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 | ₩57,058 | ₩57,847 | ₩56,324 | ₩57,379 | +0.56% | 9.4만 |
| 2026.10.08 | ₩57,286 | ₩58,408 | ₩56,765 | ₩56,858 | -0.75% | 22.3만 |
| 2026.10.07 | ₩57,900 | ₩58,381 | ₩56,818 | ₩57,513 | -0.67% | 18.4만 |
| 2026.10.06 | ₩58,688 | ₩59,263 | ₩57,994 | ₩58,034 | -1.12% | 13.8만 |
| 2026.10.05 | ₩57,553 | ₩58,541 | ₩56,698 | ₩58,221 | +1.16% | 14만 |
| 2026.10.02 | ₩57,726 | ₩58,648 | ₩57,606 | ₩58,261 | +0.93% | 12.1만 |
| 2026.10.01 | ₩56,110 | ₩57,673 | ₩55,950 | ₩57,539 | +2.55% | 16.7만 |
| 2026.09.30 | ₩56,845 | ₩57,072 | ₩55,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,030 |
| -1.43% |
| 14.6만 |
| 2026.09.29 | ₩56,537 | ₩57,366 | ₩55,616 | ₩56,604 | +0.12% | 12.1만 |
|---|
| 2026.09.28 | ₩55,375 | ₩56,765 | ₩54,640 | ₩56,537 | +2.10% | 18.6만 |
|---|
| 2026.09.25 | ₩55,161 | ₩56,043 | ₩55,014 | ₩55,442 | +0.51% | 33만 |
|---|
| 2026.09.24 | ₩55,509 | ₩55,776 | ₩54,908 | ₩55,081 | -0.77% | 10.7만 |
|---|
| 2026.09.23 | ₩56,097 | ₩56,644 | ₩55,402 | ₩55,709 | -0.69% | 11.3만 |
|---|
| 2026.09.22 | ₩54,881 | ₩56,230 | ₩54,881 | ₩55,910 | +1.87% | 23.9만 |
|---|
| 2026.09.21 | ₩55,883 | ₩55,883 | ₩53,438 | ₩54,507 | -2.46% | 15.7만 |
|---|
| 2026.09.18 | ₩53,772 | ₩54,119 | ₩52,984 | ₩53,946 | +0.32% | 23.5만 |
|---|
| 2026.09.17 | ₩53,438 | ₩54,240 | ₩53,171 | ₩53,999 | +1.05% | 18.2만 |
|---|
| 2026.09.16 | ₩53,385 | ₩53,518 | ₩52,489 | ₩53,238 | -0.28% | 14.8만 |
|---|
| 2026.09.15 | ₩52,877 | ₩53,211 | ₩52,436 | ₩53,091 | +0.40% | 12.3만 |
|---|
| 2026.09.14 | ₩52,142 | ₩52,810 | ₩52,075 | ₩52,436 | +0.56% | 9.3만 |
|---|
| 2026.09.11 | ₩52,316 | ₩52,316 | ₩51,862 | ₩52,089 | -0.43% | 7.1만 |
|---|
| 2026.09.10 | ₩52,396 | ₩52,717 | ₩51,247 | ₩51,648 | -1.43% | 8.4만 |
|---|
| 2026.09.09 | ₩52,904 | ₩53,184 | ₩52,169 | ₩52,783 | -0.23% | 16.4만 |
|---|
| 2026.09.08 | ₩52,984 | ₩53,545 | ₩52,690 | ₩53,117 | +0.25% | 13.7만 |
|---|
| 2026.09.04 | ₩52,289 | ₩53,438 | ₩51,862 | ₩53,184 | +1.71% | 12.6만 |
|---|
| 2026.09.03 | ₩52,570 | ₩52,717 | ₩52,115 | ₩52,329 | -0.46% | 9.3만 |
|---|
| 2026.09.02 | ₩52,062 | ₩52,970 | ₩51,608 | ₩52,115 | +0.10% | 11.5만 |
|---|
| 2026.09.01 | ₩52,062 | ₩52,556 | ₩51,541 | ₩51,648 | -0.80% | 10.7만 |
|---|
| 2026.08.31 | ₩53,024 | ₩53,411 | ₩52,009 | ₩52,236 | -1.49% | 14.5만 |
|---|
| 2026.08.28 | ₩53,251 | ₩53,812 | ₩52,650 | ₩52,904 | -0.65% | 12.7만 |
|---|
| 2026.08.27 | ₩52,409 | ₩53,251 | ₩51,915 | ₩52,930 | +0.99% | 7.7만 |
|---|
