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 | ₩57,119 | ₩57,909 | ₩56,384 | ₩57,440 | +0.56% | 9.4만 |
| 2026.10.08 | ₩57,347 | ₩58,470 | ₩56,825 | ₩56,919 | -0.75% | 22.3만 |
| 2026.10.07 | ₩57,962 | ₩58,444 | ₩56,879 | ₩57,574 | -0.67% | 18.4만 |
| 2026.10.06 | ₩58,751 | ₩59,326 | ₩58,056 | ₩58,096 | -1.12% | 13.8만 |
| 2026.10.05 | ₩57,614 | ₩58,604 | ₩56,758 | ₩58,283 | +1.16% | 14만 |
| 2026.10.02 | ₩57,788 | ₩58,711 | ₩57,668 | ₩58,323 | +0.93% | 12.1만 |
| 2026.10.01 | ₩56,170 | ₩57,735 | ₩56,009 | ₩57,601 | +2.55% | 16.7만 |
| 2026.09.30 | ₩56,906 | ₩57,133 | ₩55,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,090 |
| -1.43% |
| 14.6만 |
| 2026.09.29 | ₩56,598 | ₩57,427 | ₩55,675 | ₩56,665 | +0.12% | 12.1만 |
|---|
| 2026.09.28 | ₩55,434 | ₩56,825 | ₩54,699 | ₩56,598 | +2.10% | 18.6만 |
|---|
| 2026.09.25 | ₩55,220 | ₩56,103 | ₩55,073 | ₩55,501 | +0.51% | 33만 |
|---|
| 2026.09.24 | ₩55,568 | ₩55,836 | ₩54,966 | ₩55,140 | -0.77% | 10.7만 |
|---|
| 2026.09.23 | ₩56,157 | ₩56,705 | ₩55,461 | ₩55,769 | -0.69% | 11.3만 |
|---|
| 2026.09.22 | ₩54,940 | ₩56,290 | ₩54,940 | ₩55,969 | +1.87% | 23.9만 |
|---|
| 2026.09.21 | ₩55,943 | ₩55,943 | ₩53,495 | ₩54,565 | -2.46% | 15.7만 |
|---|
| 2026.09.18 | ₩53,830 | ₩54,177 | ₩53,040 | ₩54,003 | +0.32% | 23.5만 |
|---|
| 2026.09.17 | ₩53,495 | ₩54,298 | ₩53,228 | ₩54,057 | +1.05% | 18.2만 |
|---|
| 2026.09.16 | ₩53,442 | ₩53,575 | ₩52,546 | ₩53,295 | -0.28% | 14.8만 |
|---|
| 2026.09.15 | ₩52,934 | ₩53,268 | ₩52,492 | ₩53,147 | +0.40% | 12.3만 |
|---|
| 2026.09.14 | ₩52,198 | ₩52,867 | ₩52,131 | ₩52,492 | +0.56% | 9.3만 |
|---|
| 2026.09.11 | ₩52,372 | ₩52,372 | ₩51,917 | ₩52,144 | -0.43% | 7.1만 |
|---|
| 2026.09.10 | ₩52,452 | ₩52,773 | ₩51,302 | ₩51,703 | -1.43% | 8.4만 |
|---|
| 2026.09.09 | ₩52,960 | ₩53,241 | ₩52,225 | ₩52,840 | -0.23% | 16.4만 |
|---|
| 2026.09.08 | ₩53,040 | ₩53,602 | ₩52,746 | ₩53,174 | +0.25% | 13.7만 |
|---|
| 2026.09.04 | ₩52,345 | ₩53,495 | ₩51,917 | ₩53,241 | +1.71% | 12.6만 |
|---|
| 2026.09.03 | ₩52,626 | ₩52,773 | ₩52,171 | ₩52,385 | -0.46% | 9.3만 |
|---|
| 2026.09.02 | ₩52,118 | ₩53,027 | ₩51,663 | ₩52,171 | +0.10% | 11.5만 |
|---|
| 2026.09.01 | ₩52,118 | ₩52,613 | ₩51,596 | ₩51,703 | -0.80% | 10.7만 |
|---|
| 2026.08.31 | ₩53,081 | ₩53,468 | ₩52,064 | ₩52,292 | -1.49% | 14.5만 |
|---|
| 2026.08.28 | ₩53,308 | ₩53,870 | ₩52,706 | ₩52,960 | -0.65% | 12.7만 |
|---|
| 2026.08.27 | ₩52,465 | ₩53,308 | ₩51,971 | ₩52,987 | +0.99% | 7.7만 |
|---|
