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 | ₩35,822 | ₩36,610 | ₩35,822 | ₩36,169 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,702 | ₩36,196 | ₩35,461 | ₩35,768 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,621 | ₩36,303 | ₩35,555 | ₩36,009 | +1.09% | 91만 |
| 2026.10.06 | ₩36,356 | ₩36,744 | ₩35,755 | ₩35,782 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,570 | ₩36,637 | ₩36,022 | ₩36,062 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,958 | ₩37,158 | ₩36,183 | ₩36,570 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,169 | ₩36,944 | ₩35,849 | ₩36,837 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,503 | ₩36,664 | ₩35,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,236 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,129 | ₩36,450 | ₩35,728 | ₩36,410 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,143 | ₩36,690 | ₩35,755 | ₩36,249 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,236 | ₩36,396 | ₩35,742 | ₩36,236 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,996 | ₩36,517 | ₩35,581 | ₩36,143 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,238 | ₩37,612 | ₩35,889 | ₩35,996 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,612 | ₩38,200 | ₩37,278 | ₩37,706 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,771 | ₩37,292 | ₩36,517 | ₩36,958 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,463 | ₩36,971 | ₩36,437 | ₩36,837 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,107 | ₩38,133 | ₩36,944 | ₩36,971 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,628 | ₩38,708 | ₩37,385 | ₩37,639 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,065 | ₩37,252 | ₩36,597 | ₩37,091 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,318 | ₩37,586 | ₩36,597 | ₩37,185 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,519 | ₩37,706 | ₩36,837 | ₩37,265 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,797 | ₩37,065 | ₩36,143 | ₩36,971 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,944 | ₩37,572 | ₩36,570 | ₩36,797 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,637 | ₩37,559 | ₩36,396 | ₩36,904 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,036 | ₩37,118 | ₩35,942 | ₩37,065 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,133 | ₩39,042 | ₩36,316 | ₩36,383 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,756 | ₩43,344 | ₩37,786 | ₩38,040 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,131 | ₩43,919 | ₩42,463 | ₩42,984 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,280 | ₩44,654 | ₩43,091 | ₩43,545 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,961 | ₩45,429 | ₩44,520 | ₩44,707 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,480 | ₩45,028 | ₩43,999 | ₩44,560 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,587 | ₩45,108 | ₩44,159 | ₩44,801 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,921 | ₩44,921 | ₩43,892 | ₩44,480 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,081 | ₩45,536 | ₩44,881 | ₩45,162 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,974 | ₩45,322 | ₩44,614 | ₩45,135 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,841 | ₩45,001 | ₩43,745 | ₩44,333 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,068 | ₩45,883 | ₩45,068 | ₩45,562 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,389 | ₩45,602 | ₩44,921 | ₩45,055 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,934 | ₩45,402 | ₩44,453 | ₩45,121 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,175 | ₩45,496 | ₩44,787 | ₩45,295 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,148 | ₩45,883 | ₩44,520 | ₩45,162 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,415 | ₩45,776 | ₩44,346 | ₩44,707 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,778 | ₩46,832 | ₩45,536 | ₩45,576 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,126 | ₩47,914 | ₩46,364 | ₩46,952 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,714 | ₩48,181 | ₩47,206 | ₩47,380 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,929 | ₩48,929 | ₩47,740 | ₩47,794 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,742 | ₩49,277 | ₩48,435 | ₩48,729 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,114 | ₩49,170 | ₩48,114 | ₩48,742 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,611 | ₩50,159 | ₩48,355 | ₩48,635 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,076 | ₩49,170 | ₩48,462 | ₩48,649 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,662 | ₩49,143 | ₩47,887 | ₩49,023 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,689 | ₩49,210 | ₩47,941 | ₩48,823 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,368 | ₩49,437 | ₩48,328 | ₩49,183 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,339 | ₩48,061 | ₩47,339 | ₩48,008 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,977 | ₩47,112 | ₩45,522 | ₩46,698 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,939 | ₩47,126 | ₩45,776 | ₩46,070 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,901 | ₩48,235 | ₩47,513 | ₩47,767 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,794 | ₩48,128 | ₩47,273 | ₩47,780 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,567 | ₩47,700 | ₩46,818 | ₩47,366 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,687 | ₩48,542 | ₩46,778 | ₩47,326 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,299 | ₩48,328 | ₩47,299 | ₩47,967 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,616 | ₩47,500 | ₩45,616 | ₩47,045 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,070 | ₩46,311 | ₩45,349 | ₩45,669 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,431 | ₩47,099 | ₩45,776 | ₩46,097 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,656 | ₩46,979 | ₩45,509 | ₩46,431 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,162 | ₩45,656 | ₩44,520 | ₩45,656 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,121 | ₩45,669 | ₩44,507 | ₩45,162 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,095 | ₩45,562 | ₩44,761 | ₩45,322 