| 2026.08.26 | ₩53,144 | ₩53,638 | ₩52,556 | ₩52,730 | -0.78% | 9.6만 |
|---|
| 2026.08.25 | ₩53,091 | ₩53,198 | ₩52,142 | ₩52,944 | -0.28% | 8.2만 |
|---|
| 2026.08.24 | ₩52,917 | ₩53,866 | ₩52,690 | ₩52,864 | -0.10% | 10.6만 |
|---|
| 2026.08.21 | ₩51,848 | ₩52,810 | ₩51,087 | ₩52,703 | +1.65% | 18.5만 |
|---|
| 2026.08.20 | ₩51,314 | ₩51,875 | ₩51,140 | ₩51,741 | +0.83% | 12.5만 |
|---|
| 2026.08.19 | ₩52,530 | ₩53,077 | ₩51,755 | ₩51,942 | -1.12% | 12.1만 |
|---|
| 2026.08.18 | ₩51,781 | ₩52,583 | ₩51,314 | ₩52,155 | +0.72% | 15.4만 |
|---|
| 2026.08.17 | ₩51,234 | ₩52,022 | ₩50,980 | ₩51,581 | +0.68% | 9.3만 |
|---|
| 2026.08.14 | ₩52,062 | ₩52,770 | ₩51,514 | ₩52,049 | -0.03% | 7.8만 |
|---|
| 2026.08.13 | ₩52,236 | ₩52,503 | ₩51,514 | ₩52,196 | -0.08% | 10.4만 |
|---|
| 2026.08.12 | ₩52,423 | ₩52,663 | ₩51,581 | ₩52,142 | -0.54% | 17.4만 |
|---|
| 2026.08.11 | ₩52,970 | ₩54,387 | ₩52,476 | ₩52,570 | -0.76% | 17만 |
|---|
| 2026.08.10 | ₩52,890 | ₩53,732 | ₩52,289 | ₩53,171 | +0.53% | 17.9만 |
|---|
| 2026.08.07 | ₩52,823 | ₩53,331 | ₩52,035 | ₩52,276 | -1.04% | 18.5만 |
|---|
| 2026.08.06 | ₩52,009 | ₩53,091 | ₩51,194 | ₩53,010 | +1.93% | 21.7만 |
|---|
| 2026.08.05 | ₩52,142 | ₩53,785 | ₩49,898 | ₩51,755 | -0.74% | 28.1만 |
|---|
| 2026.08.04 | ₩48,562 | ₩49,991 | ₩48,214 | ₩49,951 | +2.86% | 15.1만 |
|---|
| 2026.08.03 | ₩48,094 | ₩48,856 | ₩47,840 | ₩48,669 | +1.19% | 8.8만 |
|---|
| 2026.07.31 | ₩47,333 | ₩47,827 | ₩46,838 | ₩47,747 | +0.87% | 8.2만 |
|---|
| 2026.07.30 | ₩48,174 | ₩48,308 | ₩46,598 | ₩47,039 | -2.36% | 16.2만 |
|---|
| 2026.07.29 | ₩48,589 | ₩48,589 | ₩47,293 | ₩48,067 | -1.07% | 11.3만 |
|---|
| 2026.07.28 | ₩48,148 | ₩48,856 | ₩47,186 | ₩48,589 | +0.92% | 10.2만 |
|---|
| 2026.07.27 | ₩47,012 | ₩47,720 | ₩46,959 | ₩47,587 | +1.22% | 9.2만 |
|---|
| 2026.07.24 | ₩46,491 | ₩47,293 | ₩46,304 | ₩46,919 | +0.92% | 8.6만 |
|---|
| 2026.07.23 | ₩46,264 | ₩46,625 | ₩44,754 | ₩46,130 | -0.29% | 11.1만 |
|---|
| 2026.07.22 | ₩46,037 | ₩46,464 | ₩45,609 | ₩46,464 | +0.93% | 5.9만 |
|---|
| 2026.07.21 | ₩45,422 | ₩46,170 | ₩44,968 | ₩46,144 | +1.59% | 8만 |
|---|
| 2026.07.20 | ₩46,304 | ₩46,398 | ₩45,128 | ₩45,730 | -1.24% | 9만 |
|---|
| 2026.07.17 | ₩46,277 | ₩47,440 | ₩45,596 | ₩46,023 | -0.55% | 10.8만 |
|---|
| 2026.07.16 | ₩45,315 | ₩46,745 | ₩45,315 | ₩46,732 | +3.13% | 9.4만 |
|---|
| 2026.07.15 | ₩44,981 | ₩45,583 | ₩44,126 | ₩44,941 | -0.09% | 13.6만 |
|---|
| 2026.07.14 | ₩45,436 | ₩45,743 | ₩44,581 | ₩44,995 | -0.97% | 17.1만 |