| 2026.08.26 | ₩53,201 | ₩53,696 | ₩52,613 | ₩52,786 | -0.78% | 9.6만 |
|---|
| 2026.08.25 | ₩53,147 | ₩53,254 | ₩52,198 | ₩53,000 | -0.28% | 8.2만 |
|---|
| 2026.08.24 | ₩52,974 | ₩53,923 | ₩52,746 | ₩52,920 | -0.10% | 10.6만 |
|---|
| 2026.08.21 | ₩51,904 | ₩52,867 | ₩51,141 | ₩52,760 | +1.65% | 18.5만 |
|---|
| 2026.08.20 | ₩51,369 | ₩51,930 | ₩51,195 | ₩51,797 | +0.83% | 12.5만 |
|---|
| 2026.08.19 | ₩52,586 | ₩53,134 | ₩51,810 | ₩51,997 | -1.12% | 12.1만 |
|---|
| 2026.08.18 | ₩51,837 | ₩52,639 | ₩51,369 | ₩52,211 | +0.72% | 15.4만 |
|---|
| 2026.08.17 | ₩51,289 | ₩52,078 | ₩51,034 | ₩51,636 | +0.68% | 9.3만 |
|---|
| 2026.08.14 | ₩52,118 | ₩52,827 | ₩51,569 | ₩52,104 | -0.03% | 7.8만 |
|---|
| 2026.08.13 | ₩52,292 | ₩52,559 | ₩51,569 | ₩52,251 | -0.08% | 10.4만 |
|---|
| 2026.08.12 | ₩52,479 | ₩52,720 | ₩51,636 | ₩52,198 | -0.54% | 17.4만 |
|---|
| 2026.08.11 | ₩53,027 | ₩54,445 | ₩52,532 | ₩52,626 | -0.76% | 17만 |
|---|
| 2026.08.10 | ₩52,947 | ₩53,789 | ₩52,345 | ₩53,228 | +0.53% | 17.9만 |
|---|
| 2026.08.07 | ₩52,880 | ₩53,388 | ₩52,091 | ₩52,332 | -1.04% | 18.5만 |
|---|
| 2026.08.06 | ₩52,064 | ₩53,147 | ₩51,248 | ₩53,067 | +1.93% | 21.7만 |
|---|
| 2026.08.05 | ₩52,198 | ₩53,843 | ₩49,951 | ₩51,810 | -0.74% | 28.1만 |
|---|
| 2026.08.04 | ₩48,614 | ₩50,045 | ₩48,266 | ₩50,005 | +2.86% | 15.1만 |
|---|
| 2026.08.03 | ₩48,146 | ₩48,908 | ₩47,892 | ₩48,721 | +1.19% | 8.8만 |
|---|
| 2026.07.31 | ₩47,383 | ₩47,878 | ₩46,889 | ₩47,798 | +0.87% | 8.2만 |
|---|
| 2026.07.30 | ₩48,226 | ₩48,360 | ₩46,648 | ₩47,089 | -2.36% | 16.2만 |
|---|
| 2026.07.29 | ₩48,641 | ₩48,641 | ₩47,343 | ₩48,119 | -1.07% | 11.3만 |
|---|
| 2026.07.28 | ₩48,199 | ₩48,908 | ₩47,236 | ₩48,641 | +0.92% | 10.2만 |
|---|
| 2026.07.27 | ₩47,062 | ₩47,771 | ₩47,009 | ₩47,637 | +1.22% | 9.2만 |
|---|
| 2026.07.24 | ₩46,541 | ₩47,343 | ₩46,354 | ₩46,969 | +0.92% | 8.6만 |
|---|
| 2026.07.23 | ₩46,313 | ₩46,675 | ₩44,802 | ₩46,180 | -0.29% | 11.1만 |
|---|
| 2026.07.22 | ₩46,086 | ₩46,514 | ₩45,658 | ₩46,514 | +0.93% | 5.9만 |
|---|
| 2026.07.21 | ₩45,471 | ₩46,220 | ₩45,016 | ₩46,193 | +1.59% | 8만 |
|---|
| 2026.07.20 | ₩46,354 | ₩46,447 | ₩45,177 | ₩45,779 | -1.24% | 9만 |
|---|
| 2026.07.17 | ₩46,327 | ₩47,490 | ₩45,645 | ₩46,073 | -0.55% | 10.8만 |
|---|
| 2026.07.16 | ₩45,364 | ₩46,795 | ₩45,364 | ₩46,782 | +3.13% | 9.4만 |
|---|
| 2026.07.15 | ₩45,030 | ₩45,631 | ₩44,174 | ₩44,989 | -0.09% | 13.6만 |
|---|
| 2026.07.14 | ₩45,484 | ₩45,792 | ₩44,628 | ₩45,043 | -0.97% | 17.1만 |
