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 | ₩35,812 | ₩36,600 | ₩35,812 | ₩36,160 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,692 | ₩36,186 | ₩35,452 | ₩35,759 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,612 | ₩36,293 | ₩35,545 | ₩35,999 | +1.09% | 91만 |
| 2026.10.06 | ₩36,347 | ₩36,734 | ₩35,745 | ₩35,772 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,560 | ₩36,627 | ₩36,013 | ₩36,053 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,948 | ₩37,148 | ₩36,173 | ₩36,560 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,160 | ₩36,934 | ₩35,839 | ₩36,827 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,494 | ₩36,654 | ₩35,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,226 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,119 | ₩36,440 | ₩35,719 | ₩36,400 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,133 | ₩36,681 | ₩35,745 | ₩36,240 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,226 | ₩36,387 | ₩35,732 | ₩36,226 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,986 | ₩36,507 | ₩35,572 | ₩36,133 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,228 | ₩37,602 | ₩35,879 | ₩35,986 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,602 | ₩38,190 | ₩37,268 | ₩37,696 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,761 | ₩37,282 | ₩36,507 | ₩36,948 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,453 | ₩36,961 | ₩36,427 | ₩36,827 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,096 | ₩38,123 | ₩36,934 | ₩36,961 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,617 | ₩38,698 | ₩37,375 | ₩37,629 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,055 | ₩37,242 | ₩36,587 | ₩37,081 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,308 | ₩37,575 | ₩36,587 | ₩37,175 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,509 | ₩37,696 | ₩36,827 | ₩37,255 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,787 | ₩37,055 | ₩36,133 | ₩36,961 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,934 | ₩37,562 | ₩36,560 | ₩36,787 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,627 | ₩37,549 | ₩36,387 | ₩36,894 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,026 | ₩37,108 | ₩35,932 | ₩37,055 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,123 | ₩39,031 | ₩36,307 | ₩36,373 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,745 | ₩43,333 | ₩37,776 | ₩38,030 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,119 | ₩43,907 | ₩42,451 | ₩42,972 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,268 | ₩44,642 | ₩43,079 | ₩43,533 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,949 | ₩45,417 | ₩44,508 | ₩44,695 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,468 | ₩45,016 | ₩43,987 | ₩44,548 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,575 | ₩45,096 | ₩44,148 | ₩44,789 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,909 | ₩44,909 | ₩43,880 | ₩44,468 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,069 | ₩45,523 | ₩44,869 | ₩45,149 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,962 | ₩45,310 | ₩44,602 | ₩45,123 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,829 | ₩44,989 | ₩43,733 | ₩44,321 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,056 | ₩45,871 | ₩45,056 | ₩45,550 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,376 | ₩45,590 | ₩44,909 | ₩45,043 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,922 | ₩45,390 | ₩44,441 | ₩45,109 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,163 | ₩45,483 | ₩44,775 | ₩45,283 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,136 | ₩45,871 | ₩44,508 | ₩45,149 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,403 | ₩45,764 | ₩44,335 | ₩44,695 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,766 | ₩46,819 | ₩45,523 | ₩45,563 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,113 | ₩47,901 | ₩46,352 | ₩46,939 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,701 | ₩48,168 | ₩47,193 | ₩47,367 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,916 | ₩48,916 | ₩47,727 | ₩47,781 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,729 | ₩49,264 | ₩48,422 | ₩48,716 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,101 | ₩49,157 | ₩48,101 | ₩48,729 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,598 | ₩50,145 | ₩48,342 | ₩48,622 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,063 | ₩49,157 | ₩48,449 | ₩48,636 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,649 | ₩49,130 | ₩47,874 | ₩49,010 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,676 | ₩49,197 | ₩47,928 | ₩48,809 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,355 | ₩49,424 | ₩48,315 | ₩49,170 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,327 | ₩48,048 | ₩47,327 | ₩47,995 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,964 | ₩47,100 | ₩45,510 | ₩46,686 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,926 | ₩47,113 | ₩45,764 | ₩46,058 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,888 | ₩48,222 | ₩47,500 | ₩47,754 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,781 | ₩48,115 | ₩47,260 | ₩47,767 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,554 | ₩47,687 | ₩46,806 | ₩47,353 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,674 | ₩48,529 | ₩46,766 | ₩47,313 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,287 | ₩48,315 | ₩47,287 | ₩47,955 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,604 | ₩47,487 | ₩45,604 | ₩47,033 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,058 | ₩46,298 | ₩45,336 | ₩45,657 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,418 | ₩47,086 | ₩45,764 | ₩46,084 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,644 | ₩46,966 | ₩45,497 | ₩46,418 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,149 | ₩45,644 | ₩44,508 | ₩45,644 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,109 | ₩45,657 | ₩44,495 | ₩45,149 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,083 | ₩45,550 | ₩44,749 | ₩45,310 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,695 | ₩45,470 | ₩44,548 | ₩44,882 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,149 | ₩45,550 | ₩44,188 | ₩44,749 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,056 | ₩45,363 | ₩44,321 | ₩44,842 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,787 | ₩45,056 | ₩43,146 | ₩45,029 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩44,989 | ₩44,989 | ₩43,613 | ₩43,974 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,535 | ₩45,857 | ₩44,348 | ₩45,497 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,817 | ₩46,445 | ₩43,840 | ₩44,588 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,136 | ₩46,165 | ₩44,789 | ₩45,951 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,563 | ₩45,563 | ₩44,508 | ₩44,909 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,271 | ₩46,752 | ₩45,483 | ₩45,617 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,111 | ₩47,166 | ₩45,978 | ₩46,445 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,792 | ₩46,979 | ₩44,976 | ₩45,483 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,499 | ₩47,193 | ₩45,871 | ₩46,565 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,447 | ₩47,687 | ₩46,151 | ₩46,258 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,647 | ₩48,088 | ₩47,100 | ₩47,126 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,897 | ₩48,155 | ₩45,577 | ₩47,647 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,336 | ₩45,897 | ₩44,802 | ₩45,510 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,726 | ₩47,928 | ₩45,136 | ₩45,417 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,365 | ₩48,796 | ₩45,510 | ₩46,645 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,874 | ₩47,874 | ₩43,800 | ₩45,029 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,212 | ₩43,587 | ₩41,890 | ₩42,798 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,480 | ₩43,480 | ₩42,852 | ₩43,132 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,825 | ₩43,600 | ₩42,772 | ₩43,520 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,932 | ₩43,279 | ₩41,997 | ₩43,025 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,733 | ₩43,733 | ₩42,985 | ₩43,186 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,092 | ₩44,294 | ₩42,291 | ₩43,987 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,745 | ₩43,640 | ₩42,598 | ₩43,132 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,316 | ₩42,424 | ₩41,302 | ₩42,318 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,768 | ₩41,262 | ₩40,514 | ₩41,169 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,219 | ₩40,768 | ₩38,925 | ₩40,701 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,936 | ₩39,686 | ₩37,348 | ₩39,593 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,577 | ₩38,778 | ₩37,763 | ₩37,843 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,537 | ₩39,633 | ₩38,297 | ₩38,778 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,739 | ₩40,688 | ₩37,616 | ₩38,377 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,459 | ₩40,381 | ₩39,459 | ₩39,739 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,593 | ₩39,713 | ₩38,831 | ₩39,312 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,247 | ₩40,701 | ₩39,272 | ₩39,633 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,478 | ₩42,825 | ₩40,407 | ₩40,421 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,930 | ₩42,571 | ₩41,716 | ₩42,438 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,879 | ₩43,212 | ₩41,703 | ₩41,810 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,024 | ₩43,132 | ₩41,810 | ₩42,678 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,035 | ₩41,943 | ₩41,035 | ₩41,342 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,863 | ₩42,371 | ₩40,862 | ₩40,942 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,730 | ₩42,277 | ₩41,316 | ₩42,131 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,356 | ₩42,050 | ₩41,155 | ₩41,663 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,743 | ₩42,451 | ₩41,102 | ₩41,276 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,478 | ₩42,785 | ₩41,569 | ₩41,997 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,810 | ₩42,531 | ₩41,730 | ₩42,318 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,943 | ₩42,358 | ₩41,489 | ₩41,890 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,984 | ₩42,772 | ₩41,423 | ₩42,077 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,758 | ₩42,785 | ₩41,703 | ₩41,837 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩41,997 | ₩42,825 | ₩41,997 | ₩42,611 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,434 | ₩42,104 | ₩40,434 | ₩41,930 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,073 | ₩41,356 | ₩40,073 | ₩40,728 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,726 | ₩40,207 | ₩38,898 | ₩39,406 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,379 | ₩40,073 | ₩39,272 | ₩39,699 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,098 | ₩39,699 | ₩38,844 | ₩39,352 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,285 | ₩39,459 | ₩38,644 | ₩39,152 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,007 | ₩40,073 | ₩39,392 | ₩39,499 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,644 | ₩39,993 | ₩38,644 | ₩39,820 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,457 | ₩39,593 | ₩38,457 | ₩38,858 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,722 | ₩37,936 | ₩37,041 | ₩37,589 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,135 | ₩37,936 | ₩37,135 | ₩37,789 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,467 | ₩37,429 | ₩35,892 | ₩37,402 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,961 | ₩38,043 | ₩36,868 | ₩36,948 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,387 | ₩37,402 | ₩35,932 | ₩37,001 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,745 | ₩36,507 | ₩35,705 | ₩36,079 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,585 | ₩35,786 | ₩35,051 | ₩35,465 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,665 | ₩36,560 | ₩35,665 | ₩35,919 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,106 | ₩36,707 | ₩34,610 | ₩36,240 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,173 | ₩37,242 | ₩35,986 | ₩36,013 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,841 | ₩36,988 | ₩36,066 | ₩36,360 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,053 | ₩36,293 | ₩35,412 | ₩35,585 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,704 | ₩36,360 | ₩34,610 | ₩36,133 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,423 | ₩35,425 | ₩34,383 | ₩34,797 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,396 | ₩34,997 | ₩34,143 | ₩34,423 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,425 | ₩35,518 | ₩34,316 | ₩34,383 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,289 | ₩35,599 | ₩33,435 | ₩35,238 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,944 | ₩35,986 | ₩32,874 | ₩34,984 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,593 | ₩40,180 | ₩38,751 | ₩39,499 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,925 | ₩40,835 | ₩38,591 | ₩39,566 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,470 | ₩39,138 | ₩37,415 | ₩39,085 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,312 | ₩39,753 | ₩38,537 | ₩39,325 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,581 | ₩41,169 | ₩39,726 | ₩40,287 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,955 | ₩41,249 | ₩39,606 | ₩40,982 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,419 | ₩40,808 | ₩39,098 | ₩40,675 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,871 | ₩40,862 | ₩38,871 | ₩40,821 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,131 | ₩42,131 | ₩40,701 | ₩40,862 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,943 | ₩42,571 | ₩41,276 | ₩42,438 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,636 | ₩41,863 | ₩40,928 | ₩41,663 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,182 | ₩41,743 | ₩40,768 | ₩41,476 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,264 | ₩42,411 | ₩40,113 | ₩40,875 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,211 | ₩43,814 | ₩41,903 | ₩42,598 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,411 | ₩42,464 | ₩41,716 | ₩42,237 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,942 | ₩42,598 | ₩40,875 | ₩42,411 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,447 | ₩41,369 | ₩40,314 | ₩40,915 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,087 | ₩40,928 | ₩39,886 | ₩40,274 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,741 | ₩41,329 | ₩39,820 | ₩40,167 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,554 | ₩41,396 | ₩39,993 | ₩40,274 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,407 | ₩40,955 | ₩39,005 | ₩40,341 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,795 | ₩41,155 | ₩39,846 | ₩40,100 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,341 | ₩41,115 | ₩40,113 | ₩40,755 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,142 | ₩41,503 | ₩40,140 | ₩40,327 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,675 | ₩41,770 | ₩39,913 | ₩41,516 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,047 | ₩41,329 | ₩38,551 | ₩40,073 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,205 | ₩40,327 | ₩39,192 | ₩40,047 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,243 | ₩39,259 | ₩37,923 | ₩39,205 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,669 | ₩38,444 | ₩37,268 | ₩38,444 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,776 | ₩38,203 | ₩37,255 | ₩37,575 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,350 | ₩38,551 | ₩37,295 | ₩37,669 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,096 | ₩38,511 | ₩37,669 | ₩38,257 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,671 | ₩38,951 | ₩37,869 | ₩38,270 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,459 | ₩39,886 | ₩38,738 | ₩38,951 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,684 | ₩39,739 | ₩38,297 | ₩39,419 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,673 | ₩39,846 | ₩37,789 | ₩38,377 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,862 | ₩41,917 | ₩39,619 | ₩40,140 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,766 | ₩41,236 | ₩39,512 | ₩40,982 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,913 | ₩40,113 | ₩39,446 | ₩39,766 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,686 | ₩40,434 | ₩39,325 | ₩40,100 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,432 | ₩39,980 | ₩38,617 | ₩39,593 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,501 | ₩41,102 | ₩39,285 | ₩39,886 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,339 | ₩40,741 | ₩38,965 | ₩40,487 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,113 | ₩40,514 | ₩39,045 | ₩39,446 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,791 | ₩40,047 | ₩38,297 | ₩40,047 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,312 | ₩39,806 | ₩38,885 | ₩38,991 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,938 | ₩39,646 | ₩38,310 | ₩39,419 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,753 | ₩39,753 | ₩38,631 | ₩38,684 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,940 | ₩40,020 | ₩39,539 | ₩39,713 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,381 | ₩41,022 | ₩39,419 | ₩39,900 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,381 | ₩40,781 | ₩40,260 | ₩40,634 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,621 | ₩40,755 | ₩40,367 | ₩40,394 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,022 | ₩41,182 | ₩39,886 | ₩40,407 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,675 | ₩41,142 | ₩40,528 | ₩41,022 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,090 | ₩42,104 | ₩40,033 | ₩40,421 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,905 | ₩43,373 | ₩41,877 | ₩42,197 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,251 | ₩43,079 | ₩41,743 | ₩42,838 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,438 | ₩42,798 | ₩41,743 | ₩42,251 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,970 | ₩43,172 | ₩41,890 | ₩42,491 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,209 | ₩42,050 | ₩40,314 | ₩41,957 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,264 | ₩42,558 | ₩40,848 | ₩41,142 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,169 | ₩42,411 | ₩40,968 | ₩42,077 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,189 | ₩46,525 | ₩40,821 | ₩41,169 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,675 | ₩40,821 | ₩39,419 | ₩39,633 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,432 | ₩40,808 | ₩39,352 | ₩40,581 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,846 | ₩40,207 | ₩38,871 | ₩39,339 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,219 | ₩40,073 | ₩38,978 | ₩39,579 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,406 | ₩39,699 | ₩38,831 | ₩39,299 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,591 | ₩39,446 | ₩38,337 | ₩39,392 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,406 | ₩39,846 | ₩38,724 | ₩38,938 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,259 | ₩39,913 | ₩39,219 | ₩39,365 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,030 | ₩39,579 | ₩38,030 | ₩39,419 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,776 | ₩38,297 | ₩36,587 | ₩37,722 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,293 | ₩38,283 | ₩36,293 | ₩37,896 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,307 | ₩36,801 | ₩35,973 | ₩36,200 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,280 | ₩36,934 | ₩35,826 | ₩36,053 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩35,999 | ₩36,734 | ₩35,879 | ₩36,333 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,161 | ₩37,242 | ₩35,812 | ₩36,347 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,549 | ₩37,549 | ₩36,747 | ₩37,322 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,163 | ₩38,751 | ₩37,602 | ₩37,709 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,816 | ₩38,537 | ₩37,589 | ₩38,177 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,322 | ₩37,936 | ₩37,188 | ₩37,509 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,322 | ₩37,429 | ₩36,694 | ₩37,228 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,761 | ₩37,201 | ₩36,333 | ₩36,894 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,549 | ₩37,709 | ₩36,333 | ₩36,734 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,146 | ₩38,056 | ₩35,826 | ₩37,736 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,612 | ₩36,186 | ₩35,305 | ₩35,959 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,839 | ₩36,133 | ₩34,517 | ₩35,919 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,266 | ₩36,266 | ₩35,318 | ₩35,866 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,135 | ₩37,442 | ₩36,400 | ₩36,520 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,535 | ₩38,150 | ₩37,188 | ₩37,228 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,669 | ₩38,524 | ₩37,108 | ₩37,656 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,016 | ₩38,631 | ₩37,829 | ₩37,856 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,869 | ₩38,137 | ₩37,362 | ₩37,749 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,629 | ₩38,190 | ₩37,535 | ₩37,990 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,308 | ₩37,749 | ₩37,108 | ₩37,455 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,480 | ₩37,696 | ₩36,079 | ₩37,388 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,921 | ₩37,268 | ₩36,640 | ₩36,694 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,240 | ₩36,921 | ₩35,986 | ₩36,761 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,440 | ₩36,707 | ₩35,826 | ₩36,467 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,719 | ₩37,335 | ₩35,465 | ₩36,480 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,956 | ₩35,492 | ₩33,902 | ₩35,438 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,849 | ₩34,864 | ₩33,849 | ₩34,196 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,064 | ₩35,198 | ₩33,181 | ₩33,475 | -4.53% | 95.7만 |
|---|