|---|
| 2026.07.13 | ₩44,955 | ₩45,409 | ₩44,581 | ₩45,062 | +0.24% | 8.4만 |
|---|
| 2026.07.10 | ₩43,779 | ₩44,848 | ₩43,779 | ₩44,701 | +2.11% | 9.4만 |
|---|
| 2026.07.09 | ₩43,525 | ₩43,859 | ₩42,510 | ₩43,779 | +0.58% | 7.4만 |
|---|
| 2026.07.08 | ₩43,512 | ₩43,859 | ₩43,191 | ₩43,672 | +0.37% | 11.7만 |
|---|
| 2026.07.07 | ₩44,420 | ₩44,701 | ₩43,579 | ₩43,899 | -1.17% | 8.9만 |
|---|
| 2026.07.06 | ₩44,367 | ₩45,422 | ₩43,365 | ₩44,193 | -0.39% | 7.3만 |
|---|
| 2026.07.02 | ₩44,647 | ₩44,821 | ₩43,993 | ₩44,367 | -0.63% | 10.8만 |
|---|
| 2026.07.01 | ₩44,541 | ₩45,396 | ₩44,100 | ₩44,354 | -0.42% | 15.3만 |
|---|
| 2026.06.30 | ₩45,543 | ₩45,756 | ₩44,688 | ₩44,701 | -1.85% | 16.3만 |
|---|
| 2026.06.29 | ₩46,544 | ₩46,544 | ₩45,235 | ₩45,235 | -2.81% | 19만 |
|---|
| 2026.06.26 | ₩45,770 | ₩46,959 | ₩45,342 | ₩46,945 | +2.57% | 81.1만 |
|---|
| 2026.06.25 | ₩44,647 | ₩45,983 | ₩44,207 | ₩45,877 | +2.75% | 8.9만 |
|---|
| 2026.06.24 | ₩44,500 | ₩45,850 | ₩44,500 | ₩44,607 | +0.24% | 12만 |
|---|
| 2026.06.23 | ₩43,619 | ₩44,407 | ₩42,871 | ₩44,340 | +1.65% | 20.8만 |
|---|
| 2026.06.22 | ₩43,859 | ₩44,407 | ₩43,726 | ₩43,819 | -0.09% | 9.9만 |
|---|
| 2026.06.18 | ₩42,897 | ₩44,020 | ₩42,897 | ₩43,966 | +2.49% | 33.3만 |
|---|
| 2026.06.17 | ₩42,964 | ₩43,245 | ₩42,136 | ₩42,577 | -0.90% | 8.1만 |
|---|
| 2026.06.16 | ₩42,630 | ₩43,191 | ₩42,630 | ₩43,058 | +1.00% | 8.1만 |
|---|
| 2026.06.15 | ₩42,750 | ₩43,111 | ₩41,521 | ₩42,430 | -0.75% | 6.8만 |
|---|
| 2026.06.12 | ₩42,724 | ₩43,405 | ₩42,350 | ₩42,537 | -0.44% | 8.3만 |
|---|
| 2026.06.11 | ₩42,350 | ₩42,537 | ₩41,855 | ₩42,376 | +0.06% | 6.4만 |
|---|
| 2026.06.10 | ₩42,416 | ₩42,537 | ₩41,909 | ₩42,216 | -0.47% | 6.7만 |
|---|
| 2026.06.09 | ₩41,348 | ₩42,189 | ₩41,174 | ₩42,056 | +1.71% | 7만 |
|---|
| 2026.06.08 | ₩41,388 | ₩41,708 | ₩40,987 | ₩41,054 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩40,987 | ₩41,575 | ₩40,519 | ₩41,134 | +0.36% | 5.8만 |
|---|
| 2026.06.04 | ₩41,014 | ₩41,027 | ₩40,332 | ₩40,840 | -0.42% | 6.1만 |
|---|
| 2026.06.03 | ₩40,653 | ₩40,813 | ₩39,998 | ₩40,613 | -0.10% | 7.6만 |
|---|
| 2026.06.02 | ₩40,559 | ₩40,947 | ₩40,559 | ₩40,893 | +0.82% | 5.7만 |
|---|
| 2026.06.01 | ₩40,252 | ₩40,733 | ₩39,838 | ₩40,733 | +1.19% | 8.6만 |
|---|
| 2026.05.29 | ₩40,412 | ₩41,281 | ₩40,065 | ₩40,613 | +0.50% | 9.8만 |
|---|
| 2026.05.28 | ₩40,065 | ₩40,626 | ₩39,611 | ₩40,613 | +1.37% | 7.6만 |
|---|