|---|
| 2026.07.13 | ₩45,003 | ₩45,458 | ₩44,628 | ₩45,110 | +0.24% | 8.4만 |
|---|
| 2026.07.10 | ₩43,826 | ₩44,896 | ₩43,826 | ₩44,749 | +2.11% | 9.4만 |
|---|
| 2026.07.09 | ₩43,572 | ₩43,906 | ₩42,555 | ₩43,826 | +0.58% | 7.4만 |
|---|
| 2026.07.08 | ₩43,558 | ₩43,906 | ₩43,237 | ₩43,719 | +0.37% | 11.7만 |
|---|
| 2026.07.07 | ₩44,468 | ₩44,749 | ₩43,625 | ₩43,946 | -1.17% | 8.9만 |
|---|
| 2026.07.06 | ₩44,414 | ₩45,471 | ₩43,411 | ₩44,241 | -0.39% | 7.3만 |
|---|
| 2026.07.02 | ₩44,695 | ₩44,869 | ₩44,040 | ₩44,414 | -0.63% | 10.8만 |
|---|
| 2026.07.01 | ₩44,588 | ₩45,444 | ₩44,147 | ₩44,401 | -0.42% | 15.3만 |
|---|
| 2026.06.30 | ₩45,591 | ₩45,805 | ₩44,735 | ₩44,749 | -1.85% | 16.3만 |
|---|
| 2026.06.29 | ₩46,594 | ₩46,594 | ₩45,284 | ₩45,284 | -2.81% | 19만 |
|---|
| 2026.06.26 | ₩45,819 | ₩47,009 | ₩45,391 | ₩46,996 | +2.57% | 81.1만 |
|---|
| 2026.06.25 | ₩44,695 | ₩46,033 | ₩44,254 | ₩45,926 | +2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩44,548 | ₩45,899 | ₩44,548 | ₩44,655 | +0.24% | 12만 |
|---|
| 2026.06.23 | ₩43,665 | ₩44,455 | ₩42,917 | ₩44,388 | +1.65% | 20.8만 |
|---|
| 2026.06.22 | ₩43,906 | ₩44,455 | ₩43,772 | ₩43,866 | -0.09% | 9.9만 |
|---|
| 2026.06.18 | ₩42,943 | ₩44,067 | ₩42,943 | ₩44,013 | +2.49% | 33.3만 |
|---|
| 2026.06.17 | ₩43,010 | ₩43,291 | ₩42,181 | ₩42,622 | -0.90% | 8.1만 |
|---|
| 2026.06.16 | ₩42,676 | ₩43,237 | ₩42,676 | ₩43,104 | +1.00% | 8.1만 |
|---|
| 2026.06.15 | ₩42,796 | ₩43,157 | ₩41,566 | ₩42,475 | -0.75% | 6.8만 |
|---|
| 2026.06.12 | ₩42,769 | ₩43,451 | ₩42,395 | ₩42,582 | -0.44% | 8.3만 |
|---|
| 2026.06.11 | ₩42,395 | ₩42,582 | ₩41,900 | ₩42,422 | +0.06% | 6.4만 |
|---|
| 2026.06.10 | ₩42,462 | ₩42,582 | ₩41,954 | ₩42,261 | -0.47% | 6.7만 |
|---|
| 2026.06.09 | ₩41,392 | ₩42,234 | ₩41,218 | ₩42,101 | +1.71% | 7만 |
|---|
| 2026.06.08 | ₩41,432 | ₩41,753 | ₩41,031 | ₩41,098 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩41,031 | ₩41,619 | ₩40,563 | ₩41,178 | +0.36% | 5.8만 |
|---|
| 2026.06.04 | ₩41,058 | ₩41,071 | ₩40,376 | ₩40,884 | -0.42% | 6.1만 |
|---|
| 2026.06.03 | ₩40,696 | ₩40,857 | ₩40,041 | ₩40,656 | -0.10% | 7.6만 |
|---|
| 2026.06.02 | ₩40,603 | ₩40,991 | ₩40,603 | ₩40,937 | +0.82% | 5.7만 |
|---|
| 2026.06.01 | ₩40,295 | ₩40,777 | ₩39,881 | ₩40,777 | +1.19% | 8.6만 |
|---|
| 2026.05.29 | ₩40,456 | ₩41,325 | ₩40,108 | ₩40,656 | +0.50% | 9.8만 |
|---|
| 2026.05.28 | ₩40,108 | ₩40,670 | ₩39,653 | ₩40,656 | +1.37% | 7.6만 |
|---|
| 2026.05.27 | ₩40,295 | ₩40,884 | ₩40,121 | ₩40,295 | 0.00% | 8.6만 |
