2만 |
|---|
| 2026.01.28 | ₩40,447 | ₩40,580 | ₩40,073 | ₩40,113 | -0.83% | 7.4만 |
|---|
| 2026.01.27 | ₩40,367 | ₩40,540 | ₩39,993 | ₩40,420 | +0.13% | 10.3만 |
|---|
| 2026.01.26 | ₩41,101 | ₩41,676 | ₩40,420 | ₩40,487 | -1.49% | 6만 |
|---|
| 2026.01.23 | ₩41,809 | ₩41,809 | ₩40,687 | ₩40,874 | -2.24% | 6.5만 |
|---|
| 2026.01.22 | ₩42,197 | ₩42,544 | ₩40,954 | ₩41,930 | -0.63% | 8.3만 |
|---|
| 2026.01.21 | ₩41,542 | ₩42,183 | ₩41,302 | ₩41,996 | +1.09% | 24.5만 |
|---|
| 2026.01.20 | ₩41,302 | ₩41,462 | ₩41,035 | ₩41,235 | -0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩42,210 | ₩42,410 | ₩41,756 | ₩41,943 | -0.63% | 9.8만 |
|---|
| 2026.01.15 | ₩41,783 | ₩42,437 | ₩41,783 | ₩42,277 | +1.18% | 8.1만 |
|---|
| 2026.01.14 | ₩41,903 | ₩42,010 | ₩41,662 | ₩41,823 | -0.19% | 8.2만 |
|---|
| 2026.01.13 | ₩41,569 | ₩41,996 | ₩41,449 | ₩41,729 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩41,195 | ₩41,729 | ₩41,195 | ₩41,475 | +0.68% | 4.2만 |
|---|
| 2026.01.09 | ₩41,489 | ₩41,596 | ₩40,848 | ₩41,208 | -0.68% | 6.9만 |
|---|
| 2026.01.08 | ₩39,846 | ₩41,462 | ₩39,846 | ₩41,262 | +3.55% | 9.9만 |
|---|
| 2026.01.07 | ₩40,514 | ₩40,514 | ₩39,739 | ₩40,073 | -1.09% | 6.1만 |
|---|
| 2026.01.06 | ₩40,033 | ₩40,687 | ₩39,953 | ₩40,340 | +0.77% | 8.8만 |
|---|
| 2026.01.05 | ₩39,285 | ₩40,514 | ₩39,285 | ₩40,273 | +2.52% | 8.9만 |
|---|
| 2026.01.02 | ₩39,031 | ₩39,819 | ₩38,831 | ₩39,298 | +0.68% | 7.4만 |
|---|
| 2025.12.31 | ₩39,766 | ₩39,766 | ₩38,991 | ₩39,031 | -1.85% | 6.6만 |
|---|
| 2025.12.30 | ₩40,086 | ₩40,086 | ₩39,712 | ₩39,766 | -0.80% | 7.9만 |
|---|
| 2025.12.29 | ₩40,126 | ₩40,206 | ₩39,739 | ₩40,059 | -0.17% | 9.2만 |
|---|
| 2025.12.26 | ₩40,006 | ₩40,367 | ₩39,766 | ₩40,206 | +0.50% | 5.2만 |
|---|
| 2025.12.24 | ₩39,886 | ₩40,046 | ₩39,672 | ₩39,913 | +0.07% | 4.6만 |
|---|
| 2025.12.23 | ₩39,619 | ₩40,046 | ₩39,351 | ₩39,966 | +0.88% | 10.1만 |
|---|
| 2025.12.22 | ₩39,552 | ₩40,166 | ₩39,552 | ₩39,792 | +0.61% | 8.2만 |
|---|
| 2025.12.19 | ₩39,418 | ₩39,766 | ₩39,084 | ₩39,645 | +0.58% | 13만 |
|---|
| 2025.12.18 | ₩40,367 | ₩40,607 | ₩39,472 | ₩39,538 | -2.05% | 16.3만 |
|---|
| 2025.12.17 | ₩40,019 | ₩40,500 | ₩40,019 | ₩40,220 | +0.50% | 7.4만 |
|---|
| 2025.12.16 | ₩40,033 | ₩40,340 | ₩39,619 | ₩40,180 | +0.37% | 6.4만 |
|---|
| 2025.12.15 | ₩40,273 | ₩40,487 | ₩39,672 | ₩39,819 | -1.13% | 7.6만 |
|---|
| 2025.12.12 | ₩40,153 | ₩40,327 | ₩39,231 | ₩40,046 | -0.27% | 8.9만 |
|---|
| 2025.12.11 | ₩39,325 | ₩40,086 | ₩39,325 | ₩40,086 | +1.94% | 11.7만 |
|---|
| 2025.12.10 | ₩37,896 | ₩39,538 | ₩37,896 | ₩39,058 | +3.07% | 14.9만 |
|---|
| 2025.12.09 | ₩37,722 | ₩38,229 | ₩37,602 | ₩38,042 | +0.85% | 5.7만 |
|---|
| 2025.12.08 | ₩37,882 | ₩38,323 | ₩37,575 | ₩37,722 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩37,775 | ₩38,497 | ₩37,441 | ₩37,562 | -0.57% | 9.2만 |
|---|
| 2025.12.04 | ₩38,069 | ₩38,644 | ₩37,735 | ₩37,869 | -0.53% | 9.8만 |
|---|
| 2025.12.03 | ₩38,256 | ₩38,376 | ₩37,855 | ₩38,296 | +0.10% | 8.4만 |