| 2026.05.27 | ₩40,252 | ₩40,840 | ₩40,079 | ₩40,252 | 0.00% | 8.6만 |
|---|
| 2026.05.26 | ₩39,704 | ₩40,386 | ₩39,664 | ₩39,972 | +0.67% | 13.1만 |
|---|
| 2026.05.22 | ₩39,250 | ₩40,079 | ₩38,796 | ₩39,731 | +1.23% | 11.5만 |
|---|
| 2026.05.21 | ₩38,903 | ₩38,996 | ₩38,168 | ₩38,876 | -0.07% | 15.6만 |
|---|
| 2026.05.20 | ₩38,262 | ₩39,250 | ₩38,262 | ₩39,250 | +2.58% | 12.6만 |
|---|
| 2026.05.19 | ₩37,634 | ₩38,435 | ₩37,407 | ₩38,262 | +1.67% | 11.4만 |
|---|
| 2026.05.18 | ₩38,328 | ₩38,783 | ₩37,874 | ₩37,981 | -0.91% | 13.6만 |
|---|
| 2026.05.15 | ₩38,622 | ₩38,849 | ₩38,155 | ₩38,729 | +0.28% | 15.4만 |
|---|
| 2026.05.14 | ₩38,195 | ₩39,437 | ₩38,195 | ₩38,622 | +1.12% | 12.7만 |
|---|
| 2026.05.13 | ₩38,863 | ₩39,264 | ₩37,433 | ₩38,195 | -1.72% | 14.2만 |
|---|
| 2026.05.12 | ₩38,582 | ₩39,077 | ₩38,075 | ₩38,876 | +0.76% | 15.8만 |
|---|
| 2026.05.11 | ₩38,515 | ₩39,183 | ₩38,222 | ₩38,355 | -0.42% | 10.8만 |
|---|
| 2026.05.08 | ₩40,666 | ₩40,666 | ₩38,449 | ₩39,063 | -3.94% | 10만 |
|---|
| 2026.05.07 | ₩39,745 | ₩40,934 | ₩39,531 | ₩40,372 | +1.58% | 11.2만 |
|---|
| 2026.05.06 | ₩42,550 | ₩42,550 | ₩38,409 | ₩39,745 | -6.59% | 18.1만 |
|---|
| 2026.05.05 | ₩44,006 | ₩45,369 | ₩43,873 | ₩43,873 | -0.30% | 6.2만 |
|---|
| 2026.05.04 | ₩43,886 | ₩44,420 | ₩43,138 | ₩43,993 | +0.24% | 10.2만 |
|---|
| 2026.05.01 | ₩44,006 | ₩44,394 | ₩42,964 | ₩44,126 | +0.27% | 12.6만 |
|---|
| 2026.04.30 | ₩43,859 | ₩44,634 | ₩43,846 | ₩44,233 | +0.85% | 5.3만 |
|---|
| 2026.04.29 | ₩45,182 | ₩45,182 | ₩43,325 | ₩43,539 | -3.64% | 7.2만 |
|---|
| 2026.04.28 | ₩45,596 | ₩45,623 | ₩44,848 | ₩45,462 | -0.29% | 5.4만 |
|---|
| 2026.04.27 | ₩45,302 | ₩46,064 | ₩44,981 | ₩45,502 | +0.44% | 5.4만 |
|---|
| 2026.04.24 | ₩44,888 | ₩45,369 | ₩44,487 | ₩45,182 | +0.65% | 5.8만 |
|---|
| 2026.04.23 | ₩44,434 | ₩45,863 | ₩44,420 | ₩45,102 | +1.50% | 7.6만 |
|---|
| 2026.04.22 | ₩45,262 | ₩45,356 | ₩44,126 | ₩44,140 | -2.48% | 5.6만 |
|---|
| 2026.04.21 | ₩44,754 | ₩45,275 | ₩44,500 | ₩44,995 | +0.54% | 6.9만 |
|---|
| 2026.04.20 | ₩44,861 | ₩45,315 | ₩44,581 | ₩44,848 | -0.03% | 8.7만 |
|---|
| 2026.04.17 | ₩43,792 | ₩45,356 | ₩43,792 | ₩44,821 | +2.35% | 6.6만 |
|---|
| 2026.04.16 | ₩43,659 | ₩44,193 | ₩43,218 | ₩43,298 | -0.83% | 8.9만 |
|---|
| 2026.04.15 | ₩44,313 | ₩44,313 | ₩43,311 | ₩43,806 | -1.15% | 7.3만 |
|---|
| 2026.04.14 | ₩44,688 | ₩44,861 | ₩44,247 | ₩44,474 | -0.48% | 7.6만 |
|---|
| 2026.04.13 | ₩44,581 | ₩44,794 | ₩44,086 | ₩44,754 | +0.39% | 6.5만 |