|---|
| 2026.05.26 | ₩39,747 | ₩40,429 | ₩39,707 | ₩40,014 | +0.67% | 13.1만 |
|---|
| 2026.05.22 | ₩39,292 | ₩40,121 | ₩38,838 | ₩39,774 | +1.23% | 11.5만 |
|---|
| 2026.05.21 | ₩38,945 | ₩39,038 | ₩38,209 | ₩38,918 | -0.07% | 15.6만 |
|---|
| 2026.05.20 | ₩38,303 | ₩39,292 | ₩38,303 | ₩39,292 | +2.58% | 12.6만 |
|---|
| 2026.05.19 | ₩37,674 | ₩38,476 | ₩37,447 | ₩38,303 | +1.67% | 11.4만 |
|---|
| 2026.05.18 | ₩38,369 | ₩38,824 | ₩37,915 | ₩38,022 | -0.91% | 13.6만 |
|---|
| 2026.05.15 | ₩38,664 | ₩38,891 | ₩38,196 | ₩38,771 | +0.28% | 15.4만 |
|---|
| 2026.05.14 | ₩38,236 | ₩39,479 | ₩38,236 | ₩38,664 | +1.12% | 12.7만 |
|---|
| 2026.05.13 | ₩38,904 | ₩39,306 | ₩37,473 | ₩38,236 | -1.72% | 14.2만 |
|---|
| 2026.05.12 | ₩38,624 | ₩39,118 | ₩38,115 | ₩38,918 | +0.76% | 15.8만 |
|---|
| 2026.05.11 | ₩38,557 | ₩39,225 | ₩38,262 | ₩38,396 | -0.42% | 10.8만 |
|---|
| 2026.05.08 | ₩40,710 | ₩40,710 | ₩38,490 | ₩39,105 | -3.94% | 10만 |
|---|
| 2026.05.07 | ₩39,787 | ₩40,977 | ₩39,573 | ₩40,416 | +1.58% | 11.2만 |
|---|
| 2026.05.06 | ₩42,596 | ₩42,596 | ₩38,450 | ₩39,787 | -6.59% | 18.1만 |
|---|
| 2026.05.05 | ₩44,053 | ₩45,417 | ₩43,920 | ₩43,920 | -0.30% | 6.2만 |
|---|
| 2026.05.04 | ₩43,933 | ₩44,468 | ₩43,184 | ₩44,040 | +0.24% | 10.2만 |
|---|
| 2026.05.01 | ₩44,053 | ₩44,441 | ₩43,010 | ₩44,174 | +0.27% | 12.6만 |
|---|
| 2026.04.30 | ₩43,906 | ₩44,682 | ₩43,893 | ₩44,281 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩45,230 | ₩45,230 | ₩43,371 | ₩43,585 | -3.64% | 7.2만 |
|---|
| 2026.04.28 | ₩45,645 | ₩45,672 | ₩44,896 | ₩45,511 | -0.29% | 5.4만 |
|---|
| 2026.04.27 | ₩45,351 | ₩46,113 | ₩45,030 | ₩45,551 | +0.44% | 5.4만 |
|---|
| 2026.04.24 | ₩44,936 | ₩45,417 | ₩44,535 | ₩45,230 | +0.65% | 5.8만 |
|---|
| 2026.04.23 | ₩44,481 | ₩45,912 | ₩44,468 | ₩45,150 | +1.50% | 7.6만 |
|---|
| 2026.04.22 | ₩45,310 | ₩45,404 | ₩44,174 | ₩44,187 | -2.48% | 5.6만 |
|---|
| 2026.04.21 | ₩44,802 | ₩45,324 | ₩44,548 | ₩45,043 | +0.54% | 6.9만 |
|---|
| 2026.04.20 | ₩44,909 | ₩45,364 | ₩44,628 | ₩44,896 | -0.03% | 8.7만 |
|---|
| 2026.04.17 | ₩43,839 | ₩45,404 | ₩43,839 | ₩44,869 | +2.35% | 6.6만 |
|---|
| 2026.04.16 | ₩43,706 | ₩44,241 | ₩43,264 | ₩43,344 | -0.83% | 8.9만 |
|---|
| 2026.04.15 | ₩44,361 | ₩44,361 | ₩43,358 | ₩43,853 | -1.15% | 7.3만 |
|---|
| 2026.04.14 | ₩44,735 | ₩44,909 | ₩44,294 | ₩44,521 | -0.48% | 7.6만 |
|---|
| 2026.04.13 | ₩44,628 | ₩44,842 | ₩44,134 | ₩44,802 | +0.39% | 6.5만 |
|---|
