시장 데이터를 불러오는 중
전체 종목
G-III Apparel Group, LTD. - Common Stock 과거 주가
G-III Apparel Group, LTD. - Common Stock · GIII · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
G-III Apparel Group, LTD. - Common Stock · GIII · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,950 | ₩36,741 | ₩35,950 | ₩36,298 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,829 | ₩36,325 | ₩35,587 | ₩35,896 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,748 | ₩36,432 | ₩35,681 | ₩36,137 | +1.09% | 91만 |
| 2026.10.06 | ₩36,486 | ₩36,875 | ₩35,882 | ₩35,909 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,700 | ₩36,767 | ₩36,151 | ₩36,191 | -1.39% | 58.5만 |
| 2026.10.02 | ₩37,089 | ₩37,290 | ₩36,312 | ₩36,700 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,298 | ₩37,076 | ₩35,976 | ₩36,969 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,633 | ₩36,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,365 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,258 | ₩36,580 | ₩35,856 | ₩36,540 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,271 | ₩36,821 | ₩35,882 | ₩36,379 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,365 | ₩36,526 | ₩35,869 | ₩36,365 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩36,124 | ₩36,647 | ₩35,708 | ₩36,271 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,371 | ₩37,746 | ₩36,017 | ₩36,124 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,746 | ₩38,336 | ₩37,411 | ₩37,840 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,902 | ₩37,425 | ₩36,647 | ₩37,089 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,593 | ₩37,103 | ₩36,566 | ₩36,969 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,242 | ₩38,269 | ₩37,076 | ₩37,103 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,765 | ₩38,846 | ₩37,518 | ₩37,773 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,197 | ₩37,384 | ₩36,727 | ₩37,223 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,451 | ₩37,720 | ₩36,727 | ₩37,317 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,652 | ₩37,840 | ₩36,969 | ₩37,398 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,928 | ₩37,197 | ₩36,271 | ₩37,103 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩37,076 | ₩37,706 | ₩36,700 | ₩36,928 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,767 | ₩37,693 | ₩36,526 | ₩37,036 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,164 | ₩37,250 | ₩36,070 | ₩37,197 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,269 | ₩39,181 | ₩36,446 | ₩36,513 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,909 | ₩43,499 | ₩37,921 | ₩38,175 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,284 | ₩44,075 | ₩42,614 | ₩43,137 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,437 | ₩44,813 | ₩43,244 | ₩43,700 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩45,121 | ₩45,591 | ₩44,679 | ₩44,867 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,639 | ₩45,188 | ₩44,156 | ₩44,719 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,746 | ₩45,269 | ₩44,317 | ₩44,960 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩45,081 | ₩45,081 | ₩44,049 | ₩44,639 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,242 | ₩45,698 | ₩45,041 | ₩45,322 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩45,135 | ₩45,483 | ₩44,773 | ₩45,296 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩45,001 | ₩45,162 | ₩43,901 | ₩44,491 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,229 | ₩46,047 | ₩45,229 | ₩45,725 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,550 | ₩45,765 | ₩45,081 | ₩45,215 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩45,094 | ₩45,564 | ₩44,612 | ₩45,282 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,336 | ₩45,658 | ₩44,947 | ₩45,457 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,309 | ₩46,047 | ₩44,679 | ₩45,322 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,577 | ₩45,939 | ₩44,504 | ₩44,867 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,945 | ₩46,999 | ₩45,698 | ₩45,738 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,294 | ₩48,085 | ₩46,529 | ₩47,119 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,884 | ₩48,353 | ₩47,374 | ₩47,548 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩49,104 | ₩49,104 | ₩47,910 | ₩47,964 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,916 | ₩49,452 | ₩48,608 | ₩48,903 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,286 | ₩49,345 | ₩48,286 | ₩48,916 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,788 | ₩50,337 | ₩48,527 | ₩48,809 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,251 | ₩49,345 | ₩48,634 | ₩48,822 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,836 | ₩49,318 | ₩48,058 | ₩49,198 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,862 | ₩49,385 | ₩48,111 | ₩48,996 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,541 | ₩49,613 | ₩48,500 | ₩49,359 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,508 | ₩48,232 | ₩47,508 | ₩48,179 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩46,140 | ₩47,280 | ₩45,684 | ₩46,864 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩47,106 | ₩47,294 | ₩45,939 | ₩46,234 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩48,071 | ₩48,406 | ₩47,682 | ₩47,937 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,964 | ₩48,299 | ₩47,441 | ₩47,951 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,736 | ₩47,870 | ₩46,985 | ₩47,535 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,857 | ₩48,715 | ₩46,945 | ₩47,495 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,468 | ₩48,500 | ₩47,468 | ₩48,138 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,778 | ₩47,669 | ₩45,778 | ₩47,213 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,234 | ₩46,476 | ₩45,510 | ₩45,832 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,596 | ₩47,267 | ₩45,939 | ₩46,261 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,819 | ₩47,146 | ₩45,671 | ₩46,596 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,322 | ₩45,819 | ₩44,679 | ₩45,819 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,282 | ₩45,832 | ₩44,665 | ₩45,322 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,255 | ₩45,725 | ₩44,920 | ₩45,483 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,867 | ₩45,644 | ₩44,719 | ₩45,054 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,322 | ₩45,725 | ₩44,357 | ₩44,920 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,229 | ₩45,537 | ₩44,491 | ₩45,014 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,955 | ₩45,229 | ₩43,311 | ₩45,202 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,162 | ₩45,162 | ₩43,780 | ₩44,142 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,706 | ₩46,033 | ₩44,518 | ₩45,671 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,993 | ₩46,623 | ₩44,008 | ₩44,759 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,309 | ₩46,342 | ₩44,960 | ₩46,127 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,738 | ₩45,738 | ₩44,679 | ₩45,081 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,449 | ₩46,932 | ₩45,658 | ₩45,792 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,288 | ₩47,347 | ₩46,154 | ₩46,623 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,972 | ₩47,159 | ₩45,148 | ₩45,658 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,677 | ₩47,374 | ₩46,047 | ₩46,744 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,629 | ₩47,870 | ₩46,328 | ₩46,435 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,830 | ₩48,272 | ₩47,280 | ₩47,307 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩46,073 | ₩48,339 | ₩45,752 | ₩47,830 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,510 | ₩46,073 | ₩44,974 | ₩45,684 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,905 | ₩48,111 | ₩45,309 | ₩45,591 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,543 | ₩48,983 | ₩45,684 | ₩46,824 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩48,058 | ₩48,058 | ₩43,968 | ₩45,202 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,378 | ₩43,754 | ₩42,051 | ₩42,962 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,646 | ₩43,646 | ₩43,016 | ₩43,298 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,989 | ₩43,767 | ₩42,936 | ₩43,687 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩43,097 | ₩43,445 | ₩42,158 | ₩43,190 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,901 | ₩43,901 | ₩43,150 | ₩43,351 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,257 | ₩44,464 | ₩42,453 | ₩44,156 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,909 | ₩43,807 | ₩42,761 | ₩43,298 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,474 | ₩42,587 | ₩41,461 | ₩42,480 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,924 | ₩41,420 | ₩40,669 | ₩41,327 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,369 | ₩40,924 | ₩39,074 | ₩40,857 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩38,082 | ₩39,838 | ₩37,492 | ₩39,744 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,725 | ₩38,926 | ₩37,907 | ₩37,988 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,685 | ₩39,785 | ₩38,444 | ₩38,926 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,892 | ₩40,844 | ₩37,760 | ₩38,524 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,610 | ₩40,535 | ₩39,610 | ₩39,892 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,744 | ₩39,865 | ₩38,980 | ₩39,463 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,401 | ₩40,857 | ₩39,422 | ₩39,785 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,641 | ₩42,989 | ₩40,562 | ₩40,576 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩42,091 | ₩42,734 | ₩41,876 | ₩42,600 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩43,043 | ₩43,378 | ₩41,863 | ₩41,970 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,185 | ₩43,298 | ₩41,970 | ₩42,842 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,192 | ₩42,104 | ₩41,192 | ₩41,501 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩42,024 | ₩42,533 | ₩41,018 | ₩41,099 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,890 | ₩42,439 | ₩41,474 | ₩42,292 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,514 | ₩42,212 | ₩41,313 | ₩41,823 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,903 | ₩42,614 | ₩41,259 | ₩41,434 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,641 | ₩42,949 | ₩41,729 | ₩42,158 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,970 | ₩42,694 | ₩41,890 | ₩42,480 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩42,104 | ₩42,520 | ₩41,648 | ₩42,051 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩42,144 | ₩42,936 | ₩41,581 | ₩42,238 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,922 | ₩42,949 | ₩41,863 | ₩41,997 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,158 | ₩42,989 | ₩42,158 | ₩42,775 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,589 | ₩42,265 | ₩40,589 | ₩42,091 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,227 | ₩41,514 | ₩40,227 | ₩40,884 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,878 | ₩40,361 | ₩39,047 | ₩39,557 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,530 | ₩40,227 | ₩39,422 | ₩39,852 