|---|
| 2026.04.10 | ₩45,048 | ₩45,155 | ₩44,420 | ₩44,527 | -1.16% | 8만 |
|---|
| 2026.04.09 | ₩44,060 | ₩45,142 | ₩43,846 | ₩45,142 | +2.46% | 5.4만 |
|---|
| 2026.04.08 | ₩43,432 | ₩44,581 | ₩43,432 | ₩44,260 | +1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩42,123 | ₩42,844 | ₩41,615 | ₩42,163 | +0.10% | 9만 |
|---|
| 2026.04.06 | ₩41,628 | ₩42,403 | ₩41,187 | ₩42,216 | +1.41% | 5.2만 |
|---|
| 2026.04.02 | ₩42,136 | ₩43,124 | ₩41,334 | ₩41,909 | -0.54% | 7.2만 |
|---|
| 2026.04.01 | ₩42,016 | ₩42,750 | ₩41,668 | ₩42,363 | +0.83% | 6.6만 |
|---|
| 2026.03.31 | ₩41,789 | ₩42,483 | ₩40,974 | ₩42,109 | +0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩41,989 | ₩41,989 | ₩40,746 | ₩41,201 | -1.88% | 7.3만 |
|---|
| 2026.03.27 | ₩41,628 | ₩41,815 | ₩41,187 | ₩41,535 | -0.22% | 7.5만 |
|---|
| 2026.03.26 | ₩42,323 | ₩42,978 | ₩41,722 | ₩41,802 | -1.23% | 6.8만 |
|---|
| 2026.03.25 | ₩42,750 | ₩43,378 | ₩41,601 | ₩42,590 | -0.38% | 6.4만 |
|---|
| 2026.03.24 | ₩41,187 | ₩42,737 | ₩40,880 | ₩42,283 | +2.66% | 9만 |
|---|
| 2026.03.23 | ₩41,348 | ₩42,350 | ₩41,187 | ₩41,722 | +0.90% | 11.3만 |
|---|
| 2026.03.20 | ₩40,706 | ₩40,706 | ₩39,758 | ₩40,466 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩39,798 | ₩40,907 | ₩39,183 | ₩40,626 | +2.08% | 21.1만 |
|---|
| 2026.03.18 | ₩40,600 | ₩40,893 | ₩39,998 | ₩40,079 | -1.28% | 8.6만 |
|---|
| 2026.03.17 | ₩41,775 | ₩41,775 | ₩40,519 | ₩40,733 | -2.49% | 8.8만 |
|---|
| 2026.03.16 | ₩41,414 | ₩41,829 | ₩41,121 | ₩41,374 | -0.10% | 12.3만 |
|---|
| 2026.03.13 | ₩41,575 | ₩41,802 | ₩40,306 | ₩40,974 | -1.45% | 9.6만 |
|---|
| 2026.03.12 | ₩42,042 | ₩42,617 | ₩41,161 | ₩41,214 | -1.97% | 16.7만 |
|---|
| 2026.03.11 | ₩42,016 | ₩42,336 | ₩41,067 | ₩42,336 | +0.76% | 12.1만 |
|---|
| 2026.03.10 | ₩42,149 | ₩42,857 | ₩41,882 | ₩42,123 | -0.06% | 10만 |
|---|
| 2026.03.09 | ₩41,628 | ₩42,523 | ₩40,733 | ₩42,376 | +1.80% | 12.8만 |
|---|
| 2026.03.06 | ₩43,044 | ₩43,405 | ₩42,136 | ₩42,670 | -0.87% | 12.4만 |
|---|
| 2026.03.05 | ₩44,140 | ₩44,567 | ₩43,605 | ₩43,779 | -0.82% | 13.7만 |
|---|
| 2026.03.04 | ₩44,714 | ₩45,155 | ₩44,167 | ₩44,447 | -0.60% | 10.7만 |
|---|
| 2026.03.03 | ₩44,300 | ₩44,407 | ₩42,831 | ₩44,354 | +0.12% | 13.3만 |
|---|
| 2026.03.02 | ₩43,645 | ₩45,008 | ₩43,472 | ₩45,008 | +3.12% | 13.5만 |
|---|
| 2026.02.27 | ₩43,993 | ₩44,554 | ₩43,458 | ₩44,060 | +0.15% | 11.3만 |
|---|
| 2026.02.26 | ₩44,500 | ₩45,168 | ₩43,325 | ₩44,434 | -0.15% | 15.4만 |