| 2026.04.10 | ₩45,096 | ₩45,203 | ₩44,468 | ₩44,575 | -1.16% | 8만 |
|---|
| 2026.04.09 | ₩44,107 | ₩45,190 | ₩43,893 | ₩45,190 | +2.46% | 5.4만 |
|---|
| 2026.04.08 | ₩43,478 | ₩44,628 | ₩43,478 | ₩44,307 | +1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩42,168 | ₩42,890 | ₩41,659 | ₩42,208 | +0.10% | 9만 |
|---|
| 2026.04.06 | ₩41,673 | ₩42,448 | ₩41,231 | ₩42,261 | +1.41% | 5.2만 |
|---|
| 2026.04.02 | ₩42,181 | ₩43,171 | ₩41,379 | ₩41,954 | -0.54% | 7.2만 |
|---|
| 2026.04.01 | ₩42,061 | ₩42,796 | ₩41,713 | ₩42,408 | +0.83% | 6.6만 |
|---|
| 2026.03.31 | ₩41,833 | ₩42,529 | ₩41,017 | ₩42,154 | +0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩42,034 | ₩42,034 | ₩40,790 | ₩41,245 | -1.88% | 7.3만 |
|---|
| 2026.03.27 | ₩41,673 | ₩41,860 | ₩41,231 | ₩41,579 | -0.22% | 7.5만 |
|---|
| 2026.03.26 | ₩42,368 | ₩43,024 | ₩41,766 | ₩41,847 | -1.23% | 6.8만 |
|---|
| 2026.03.25 | ₩42,796 | ₩43,425 | ₩41,646 | ₩42,636 | -0.38% | 6.4만 |
|---|
| 2026.03.24 | ₩41,231 | ₩42,783 | ₩40,924 | ₩42,328 | +2.66% | 9만 |
|---|
| 2026.03.23 | ₩41,392 | ₩42,395 | ₩41,231 | ₩41,766 | +0.90% | 11.3만 |
|---|
| 2026.03.20 | ₩40,750 | ₩40,750 | ₩39,800 | ₩40,509 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩39,841 | ₩40,951 | ₩39,225 | ₩40,670 | +2.08% | 21.1만 |
|---|
| 2026.03.18 | ₩40,643 | ₩40,937 | ₩40,041 | ₩40,121 | -1.28% | 8.6만 |
|---|
| 2026.03.17 | ₩41,820 | ₩41,820 | ₩40,563 | ₩40,777 | -2.49% | 8.8만 |
|---|
| 2026.03.16 | ₩41,459 | ₩41,873 | ₩41,165 | ₩41,419 | -0.10% | 12.3만 |
|---|
| 2026.03.13 | ₩41,619 | ₩41,847 | ₩40,349 | ₩41,017 | -1.45% | 9.6만 |
|---|
| 2026.03.12 | ₩42,087 | ₩42,662 | ₩41,205 | ₩41,258 | -1.97% | 16.7만 |
|---|
| 2026.03.11 | ₩42,061 | ₩42,382 | ₩41,111 | ₩42,382 | +0.76% | 12.1만 |
|---|
| 2026.03.10 | ₩42,194 | ₩42,903 | ₩41,927 | ₩42,168 | -0.06% | 10만 |
|---|
| 2026.03.09 | ₩41,673 | ₩42,569 | ₩40,777 | ₩42,422 | +1.80% | 12.8만 |
|---|
| 2026.03.06 | ₩43,090 | ₩43,451 | ₩42,181 | ₩42,716 | -0.87% | 12.4만 |
|---|
| 2026.03.05 | ₩44,187 | ₩44,615 | ₩43,652 | ₩43,826 | -0.82% | 13.7만 |
|---|
| 2026.03.04 | ₩44,762 | ₩45,203 | ₩44,214 | ₩44,495 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩44,348 | ₩44,455 | ₩42,876 | ₩44,401 | +0.12% | 13.3만 |
|---|
| 2026.03.02 | ₩43,692 | ₩45,056 | ₩43,518 | ₩45,056 | +3.12% | 13.5만 |
|---|
| 2026.02.27 | ₩44,040 | ₩44,602 | ₩43,505 | ₩44,107 | +0.15% | 11.3만 |
|---|
| 2026.02.26 | ₩44,548 | ₩45,217 | ₩43,371 | ₩44,481 | -0.15% | 15.4만 |
|---|
