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 | ₩35,855 | ₩36,644 | ₩35,855 | ₩36,203 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,735 | ₩36,230 | ₩35,494 | ₩35,802 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,655 | ₩36,337 | ₩35,588 | ₩36,042 | +1.09% | 91만 |
| 2026.10.06 | ₩36,390 | ₩36,778 | ₩35,788 | ₩35,815 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,604 | ₩36,671 | ₩36,056 | ₩36,096 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,992 | ₩37,193 | ₩36,216 | ₩36,604 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,203 | ₩36,979 | ₩35,882 | ₩36,872 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,537 | ₩36,698 | ₩35,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,270 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,163 | ₩36,484 | ₩35,762 | ₩36,444 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,176 | ₩36,724 | ₩35,788 | ₩36,283 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,270 | ₩36,430 | ₩35,775 | ₩36,270 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩36,029 | ₩36,551 | ₩35,614 | ₩36,176 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,273 | ₩37,647 | ₩35,922 | ₩36,029 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,647 | ₩38,236 | ₩37,313 | ₩37,741 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,805 | ₩37,326 | ₩36,551 | ₩36,992 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,497 | ₩37,005 | ₩36,470 | ₩36,872 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,142 | ₩38,169 | ₩36,979 | ₩37,005 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,664 | ₩38,744 | ₩37,420 | ₩37,674 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,099 | ₩37,286 | ₩36,631 | ₩37,126 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,353 | ₩37,620 | ₩36,631 | ₩37,219 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,554 | ₩37,741 | ₩36,872 | ₩37,300 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,831 | ₩37,099 | ₩36,176 | ₩37,005 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,979 | ₩37,607 | ₩36,604 | ₩36,831 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,671 | ₩37,594 | ₩36,430 | ₩36,938 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,069 | ₩37,152 | ₩35,976 | ₩37,099 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,169 | ₩39,078 | ₩36,350 | ₩36,417 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,796 | ₩43,385 | ₩37,821 | ₩38,075 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,171 | ₩43,960 | ₩42,502 | ₩43,024 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,321 | ₩44,695 | ₩43,131 | ₩43,585 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩45,003 | ₩45,471 | ₩44,562 | ₩44,749 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,521 | ₩45,070 | ₩44,040 | ₩44,602 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,628 | ₩45,150 | ₩44,200 | ₩44,842 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,963 | ₩44,963 | ₩43,933 | ₩44,521 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,123 | ₩45,578 | ₩44,923 | ₩45,203 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩45,016 | ₩45,364 | ₩44,655 | ₩45,177 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,882 | ₩45,043 | ₩43,786 | ₩44,374 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,110 | ₩45,926 | ₩45,110 | ₩45,605 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,431 | ₩45,645 | ₩44,963 | ₩45,096 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,976 | ₩45,444 | ₩44,495 | ₩45,163 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,217 | ₩45,538 | ₩44,829 | ₩45,337 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,190 | ₩45,926 | ₩44,562 | ₩45,203 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,458 | ₩45,819 | ₩44,388 | ₩44,749 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,822 | ₩46,875 | ₩45,578 | ₩45,618 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,169 | ₩47,958 | ₩46,407 | ₩46,996 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,758 | ₩48,226 | ₩47,250 | ₩47,423 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,975 | ₩48,975 | ₩47,785 | ₩47,838 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,788 | ₩49,323 | ₩48,480 | ₩48,774 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,159 | ₩49,216 | ₩48,159 | ₩48,788 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,657 | ₩50,205 | ₩48,400 | ₩48,681 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,122 | ₩49,216 | ₩48,507 | ₩48,694 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,707 | ₩49,189 | ₩47,932 | ₩49,068 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,734 | ₩49,256 | ₩47,985 | ₩48,868 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,413 | ₩49,483 | ₩48,373 | ₩49,229 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,383 | ₩48,106 | ₩47,383 | ₩48,052 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩46,019 | ₩47,156 | ₩45,565 | ₩46,741 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,982 | ₩47,169 | ₩45,819 | ₩46,113 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,945 | ₩48,279 | ₩47,557 | ₩47,811 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,838 | ₩48,172 | ₩47,317 | ₩47,825 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,611 | ₩47,744 | ₩46,862 | ₩47,410 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,731 | ₩48,587 | ₩46,822 | ₩47,370 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,343 | ₩48,373 | ₩47,343 | ₩48,012 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,658 | ₩47,544 | ₩45,658 | ₩47,089 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,113 | ₩46,354 | ₩45,391 | ₩45,712 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,474 | ₩47,143 | ₩45,819 | ₩46,140 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,698 | ₩47,022 | ₩45,551 | ₩46,474 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,203 | ₩45,698 | ₩44,562 | ₩45,698 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,163 | ₩45,712 | ₩44,548 | ₩45,203 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,137 | ₩45,605 | ₩44,802 | ₩45,364 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,749 | ₩45,524 | ₩44,602 | ₩44,936 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,203 | ₩45,605 | ₩44,241 | ₩44,802 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,110 | ₩45,417 | ₩44,374 | ₩44,896 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,839 | ₩45,110 | ₩43,197 | ₩45,083 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,043 | ₩45,043 | ₩43,665 | ₩44,027 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,588 | ₩45,912 | ₩44,401 | ₩45,551 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,872 | ₩46,501 | ₩43,893 | ₩44,642 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,190 | ₩46,220 | ₩44,842 | ₩46,006 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,618 | ₩45,618 | ₩44,562 | ₩44,963 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,327 | ₩46,808 | ₩45,538 | ₩45,672 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,166 | ₩47,223 | ₩46,033 | ₩46,501 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,848 | ₩47,036 | ₩45,030 | ₩45,538 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,554 | ₩47,250 | ₩45,926 | ₩46,621 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,504 | ₩47,744 | ₩46,206 | ₩46,313 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,704 | ₩48,146 | ₩47,156 | ₩47,183 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,952 | ₩48,213 | ₩45,631 | ₩47,704 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,391 | ₩45,952 | ₩44,856 | ₩45,565 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,782 | ₩47,985 | ₩45,190 | ₩45,471 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,420 | ₩48,854 | ₩45,565 | ₩46,701 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,932 | ₩47,932 | ₩43,853 | ₩45,083 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,264 | ₩43,639 | ₩41,940 | ₩42,850 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,532 | ₩43,532 | ₩42,903 | ₩43,184 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,876 | ₩43,652 | ₩42,823 | ₩43,572 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,983 | ₩43,331 | ₩42,047 | ₩43,077 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,786 | ₩43,786 | ₩43,037 | ₩43,237 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,144 | ₩44,348 | ₩42,341 | ₩44,040 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,796 | ₩43,692 | ₩42,649 | ₩43,184 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,365 | ₩42,475 | ₩41,352 | ₩42,368 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,817 | ₩41,312 | ₩40,563 | ₩41,218 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,265 | ₩40,817 | ₩38,971 | ₩40,750 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,982 | ₩39,734 | ₩37,393 | ₩39,640 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,624 | ₩38,824 | ₩37,808 | ₩37,888 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,583 | ₩39,680 | ₩38,343 | ₩38,824 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,787 | ₩40,737 | ₩37,661 | ₩38,423 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,506 | ₩40,429 | ₩39,506 | ₩39,787 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,640 | ₩39,760 | ₩38,878 | ₩39,359 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,295 | ₩40,750 | ₩39,319 | ₩39,680 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,529 | ₩42,876 | ₩40,456 | ₩40,469 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,980 | ₩42,622 | ₩41,766 | ₩42,489 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,930 | ₩43,264 | ₩41,753 | ₩41,860 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,074 | ₩43,184 | ₩41,860 | ₩42,729 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,084 | ₩41,994 | ₩41,084 | ₩41,392 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,913 | ₩42,422 | ₩40,910 | ₩40,991 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,780 | ₩42,328 | ₩41,365 | ₩42,181 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,405 | ₩42,101 | ₩41,205 | ₩41,713 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,793 | ₩42,502 | ₩41,151 | ₩41,325 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,529 | ₩42,836 | ₩41,619 | ₩42,047 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,860 | ₩42,582 | ₩41,780 | ₩42,368 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,994 | ₩42,408 | ₩41,539 | ₩41,940 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩42,034 | ₩42,823 | ₩41,472 | ₩42,127 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,810 | ₩42,836 | ₩41,753 | ₩41,887 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,047 | ₩42,876 | ₩42,047 | ₩42,662 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,482 | ₩42,154 | ₩40,482 | ₩41,980 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,121 | ₩41,405 | ₩40,121 | ₩40,777 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,774 | ₩40,255 | ₩38,945 | ₩39,453 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,426 | ₩40,121 | ₩39,319 | ₩39,747 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,145 | ₩39,747 | ₩38,891 | ₩39,399 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,332 | ₩39,506 | ₩38,690 | ₩39,199 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,055 | ₩40,121 | ₩39,439 | ₩39,546 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,690 | ₩40,041 | ₩38,690 | ₩39,867 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,503 | ₩39,640 | ₩38,503 | ₩38,904 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,768 | ₩37,982 | ₩37,086 | ₩37,634 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,179 | ₩37,982 | ₩37,179 | ₩37,834 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,510 | ₩37,473 | ₩35,935 | ₩37,447 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩37,005 | ₩38,089 | ₩36,912 | ₩36,992 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,430 | ₩37,447 | ₩35,976 | ₩37,045 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,788 | ₩36,551 | ₩35,748 | ₩36,123 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,628 | ₩35,828 | ₩35,093 | ₩35,507 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,708 | ₩36,604 | ₩35,708 | ₩35,962 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,149 | ₩36,751 | ₩34,652 | ₩36,283 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,216 | ₩37,286 | ₩36,029 | ₩36,056 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,885 | ₩37,032 | ₩36,109 | ₩36,403 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,096 | ₩36,337 | ₩35,454 | ₩35,628 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,745 | ₩36,403 | ₩34,652 | ₩36,176 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,464 | ₩35,467 | ₩34,424 | ₩34,839 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,438 | ₩35,039 | ₩34,183 | ₩34,464 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,467 | ₩35,561 | ₩34,357 | ₩34,424 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,331 | ₩35,641 | ₩33,475 | ₩35,280 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,986 | ₩36,029 | ₩32,913 | ₩35,026 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,640 | ₩40,228 | ₩38,797 | ₩39,546 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,971 | ₩40,884 | ₩38,637 | ₩39,613 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,517 | ₩39,185 | ₩37,460 | ₩39,132 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,359 | ₩39,800 | ₩38,583 | ₩39,372 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,630 | ₩41,218 | ₩39,774 | ₩40,335 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩41,004 | ₩41,298 | ₩39,653 | ₩41,031 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,466 | ₩40,857 | ₩39,145 | ₩40,723 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,918 | ₩40,910 | ₩38,918 | ₩40,870 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,181 | ₩42,181 | ₩40,750 | ₩40,910 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,994 | ₩42,622 | ₩41,325 | ₩42,489 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,686 | ₩41,913 | ₩40,977 | ₩41,713 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,231 | ₩41,793 | ₩40,817 | ₩41,526 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,315 | ₩42,462 | ₩40,162 | ₩40,924 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,261 | ₩43,866 | ₩41,954 | ₩42,649 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,462 | ₩42,515 | ₩41,766 | ₩42,288 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,991 | ₩42,649 | ₩40,924 | ₩42,462 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,496 | ₩41,419 | ₩40,362 | ₩40,964 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,135 | ₩40,977 | ₩39,934 | ₩40,322 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,790 | ₩41,379 | ₩39,867 | ₩40,215 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,603 | ₩41,445 | ₩40,041 | ₩40,322 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,456 | ₩41,004 | ₩39,051 | ₩40,389 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,844 | ₩41,205 | ₩39,894 | ₩40,148 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,389 | ₩41,165 | ₩40,162 | ₩40,803 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,191 | ₩41,552 | ₩40,188 | ₩40,376 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,723 | ₩41,820 | ₩39,961 | ₩41,566 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,095 | ₩41,379 | ₩38,597 | ₩40,121 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,252 | ₩40,376 | ₩39,239 | ₩40,095 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,289 | ₩39,306 | ₩37,968 | ₩39,252 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,714 | ₩38,490 | ₩37,313 | ₩38,490 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,821 | ₩38,249 | ₩37,300 | ₩37,620 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,396 | ₩38,597 | ₩37,340 | ₩37,714 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,142 | ₩38,557 | ₩37,714 | ₩38,303 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,717 | ₩38,998 | ₩37,915 | ₩38,316 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,506 | ₩39,934 | ₩38,784 | ₩38,998 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,731 | ₩39,787 | ₩38,343 | ₩39,466 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,720 | ₩39,894 | ₩37,834 | ₩38,423 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,910 | ₩41,967 | ₩39,667 | ₩40,188 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,814 | ₩41,285 | ₩39,560 | ₩41,031 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,961 | ₩40,162 | ₩39,493 | ₩39,814 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,734 | ₩40,482 | ₩39,372 | ₩40,148 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,479 | ₩40,028 | ₩38,664 | ₩39,640 