|---|
| 2026.02.25 | ₩44,287 | ₩45,943 | ₩43,418 | ₩44,380 | +0.21% | 19.2만 |
|---|
| 2026.02.24 | ₩41,642 | ₩41,855 | ₩41,227 | ₩41,321 | -0.77% | 9.4만 |
|---|
| 2026.02.23 | ₩42,724 | ₩42,724 | ₩41,214 | ₩41,308 | -3.31% | 9.5만 |
|---|
| 2026.02.20 | ₩42,483 | ₩43,298 | ₩42,056 | ₩42,764 | +0.66% | 16.1만 |
|---|
| 2026.02.19 | ₩41,935 | ₩42,844 | ₩41,615 | ₩42,603 | +1.59% | 9.6만 |
|---|
| 2026.02.18 | ₩42,456 | ₩42,737 | ₩41,829 | ₩42,069 | -0.91% | 11.4만 |
|---|
| 2026.02.17 | ₩43,031 | ₩43,058 | ₩42,189 | ₩42,483 | -1.27% | 8.6만 |
|---|
| 2026.02.13 | ₩42,764 | ₩43,378 | ₩42,229 | ₩42,978 | +0.50% | 5.2만 |
|---|
| 2026.02.12 | ₩44,233 | ₩44,233 | ₩42,537 | ₩42,737 | -3.38% | 7.9만 |
|---|
| 2026.02.11 | ₩44,073 | ₩44,300 | ₩43,659 | ₩43,993 | -0.18% | 9.1만 |
|---|
| 2026.02.10 | ₩43,659 | ₩44,834 | ₩42,817 | ₩43,873 | +0.49% | 6.2만 |
|---|
| 2026.02.09 | ₩43,766 | ₩43,993 | ₩43,271 | ₩43,392 | -0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩42,978 | ₩43,993 | ₩42,163 | ₩43,659 | +1.59% | 11.9만 |
|---|
| 2026.02.05 | ₩43,392 | ₩43,552 | ₩42,724 | ₩43,018 | -0.86% | 9.4만 |
|---|
| 2026.02.04 | ₩42,937 | ₩43,712 | ₩42,363 | ₩43,552 | +1.43% | 7만 |
|---|
| 2026.02.03 | ₩41,775 | ₩42,710 | ₩41,575 | ₩42,537 | +1.82% | 8.3만 |
|---|
| 2026.02.02 | ₩40,893 | ₩42,376 | ₩40,680 | ₩41,949 | +2.58% | 10.1만 |
|---|
| 2026.01.30 | ₩40,372 | ₩40,987 | ₩40,185 | ₩40,827 | +1.13% | 12.2만 |
|---|
| 2026.01.29 | ₩40,266 | ₩40,880 | ₩40,038 | ₩40,840 | +1.43% | 7.2만 |
|---|
| 2026.01.28 | ₩40,453 | ₩40,586 | ₩40,079 | ₩40,119 | -0.83% | 7.4만 |
|---|
| 2026.01.27 | ₩40,372 | ₩40,546 | ₩39,998 | ₩40,426 | +0.13% | 10.3만 |
|---|
| 2026.01.26 | ₩41,107 | ₩41,682 | ₩40,426 | ₩40,493 | -1.49% | 6만 |
|---|
| 2026.01.23 | ₩41,815 | ₩41,815 | ₩40,693 | ₩40,880 | -2.24% | 6.5만 |
|---|
| 2026.01.22 | ₩42,203 | ₩42,550 | ₩40,960 | ₩41,935 | -0.63% | 8.3만 |
|---|
| 2026.01.21 | ₩41,548 | ₩42,189 | ₩41,308 | ₩42,002 | +1.09% | 24.5만 |
|---|
| 2026.01.20 | ₩41,308 | ₩41,468 | ₩41,040 | ₩41,241 | -0.16% | 5.1만 |
|---|
| 2026.01.16 | ₩42,216 | ₩42,416 | ₩41,762 | ₩41,949 | -0.63% | 9.8만 |
|---|
| 2026.01.15 | ₩41,789 | ₩42,443 | ₩41,789 | ₩42,283 | +1.18% | 8.1만 |
|---|
| 2026.01.14 | ₩41,909 | ₩42,016 | ₩41,668 | ₩41,829 | -0.19% | 8.2만 |
|---|
| 2026.01.13 | ₩41,575 | ₩42,002 | ₩41,455 | ₩41,735 | +0.39% | 5.7만 |
|---|
| 2026.01.12 | ₩41,201 | ₩41,735 | ₩41,201 | ₩41,481 | +0.68% | 4.2만 |
|---|