|---|
| 2025.12.02 | ₩38,042 | ₩38,149 | ₩37,415 | ₩37,989 | -0.14% | 8.2만 |
|---|
| 2025.12.01 | ₩37,749 | ₩38,376 | ₩37,695 | ₩37,829 | +0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩38,163 | ₩38,270 | ₩37,936 | ₩38,256 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩37,361 | ₩38,350 | ₩37,361 | ₩38,163 | +2.15% | 9.2만 |
|---|
| 2025.11.25 | ₩37,188 | ₩37,869 | ₩37,027 | ₩37,495 | +0.83% | 10.2만 |
|---|
| 2025.11.24 | ₩36,627 | ₩36,867 | ₩36,106 | ₩36,867 | +0.66% | 14.9만 |
|---|
| 2025.11.21 | ₩35,905 | ₩37,188 | ₩35,905 | ₩36,747 | +2.34% | 9.6만 |
|---|
| 2025.11.20 | ₩36,186 | ₩36,306 | ₩35,491 | ₩35,638 | -1.51% | 7.4만 |
|---|
| 2025.11.19 | ₩35,838 | ₩36,453 | ₩35,705 | ₩35,718 | -0.34% | 8.5만 |
|---|
| 2025.11.18 | ₩35,825 | ₩36,052 | ₩35,264 | ₩35,932 | +0.30% | 10.3만 |
|---|
| 2025.11.17 | ₩36,146 | ₩36,733 | ₩35,785 | ₩35,825 | -0.89% | 12만 |
|---|
| 2025.11.14 | ₩35,745 | ₩36,253 | ₩35,531 | ₩36,146 | +1.12% | 12.9만 |
|---|
| 2025.11.13 | ₩35,972 | ₩36,279 | ₩35,758 | ₩35,932 | -0.11% | 11만 |
|---|
| 2025.11.12 | ₩35,598 | ₩36,546 | ₩35,598 | ₩36,066 | +1.31% | 9.8만 |
|---|
| 2025.11.11 | ₩35,945 | ₩36,025 | ₩35,464 | ₩35,598 | -0.97% | 13.8만 |
|---|
| 2025.11.10 | ₩36,359 | ₩36,359 | ₩35,505 | ₩35,905 | -1.25% | 10.3만 |
|---|
| 2025.11.07 | ₩36,506 | ₩36,627 | ₩36,132 | ₩36,453 | -0.15% | 13.3만 |
|---|
| 2025.11.06 | ₩37,041 | ₩37,481 | ₩36,226 | ₩36,506 | -1.44% | 13.3만 |
|---|
| 2025.11.05 | ₩37,334 | ₩37,521 | ₩36,600 | ₩36,907 | -1.14% | 13.8만 |
|---|
| 2025.11.04 | ₩37,642 | ₩37,642 | ₩36,947 | ₩37,401 | -0.64% | 12만 |
|---|
| 2025.11.03 | ₩37,962 | ₩38,390 | ₩37,521 | ₩37,615 | -0.91% | 18.5만 |
|---|
| 2025.10.31 | ₩37,535 | ₩38,363 | ₩37,254 | ₩37,962 | +1.14% | 14.5만 |
|---|
| 2025.10.30 | ₩38,350 | ₩38,991 | ₩37,308 | ₩37,695 | -1.71% | 21.9만 |
|---|
| 2025.10.29 | ₩36,506 | ₩40,407 | ₩35,545 | ₩38,403 | +5.20% | 38.5만 |
|---|
| 2025.10.28 | ₩46,404 | ₩47,139 | ₩45,923 | ₩46,899 | +1.07% | 14.9만 |
|---|
| 2025.10.27 | ₩46,752 | ₩47,419 | ₩46,391 | ₩46,565 | -0.40% | 11.7만 |
|---|
| 2025.10.24 | ₩47,059 | ₩47,166 | ₩46,498 | ₩46,565 | -1.05% | 5.2만 |
|---|
| 2025.10.23 | ₩46,418 | ₩46,858 | ₩45,964 | ₩46,752 | +0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩46,858 | ₩47,286 | ₩46,204 | ₩46,471 | -0.83% | 7.4만 |
|---|
| 2025.10.21 | ₩46,391 | ₩47,179 | ₩46,217 | ₩46,885 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩46,578 | ₩47,059 | ₩46,017 | ₩46,525 | -0.11% | 6.2만 |
|---|
| 2025.10.17 | ₩45,643 | ₩46,391 | ₩45,389 | ₩46,364 | +1.58% | 8.2만 |
|---|
| 2025.10.16 | ₩45,803 | ₩46,030 | ₩45,242 | ₩45,670 | -0.29% | 12.3만 |
|---|
| 2025.10.15 | ₩45,790 | ₩47,019 | ₩45,336 | ₩45,830 | +0.09% | 9.9만 |
|---|
| 2025.10.14 | ₩44,601 | ₩46,030 | ₩44,601 | ₩45,750 | +2.58% | 10.3만 |
|---|
| 2025.10.13 | ₩45,923 | ₩46,137 | ₩44,841 | ₩44,948 | -2.12% | 7.8만 |
|---|
| 2025.10.10 | ₩46,311 | ₩46,725 | ₩45,443 | ₩45,630 | -1.47% | 6.8만 |
|---|