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,549 | ₩41,151 | ₩39,332 | ₩39,934 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,386 | ₩40,790 | ₩39,011 | ₩40,536 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,162 | ₩40,563 | ₩39,092 | ₩39,493 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,838 | ₩40,095 | ₩38,343 | ₩40,095 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,359 | ₩39,854 | ₩38,931 | ₩39,038 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,985 | ₩39,693 | ₩38,356 | ₩39,466 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,800 | ₩39,800 | ₩38,677 | ₩38,731 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,988 | ₩40,068 | ₩39,586 | ₩39,760 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,429 | ₩41,071 | ₩39,466 | ₩39,948 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,429 | ₩40,830 | ₩40,309 | ₩40,683 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,670 | ₩40,803 | ₩40,416 | ₩40,442 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,071 | ₩41,231 | ₩39,934 | ₩40,456 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,723 | ₩41,191 | ₩40,576 | ₩41,071 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,141 | ₩42,154 | ₩40,081 | ₩40,469 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,957 | ₩43,425 | ₩41,927 | ₩42,248 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,301 | ₩43,131 | ₩41,793 | ₩42,890 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,489 | ₩42,850 | ₩41,793 | ₩42,301 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩42,020 | ₩43,224 | ₩41,940 | ₩42,542 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,258 | ₩42,101 | ₩40,362 | ₩42,007 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,315 | ₩42,609 | ₩40,897 | ₩41,191 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,218 | ₩42,462 | ₩41,017 | ₩42,127 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,244 | ₩46,581 | ₩40,870 | ₩41,218 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,723 | ₩40,870 | ₩39,466 | ₩39,680 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,479 | ₩40,857 | ₩39,399 | ₩40,630 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,894 | ₩40,255 | ₩38,918 | ₩39,386 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,265 | ₩40,121 | ₩39,025 | ₩39,627 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,453 | ₩39,747 | ₩38,878 | ₩39,346 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,637 | ₩39,493 | ₩38,383 | ₩39,439 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,453 | ₩39,894 | ₩38,771 | ₩38,985 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,306 | ₩39,961 | ₩39,265 | ₩39,413 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,075 | ₩39,627 | ₩38,075 | ₩39,466 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,821 | ₩38,343 | ₩36,631 | ₩37,768 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,337 | ₩38,329 | ₩36,337 | ₩37,941 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,350 | ₩36,845 | ₩36,016 | ₩36,243 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,323 | ₩36,979 | ₩35,869 | ₩36,096 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,042 | ₩36,778 | ₩35,922 | ₩36,377 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,206 | ₩37,286 | ₩35,855 | ₩36,390 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,594 | ₩37,594 | ₩36,791 | ₩37,366 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,209 | ₩38,797 | ₩37,647 | ₩37,754 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,861 | ₩38,583 | ₩37,634 | ₩38,222 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,366 | ₩37,982 | ₩37,233 | ₩37,554 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,366 | ₩37,473 | ₩36,738 | ₩37,273 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,805 | ₩37,246 | ₩36,377 | ₩36,938 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,594 | ₩37,754 | ₩36,377 | ₩36,778 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,190 | ₩38,102 | ₩35,869 | ₩37,781 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,655 | ₩36,230 | ₩35,347 | ₩36,002 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,882 | ₩36,176 | ₩34,558 | ₩35,962 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,310 | ₩36,310 | ₩35,360 | ₩35,909 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,179 | ₩37,487 | ₩36,444 | ₩36,564 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,580 | ₩38,196 | ₩37,233 | ₩37,273 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,714 | ₩38,570 | ₩37,152 | ₩37,701 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,062 | ₩38,677 | ₩37,875 | ₩37,901 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,915 | ₩38,182 | ₩37,407 | ₩37,794 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,674 | ₩38,236 | ₩37,580 | ₩38,035 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,353 | ₩37,794 | ₩37,152 | ₩37,500 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,524 | ₩37,741 | ₩36,123 | ₩37,433 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,965 | ₩37,313 | ₩36,684 | ₩36,738 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,283 | ₩36,965 | ₩36,029 | ₩36,805 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,484 | ₩36,751 | ₩35,869 | ₩36,510 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,762 | ₩37,380 | ₩35,507 | ₩36,524 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,996 | ₩35,534 | ₩33,943 | ₩35,481 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,889 | ₩34,906 | ₩33,889 | ₩34,237 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,106 | ₩35,240 | ₩33,221 | ₩33,515 | -4.53% | 95.7만 |
|---|