| 2026.01.09 | ₩41,495 | ₩41,601 | ₩40,853 | ₩41,214 | -0.68% | 6.9만 |
|---|
| 2026.01.08 | ₩39,851 | ₩41,468 | ₩39,851 | ₩41,267 | +3.55% | 9.9만 |
|---|
| 2026.01.07 | ₩40,519 | ₩40,519 | ₩39,745 | ₩40,079 | -1.09% | 6.1만 |
|---|
| 2026.01.06 | ₩40,038 | ₩40,693 | ₩39,958 | ₩40,346 | +0.77% | 8.8만 |
|---|
| 2026.01.05 | ₩39,290 | ₩40,519 | ₩39,290 | ₩40,279 | +2.52% | 8.9만 |
|---|
| 2026.01.02 | ₩39,036 | ₩39,825 | ₩38,836 | ₩39,304 | +0.68% | 7.4만 |
|---|
| 2025.12.31 | ₩39,771 | ₩39,771 | ₩38,996 | ₩39,036 | -1.85% | 6.6만 |
|---|
| 2025.12.30 | ₩40,092 | ₩40,092 | ₩39,718 | ₩39,771 | -0.80% | 7.9만 |
|---|
| 2025.12.29 | ₩40,132 | ₩40,212 | ₩39,745 | ₩40,065 | -0.17% | 9.2만 |
|---|
| 2025.12.26 | ₩40,012 | ₩40,372 | ₩39,771 | ₩40,212 | +0.50% | 5.2만 |
|---|
| 2025.12.24 | ₩39,891 | ₩40,052 | ₩39,678 | ₩39,918 | +0.07% | 4.6만 |
|---|
| 2025.12.23 | ₩39,624 | ₩40,052 | ₩39,357 | ₩39,972 | +0.88% | 10.1만 |
|---|
| 2025.12.22 | ₩39,557 | ₩40,172 | ₩39,557 | ₩39,798 | +0.61% | 8.2만 |
|---|
| 2025.12.19 | ₩39,424 | ₩39,771 | ₩39,090 | ₩39,651 | +0.58% | 13만 |
|---|
| 2025.12.18 | ₩40,372 | ₩40,613 | ₩39,477 | ₩39,544 | -2.05% | 16.3만 |
|---|
| 2025.12.17 | ₩40,025 | ₩40,506 | ₩40,025 | ₩40,225 | +0.50% | 7.4만 |
|---|
| 2025.12.16 | ₩40,038 | ₩40,346 | ₩39,624 | ₩40,185 | +0.37% | 6.4만 |
|---|
| 2025.12.15 | ₩40,279 | ₩40,493 | ₩39,678 | ₩39,825 | -1.13% | 7.6만 |
|---|
| 2025.12.12 | ₩40,159 | ₩40,332 | ₩39,237 | ₩40,052 | -0.27% | 8.9만 |
|---|
| 2025.12.11 | ₩39,330 | ₩40,092 | ₩39,330 | ₩40,092 | +1.94% | 11.7만 |
|---|
| 2025.12.10 | ₩37,901 | ₩39,544 | ₩37,901 | ₩39,063 | +3.07% | 14.9만 |
|---|
| 2025.12.09 | ₩37,727 | ₩38,235 | ₩37,607 | ₩38,048 | +0.85% | 5.7만 |
|---|
| 2025.12.08 | ₩37,888 | ₩38,328 | ₩37,580 | ₩37,727 | -0.42% | 10.7만 |
|---|
| 2025.12.05 | ₩37,781 | ₩38,502 | ₩37,447 | ₩37,567 | -0.57% | 9.2만 |
|---|
| 2025.12.04 | ₩38,075 | ₩38,649 | ₩37,741 | ₩37,874 | -0.53% | 9.8만 |
|---|
| 2025.12.03 | ₩38,262 | ₩38,382 | ₩37,861 | ₩38,302 | +0.10% | 8.4만 |
|---|
| 2025.12.02 | ₩38,048 | ₩38,155 | ₩37,420 | ₩37,994 | -0.14% | 8.2만 |
|---|
| 2025.12.01 | ₩37,754 | ₩38,382 | ₩37,701 | ₩37,834 | +0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩38,168 | ₩38,275 | ₩37,941 | ₩38,262 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩37,367 | ₩38,355 | ₩37,367 | ₩38,168 | +2.15% | 9.2만 |
|---|
| 2025.11.25 | ₩37,193 | ₩37,874 | ₩37,033 | ₩37,500 | +0.83% | 10.2만 |
|---|
| 2025.11.24 | ₩36,632 | ₩36,872 | ₩36,111 | ₩36,872 | +0.66% | 14.9만 |