| 2026.02.25 | ₩44,334 | ₩45,992 | ₩43,465 | ₩44,428 | +0.21% | 19.2만 |
|---|
| 2026.02.24 | ₩41,686 | ₩41,900 | ₩41,272 | ₩41,365 | -0.77% | 9.4만 |
|---|
| 2026.02.23 | ₩42,769 | ₩42,769 | ₩41,258 | ₩41,352 | -3.31% | 9.5만 |
|---|
| 2026.02.20 | ₩42,529 | ₩43,344 | ₩42,101 | ₩42,810 | +0.66% | 16.1만 |
|---|
| 2026.02.19 | ₩41,980 | ₩42,890 | ₩41,659 | ₩42,649 | +1.59% | 9.6만 |
|---|
| 2026.02.18 | ₩42,502 | ₩42,783 | ₩41,873 | ₩42,114 | -0.91% | 11.4만 |
|---|
| 2026.02.17 | ₩43,077 | ₩43,104 | ₩42,234 | ₩42,529 | -1.27% | 8.6만 |
|---|
| 2026.02.13 | ₩42,810 | ₩43,425 | ₩42,275 | ₩43,024 | +0.50% | 5.2만 |
|---|
| 2026.02.12 | ₩44,281 | ₩44,281 | ₩42,582 | ₩42,783 | -3.38% | 7.9만 |
|---|
| 2026.02.11 | ₩44,120 | ₩44,348 | ₩43,706 | ₩44,040 | -0.18% | 9.1만 |
|---|
| 2026.02.10 | ₩43,706 | ₩44,882 | ₩42,863 | ₩43,920 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩43,813 | ₩44,040 | ₩43,318 | ₩43,438 | -0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩43,024 | ₩44,040 | ₩42,208 | ₩43,706 | +1.59% | 11.9만 |
|---|
| 2026.02.05 | ₩43,438 | ₩43,599 | ₩42,769 | ₩43,064 | -0.86% | 9.4만 |
|---|
| 2026.02.04 | ₩42,983 | ₩43,759 | ₩42,408 | ₩43,599 | +1.43% | 7만 |
|---|
| 2026.02.03 | ₩41,820 | ₩42,756 | ₩41,619 | ₩42,582 | +1.82% | 8.3만 |
|---|
| 2026.02.02 | ₩40,937 | ₩42,422 | ₩40,723 | ₩41,994 | +2.58% | 10.1만 |
|---|
| 2026.01.30 | ₩40,416 | ₩41,031 | ₩40,228 | ₩40,870 | +1.13% | 12.2만 |
|---|
| 2026.01.29 | ₩40,309 | ₩40,924 | ₩40,081 | ₩40,884 | +1.43% | 7.2만 |
|---|
| 2026.01.28 | ₩40,496 | ₩40,630 | ₩40,121 | ₩40,162 | -0.83% | 7.4만 |
|---|
| 2026.01.27 | ₩40,416 | ₩40,589 | ₩40,041 | ₩40,469 | +0.13% | 10.3만 |
|---|
| 2026.01.26 | ₩41,151 | ₩41,726 | ₩40,469 | ₩40,536 | -1.49% | 6만 |
|---|
| 2026.01.23 | ₩41,860 | ₩41,860 | ₩40,737 | ₩40,924 | -2.24% | 6.5만 |
|---|
| 2026.01.22 | ₩42,248 | ₩42,596 | ₩41,004 | ₩41,980 | -0.63% | 8.3만 |
|---|
| 2026.01.21 | ₩41,593 | ₩42,234 | ₩41,352 | ₩42,047 | +1.09% | 24.5만 |
|---|
| 2026.01.20 | ₩41,352 | ₩41,512 | ₩41,084 | ₩41,285 | -0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩42,261 | ₩42,462 | ₩41,806 | ₩41,994 | -0.63% | 9.8만 |
|---|
| 2026.01.15 | ₩41,833 | ₩42,489 | ₩41,833 | ₩42,328 | +1.18% | 8.1만 |
|---|
| 2026.01.14 | ₩41,954 | ₩42,061 | ₩41,713 | ₩41,873 | -0.19% | 8.2만 |
|---|
| 2026.01.13 | ₩41,619 | ₩42,047 | ₩41,499 | ₩41,780 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩41,245 | ₩41,780 | ₩41,245 | ₩41,526 | +0.68% | 4.2만 |
|---|