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,248 | ₩39,852 | ₩38,993 | ₩39,503 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,436 | ₩39,610 | ₩38,792 | ₩39,302 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,160 | ₩40,227 | ₩39,543 | ₩39,650 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,792 | ₩40,147 | ₩38,792 | ₩39,972 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,605 | ₩39,744 | ₩38,605 | ₩39,007 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,867 | ₩38,082 | ₩37,183 | ₩37,733 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,277 | ₩38,082 | ₩37,277 | ₩37,934 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,607 | ₩37,572 | ₩36,030 | ₩37,545 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩37,103 | ₩38,189 | ₩37,009 | ₩37,089 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,526 | ₩37,545 | ₩36,070 | ₩37,143 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,882 | ₩36,647 | ₩35,842 | ₩36,218 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,722 | ₩35,923 | ₩35,185 | ₩35,601 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,802 | ₩36,700 | ₩35,802 | ₩36,057 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,245 | ₩36,848 | ₩34,743 | ₩36,379 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,312 | ₩37,384 | ₩36,124 | ₩36,151 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,982 | ₩37,130 | ₩36,204 | ₩36,499 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,191 | ₩36,432 | ₩35,547 | ₩35,722 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,837 | ₩36,499 | ₩34,743 | ₩36,271 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,555 | ₩35,561 | ₩34,515 | ₩34,930 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,528 | ₩35,132 | ₩34,273 | ₩34,555 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,561 | ₩35,655 | ₩34,448 | ₩34,515 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,421 | ₩35,735 | ₩33,563 | ₩35,373 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩35,078 | ₩36,124 | ₩33,000 | ₩35,118 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,744 | ₩40,334 | ₩38,900 | ₩39,650 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩39,074 | ₩40,991 | ₩38,739 | ₩39,717 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,618 | ₩39,288 | ₩37,559 | ₩39,235 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,463 | ₩39,905 | ₩38,685 | ₩39,476 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,737 | ₩41,327 | ₩39,878 | ₩40,442 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩41,112 | ₩41,407 | ₩39,758 | ₩41,139 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,570 | ₩40,964 | ₩39,248 | ₩40,830 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩39,020 | ₩41,018 | ₩39,020 | ₩40,978 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,292 | ₩42,292 | ₩40,857 | ₩41,018 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩42,104 | ₩42,734 | ₩41,434 | ₩42,600 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,796 | ₩42,024 | ₩41,085 | ₩41,823 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,340 | ₩41,903 | ₩40,924 | ₩41,635 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,426 | ₩42,574 | ₩40,267 | ₩41,032 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,372 | ₩43,982 | ₩42,064 | ₩42,761 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,574 | ₩42,627 | ₩41,876 | ₩42,399 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩41,099 | ₩42,761 | ₩41,032 | ₩42,574 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,602 | ₩41,528 | ₩40,468 | ₩41,072 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,240 | ₩41,085 | ₩40,039 | ₩40,428 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,897 | ₩41,487 | ₩39,972 | ₩40,321 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,710 | ₩41,554 | ₩40,147 | ₩40,428 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,562 | ₩41,112 | ₩39,154 | ₩40,495 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,951 | ₩41,313 | ₩39,999 | ₩40,254 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,495 | ₩41,273 | ₩40,267 | ₩40,911 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,300 | ₩41,662 | ₩40,294 | ₩40,482 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,830 | ₩41,930 | ₩40,066 | ₩41,675 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,200 | ₩41,487 | ₩38,698 | ₩40,227 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,355 | ₩40,482 | ₩39,342 | ₩40,200 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,390 | ₩39,409 | ₩38,068 | ₩39,355 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,813 | ₩38,591 | ₩37,411 | ₩38,591 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,921 | ₩38,350 | ₩37,398 | ₩37,720 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,497 | ₩38,698 | ₩37,438 | ₩37,813 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,242 | ₩38,658 | ₩37,813 | ₩38,403 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,819 | ₩39,101 | ₩38,015 | ₩38,417 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,610 | ₩40,039 | ₩38,886 | ₩39,101 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,832 | ₩39,892 | ₩38,444 | ₩39,570 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,825 | ₩39,999 | ₩37,934 | ₩38,524 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩41,018 | ₩42,077 | ₩39,771 | ₩40,294 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,919 | ₩41,394 | ₩39,664 | ₩41,139 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩40,066 | ₩40,267 | ₩39,597 | ₩39,919 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,838 | ₩40,589 | ₩39,476 | ₩40,254 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,583 | ₩40,133 | ₩38,765 | ₩39,744 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,656 | ₩41,259 | ₩39,436 | ₩40,039 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,490 | ₩40,897 | ₩39,114 | ₩40,643 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,267 | ₩40,669 | ₩39,195 | ₩39,597 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,940 | ₩40,200 | ₩38,444 | ₩40,200 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,463 | ₩39,959 | ₩39,034 | ₩39,141 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩39,087 | ₩39,798 | ₩38,457 | ₩39,570 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,905 | ₩39,905 | ₩38,779 | ₩38,832 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩40,093 | ₩40,173 | ₩39,691 | ₩39,865 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,535 | ₩41,179 | ₩39,570 | ₩40,053 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,535 | ₩40,938 | ₩40,415 | ₩40,790 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,777 | ₩40,911 | ₩40,522 | ₩40,549 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,179 | ₩41,340 | ₩40,039 | ₩40,562 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,830 | ₩41,300 | ₩40,683 | ₩41,179 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,252 | ₩42,265 | ₩40,187 | ₩40,576 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩43,070 | ₩43,539 | ₩42,037 | ₩42,359 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,413 | ₩43,244 | ₩41,903 | ₩43,003 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,600 | ₩42,962 | ₩41,903 | ₩42,413 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩42,131 | ₩43,338 | ₩42,051 | ₩42,654 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,367 | ₩42,212 | ₩40,468 | ₩42,118 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,426 | ₩42,721 | ₩41,005 | ₩41,300 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,327 | ₩42,574 | ₩41,125 | ₩42,238 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,363 | ₩46,704 | ₩40,978 | ₩41,327 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,830 | ₩40,978 | ₩39,570 | ₩39,785 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,583 | ₩40,964 | ₩39,503 | ₩40,737 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,999 | ₩40,361 | ₩39,020 | ₩39,490 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,369 | ₩40,227 | ₩39,127 | ₩39,731 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,557 | ₩39,852 | ₩38,980 | ₩39,449 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,739 | ₩39,597 | ₩38,484 | ₩39,543 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,557 | ₩39,999 | ₩38,873 | ₩39,087 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,409 | ₩40,066 | ₩39,369 | ₩39,516 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,175 | ₩39,731 | ₩38,175 | ₩39,570 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,921 | ₩38,444 | ₩36,727 | ₩37,867 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,432 | ₩38,430 | ₩36,432 | ₩38,041 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,446 | ₩36,942 | ₩36,110 | ₩36,338 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,419 | ₩37,076 | ₩35,963 | ₩36,191 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,137 | ₩36,875 | ₩36,017 | ₩36,472 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,304 | ₩37,384 | ₩35,950 | ₩36,486 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,693 | ₩37,693 | ₩36,888 | ₩37,465 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,310 | ₩38,900 | ₩37,746 | ₩37,854 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,961 | ₩38,685 | ₩37,733 | ₩38,323 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,465 | ₩38,082 | ₩37,331 | ₩37,652 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,465 | ₩37,572 | ₩36,835 | ₩37,371 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,902 | ₩37,344 | ₩36,472 | ₩37,036 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,693 | ₩37,854 | ₩36,472 | ₩36,875 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,285 | ₩38,202 | ₩35,963 | ₩37,880 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,748 | ₩36,325 | ₩35,440 | ₩36,097 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,976 | ₩36,271 | ₩34,649 | ₩36,057 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,405 | ₩36,405 | ₩35,453 | ₩36,003 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,277 | ₩37,585 | ₩36,540 | ₩36,660 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,679 | ₩38,296 | ₩37,331 | ₩37,371 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,813 | ₩38,672 | ₩37,250 | ₩37,800 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,162 | ₩38,779 | ₩37,974 | ₩38,001 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩38,015 | ₩38,283 | ₩37,505 | ₩37,894 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,773 | ₩38,336 | ₩37,679 | ₩38,135 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,451 | ₩37,894 | ₩37,250 | ₩37,599 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,620 | ₩37,840 | ₩36,218 | ₩37,532 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩37,062 | ₩37,411 | ₩36,781 | ₩36,835 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,379 | ₩37,062 | ₩36,124 | ₩36,902 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,580 | ₩36,848 | ₩35,963 | ₩36,607 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,856 | ₩37,478 | ₩35,601 | ₩36,620 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩34,086 | ₩35,628 | ₩34,032 | ₩35,574 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,978 | ₩34,997 | ₩33,978 | ₩34,327 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,199 | ₩35,333 | ₩33,308 | ₩33,603 | -4.53% | 95.7만 |
|---|