|---|
| 2025.11.21 | ₩35,910 | ₩37,193 | ₩35,910 | ₩36,752 | +2.34% | 9.6만 |
|---|
| 2025.11.20 | ₩36,191 | ₩36,311 | ₩35,496 | ₩35,643 | -1.51% | 7.4만 |
|---|
| 2025.11.19 | ₩35,844 | ₩36,458 | ₩35,710 | ₩35,723 | -0.34% | 8.5만 |
|---|
| 2025.11.18 | ₩35,830 | ₩36,057 | ₩35,269 | ₩35,937 | +0.30% | 10.3만 |
|---|
| 2025.11.17 | ₩36,151 | ₩36,739 | ₩35,790 | ₩35,830 | -0.89% | 12만 |
|---|
| 2025.11.14 | ₩35,750 | ₩36,258 | ₩35,536 | ₩36,151 | +1.12% | 12.9만 |
|---|
| 2025.11.13 | ₩35,977 | ₩36,284 | ₩35,763 | ₩35,937 | -0.11% | 11만 |
|---|
| 2025.11.12 | ₩35,603 | ₩36,552 | ₩35,603 | ₩36,071 | +1.31% | 9.8만 |
|---|
| 2025.11.11 | ₩35,950 | ₩36,031 | ₩35,469 | ₩35,603 | -0.97% | 13.8만 |
|---|
| 2025.11.10 | ₩36,365 | ₩36,365 | ₩35,510 | ₩35,910 | -1.25% | 10.3만 |
|---|
| 2025.11.07 | ₩36,512 | ₩36,632 | ₩36,137 | ₩36,458 | -0.15% | 13.3만 |
|---|
| 2025.11.06 | ₩37,046 | ₩37,487 | ₩36,231 | ₩36,512 | -1.44% | 13.3만 |
|---|
| 2025.11.05 | ₩37,340 | ₩37,527 | ₩36,605 | ₩36,912 | -1.14% | 13.8만 |
|---|
| 2025.11.04 | ₩37,647 | ₩37,647 | ₩36,952 | ₩37,407 | -0.64% | 12만 |
|---|
| 2025.11.03 | ₩37,968 | ₩38,395 | ₩37,527 | ₩37,620 | -0.91% | 18.5만 |
|---|
| 2025.10.31 | ₩37,540 | ₩38,368 | ₩37,260 | ₩37,968 | +1.14% | 14.5만 |
|---|
| 2025.10.30 | ₩38,355 | ₩38,996 | ₩37,313 | ₩37,701 | -1.71% | 21.9만 |
|---|
| 2025.10.29 | ₩36,512 | ₩40,412 | ₩35,550 | ₩38,409 | +5.20% | 38.5만 |
|---|
| 2025.10.28 | ₩46,411 | ₩47,146 | ₩45,930 | ₩46,905 | +1.07% | 14.9만 |
|---|
| 2025.10.27 | ₩46,758 | ₩47,426 | ₩46,398 | ₩46,571 | -0.40% | 11.7만 |
|---|
| 2025.10.24 | ₩47,066 | ₩47,172 | ₩46,504 | ₩46,571 | -1.05% | 5.2만 |
|---|
| 2025.10.23 | ₩46,424 | ₩46,865 | ₩45,970 | ₩46,758 | +0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩46,865 | ₩47,293 | ₩46,211 | ₩46,478 | -0.83% | 7.4만 |
|---|
| 2025.10.21 | ₩46,398 | ₩47,186 | ₩46,224 | ₩46,892 | +1.07% | 6.2만 |
|---|
| 2025.10.20 | ₩46,585 | ₩47,066 | ₩46,023 | ₩46,531 | -0.11% | 6.2만 |
|---|
| 2025.10.17 | ₩45,649 | ₩46,398 | ₩45,396 | ₩46,371 | +1.58% | 8.2만 |
|---|
| 2025.10.16 | ₩45,810 | ₩46,037 | ₩45,249 | ₩45,676 | -0.29% | 12.3만 |
|---|
| 2025.10.15 | ₩45,796 | ₩47,025 | ₩45,342 | ₩45,836 | +0.09% | 9.9만 |
|---|
| 2025.10.14 | ₩44,607 | ₩46,037 | ₩44,607 | ₩45,756 | +2.58% | 10.3만 |
|---|
| 2025.10.13 | ₩45,930 | ₩46,144 | ₩44,848 | ₩44,955 | -2.12% | 7.8만 |
|---|
| 2025.10.10 | ₩46,317 | ₩46,732 | ₩45,449 | ₩45,636 | -1.47% | 6.8만 |
|---|