| 2026.01.09 | ₩41,539 | ₩41,646 | ₩40,897 | ₩41,258 | -0.68% | 6.9만 |
|---|
| 2026.01.08 | ₩39,894 | ₩41,512 | ₩39,894 | ₩41,312 | +3.55% | 9.9만 |
|---|
| 2026.01.07 | ₩40,563 | ₩40,563 | ₩39,787 | ₩40,121 | -1.09% | 6.1만 |
|---|
| 2026.01.06 | ₩40,081 | ₩40,737 | ₩40,001 | ₩40,389 | +0.77% | 8.8만 |
|---|
| 2026.01.05 | ₩39,332 | ₩40,563 | ₩39,332 | ₩40,322 | +2.52% | 8.9만 |
|---|
| 2026.01.02 | ₩39,078 | ₩39,867 | ₩38,878 | ₩39,346 | +0.68% | 7.4만 |
|---|
| 2025.12.31 | ₩39,814 | ₩39,814 | ₩39,038 | ₩39,078 | -1.85% | 6.6만 |
|---|
| 2025.12.30 | ₩40,135 | ₩40,135 | ₩39,760 | ₩39,814 | -0.80% | 7.9만 |
|---|
| 2025.12.29 | ₩40,175 | ₩40,255 | ₩39,787 | ₩40,108 | -0.17% | 9.2만 |
|---|
| 2025.12.26 | ₩40,055 | ₩40,416 | ₩39,814 | ₩40,255 | +0.50% | 5.2만 |
|---|
| 2025.12.24 | ₩39,934 | ₩40,095 | ₩39,720 | ₩39,961 | +0.07% | 4.6만 |
|---|
| 2025.12.23 | ₩39,667 | ₩40,095 | ₩39,399 | ₩40,014 | +0.88% | 10.1만 |
|---|
| 2025.12.22 | ₩39,600 | ₩40,215 | ₩39,600 | ₩39,841 | +0.61% | 8.2만 |
|---|
| 2025.12.19 | ₩39,466 | ₩39,814 | ₩39,132 | ₩39,693 | +0.58% | 13만 |
|---|
| 2025.12.18 | ₩40,416 | ₩40,656 | ₩39,520 | ₩39,586 | -2.05% | 16.3만 |
|---|
| 2025.12.17 | ₩40,068 | ₩40,549 | ₩40,068 | ₩40,269 | +0.50% | 7.4만 |
|---|
| 2025.12.16 | ₩40,081 | ₩40,389 | ₩39,667 | ₩40,228 | +0.37% | 6.4만 |
|---|
| 2025.12.15 | ₩40,322 | ₩40,536 | ₩39,720 | ₩39,867 | -1.13% | 7.6만 |
|---|
| 2025.12.12 | ₩40,202 | ₩40,376 | ₩39,279 | ₩40,095 | -0.27% | 8.9만 |
|---|
| 2025.12.11 | ₩39,372 | ₩40,135 | ₩39,372 | ₩40,135 | +1.94% | 11.7만 |
|---|
| 2025.12.10 | ₩37,941 | ₩39,586 | ₩37,941 | ₩39,105 | +3.07% | 14.9만 |
|---|
| 2025.12.09 | ₩37,768 | ₩38,276 | ₩37,647 | ₩38,089 | +0.85% | 5.7만 |
|---|
| 2025.12.08 | ₩37,928 | ₩38,369 | ₩37,620 | ₩37,768 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩37,821 | ₩38,543 | ₩37,487 | ₩37,607 | -0.57% | 9.2만 |
|---|
| 2025.12.04 | ₩38,115 | ₩38,690 | ₩37,781 | ₩37,915 | -0.53% | 9.8만 |
|---|
| 2025.12.03 | ₩38,303 | ₩38,423 | ₩37,901 | ₩38,343 | +0.10% | 8.4만 |
|---|
| 2025.12.02 | ₩38,089 | ₩38,196 | ₩37,460 | ₩38,035 | -0.14% | 8.2만 |
|---|
| 2025.12.01 | ₩37,794 | ₩38,423 | ₩37,741 | ₩37,875 | +0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩38,209 | ₩38,316 | ₩37,982 | ₩38,303 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩37,407 | ₩38,396 | ₩37,407 | ₩38,209 | +2.15% | 9.2만 |
|---|
| 2025.11.25 | ₩37,233 | ₩37,915 | ₩37,072 | ₩37,540 | +0.83% | 10.2만 |
|---|
| 2025.11.24 | ₩36,671 | ₩36,912 | ₩36,149 | ₩36,912 | +0.66% | 14.9만 |
|---|
| 2025.11.21 | ₩35,949 | ₩37,233 | ₩35,949 | ₩36,791 | +2.34% | 9.6만 |
|---|
| 2025.11.20 | ₩36,230 | ₩36,350 | ₩35,534 | ₩35,681 | -1.51% | 7.4만 |
|---|
| 2025.11.19 | ₩35,882 | ₩36,497 | ₩35,748 | ₩35,762 | -0.34% | 8.5만 |
|---|
| 2025.11.18 | ₩35,869 | ₩36,096 | ₩35,307 | ₩35,976 | +0.30% | 10.3만 |
|---|
| 2025.11.17 | ₩36,190 | ₩36,778 | ₩35,828 | ₩35,869 | -0.89% | 12만 |
|---|
| 2025.11.14 | ₩35,788 | ₩36,296 | ₩35,574 | ₩36,190 | +1.12% | 12.9만 |
|---|
| 2025.11.13 | ₩36,016 | ₩36,323 | ₩35,802 | ₩35,976 | -0.11% | 11만 |
|---|
| 2025.11.12 | ₩35,641 | ₩36,591 | ₩35,641 | ₩36,109 | +1.31% | 9.8만 |
|---|
| 2025.11.11 | ₩35,989 | ₩36,069 | ₩35,507 | ₩35,641 | -0.97% | 13.8만 |
|---|
| 2025.11.10 | ₩36,403 | ₩36,403 | ₩35,548 | ₩35,949 | -1.25% | 10.3만 |
|---|
| 2025.11.07 | ₩36,551 | ₩36,671 | ₩36,176 | ₩36,497 | -0.15% | 13.3만 |
|---|
| 2025.11.06 | ₩37,086 | ₩37,527 | ₩36,270 | ₩36,551 | -1.44% | 13.3만 |
|---|
| 2025.11.05 | ₩37,380 | ₩37,567 | ₩36,644 | ₩36,952 | -1.14% | 13.8만 |
|---|
| 2025.11.04 | ₩37,687 | ₩37,687 | ₩36,992 | ₩37,447 | -0.64% | 12만 |
|---|
| 2025.11.03 | ₩38,008 | ₩38,436 | ₩37,567 | ₩37,661 | -0.91% | 18.5만 |
|---|
| 2025.10.31 | ₩37,580 | ₩38,410 | ₩37,300 | ₩38,008 | +1.14% | 14.5만 |
|---|
| 2025.10.30 | ₩38,396 | ₩39,038 | ₩37,353 | ₩37,741 | -1.71% | 21.9만 |
|---|
| 2025.10.29 | ₩36,551 | ₩40,456 | ₩35,588 | ₩38,450 | +5.20% | 38.5만 |
|---|
| 2025.10.28 | ₩46,461 | ₩47,196 | ₩45,979 | ₩46,955 | +1.07% | 14.9만 |
|---|
| 2025.10.27 | ₩46,808 | ₩47,477 | ₩46,447 | ₩46,621 | -0.40% | 11.7만 |
|---|
| 2025.10.24 | ₩47,116 | ₩47,223 | ₩46,554 | ₩46,621 | -1.05% | 5.2만 |
|---|
| 2025.10.23 | ₩46,474 | ₩46,915 | ₩46,019 | ₩46,808 | +0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩46,915 | ₩47,343 | ₩46,260 | ₩46,527 | -0.83% | 7.4만 |
|---|
| 2025.10.21 | ₩46,447 | ₩47,236 | ₩46,273 | ₩46,942 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩46,634 | ₩47,116 | ₩46,073 | ₩46,581 | -0.11% | 6.2만 |
|---|
| 2025.10.17 | ₩45,698 | ₩46,447 | ₩45,444 | ₩46,420 | +1.58% | 8.2만 |
|---|
| 2025.10.16 | ₩45,859 | ₩46,086 | ₩45,297 | ₩45,725 | -0.29% | 12.3만 |
|---|
| 2025.10.15 | ₩45,845 | ₩47,076 | ₩45,391 | ₩45,886 | +0.09% | 9.9만 |
|---|
| 2025.10.14 | ₩44,655 | ₩46,086 | ₩44,655 | ₩45,805 | +2.58% | 10.3만 |
|---|
| 2025.10.13 | ₩45,979 | ₩46,193 | ₩44,896 | ₩45,003 | -2.12% | 7.8만 |
|---|
| 2025.10.10 | ₩46,367 | ₩46,782 | ₩45,498 | ₩45,685 | -1.47% | 6.8만 |
|---|