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,707 | ₩45,482 | ₩44,560 | ₩44,894 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,162 | ₩45,562 | ₩44,200 | ₩44,761 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,068 | ₩45,375 | ₩44,333 | ₩44,854 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,799 | ₩45,068 | ₩43,157 | ₩45,041 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,001 | ₩45,001 | ₩43,625 | ₩43,986 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,547 | ₩45,870 | ₩44,360 | ₩45,509 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,830 | ₩46,458 | ₩43,852 | ₩44,600 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,148 | ₩46,177 | ₩44,801 | ₩45,963 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,576 | ₩45,576 | ₩44,520 | ₩44,921 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,284 | ₩46,765 | ₩45,496 | ₩45,629 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,124 | ₩47,179 | ₩45,990 | ₩46,458 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,805 | ₩46,992 | ₩44,988 | ₩45,496 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,511 | ₩47,206 | ₩45,883 | ₩46,578 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,460 | ₩47,700 | ₩46,164 | ₩46,271 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,660 | ₩48,101 | ₩47,112 | ₩47,139 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,910 | ₩48,168 | ₩45,589 | ₩47,660 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,349 | ₩45,910 | ₩44,814 | ₩45,522 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,738 | ₩47,941 | ₩45,148 | ₩45,429 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,377 | ₩48,809 | ₩45,522 | ₩46,658 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,887 | ₩47,887 | ₩43,812 | ₩45,041 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,224 | ₩43,598 | ₩41,901 | ₩42,810 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,491 | ₩43,491 | ₩42,863 | ₩43,144 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,837 | ₩43,612 | ₩42,783 | ₩43,531 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,944 | ₩43,291 | ₩42,008 | ₩43,037 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,745 | ₩43,745 | ₩42,997 | ₩43,197 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,104 | ₩44,306 | ₩42,302 | ₩43,999 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,756 | ₩43,652 | ₩42,610 | ₩43,144 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,327 | ₩42,436 | ₩41,313 | ₩42,329 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,779 | ₩41,273 | ₩40,525 | ₩41,180 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,229 | ₩40,779 | ₩38,935 | ₩40,712 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,946 | ₩39,697 | ₩37,358 | ₩39,603 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,588 | ₩38,788 | ₩37,773 | ₩37,853 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,548 | ₩39,643 | ₩38,307 | ₩38,788 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,750 | ₩40,699 | ₩37,626 | ₩38,387 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,470 | ₩40,392 | ₩39,470 | ₩39,750 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,603 | ₩39,723 | ₩38,842 | ₩39,323 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,258 | ₩40,712 | ₩39,283 | ₩39,643 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,489 | ₩42,837 | ₩40,418 | ₩40,432 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,941 | ₩42,583 | ₩41,728 | ₩42,449 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,890 | ₩43,224 | ₩41,714 | ₩41,821 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,035 | ₩43,144 | ₩41,821 | ₩42,690 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,046 | ₩41,955 | ₩41,046 | ₩41,354 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,875 | ₩42,382 | ₩40,873 | ₩40,953 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,741 | ₩42,289 | ₩41,327 | ₩42,142 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,367 | ₩42,062 | ₩41,166 | ₩41,674 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,754 | ₩42,463 | ₩41,113 | ₩41,287 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,489 | ₩42,797 | ₩41,581 | ₩42,008 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,821 | ₩42,543 | ₩41,741 | ₩42,329 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,955 | ₩42,369 | ₩41,501 | ₩41,901 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,995 | ₩42,783 | ₩41,434 | ₩42,088 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,770 | ₩42,797 | ₩41,714 | ₩41,848 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,008 | ₩42,837 | ₩42,008 | ₩42,623 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,445 | ₩42,115 | ₩40,445 | ₩41,941 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,084 | ₩41,367 | ₩40,084 | ₩40,739 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,737 | ₩40,218 | ₩38,908 | ₩39,416 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,389 | ₩40,084 | ₩39,283 | ₩39,710 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,109 | ₩39,710 | ₩38,855 | ₩39,363 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,296 | ₩39,470 | ₩38,655 | ₩39,162 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,017 | ₩40,084 | ₩39,403 | ₩39,510 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,655 | ₩40,004 | ₩38,655 | ₩39,830 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,467 | ₩39,603 | ₩38,467 | ₩38,868 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,733 | ₩37,946 | ₩37,051 | ₩37,599 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,145 | ₩37,946 | ₩37,145 | ₩37,799 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,477 | ₩37,439 | ₩35,902 | ₩37,412 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,971 | ₩38,053 | ₩36,877 | ₩36,958 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,396 | ₩37,412 | ₩35,942 | ₩37,011 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,755 | ₩36,517 | ₩35,715 | ₩36,089 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,595 | ₩35,795 | ₩35,060 | ₩35,475 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,675 | ₩36,570 | ₩35,675 | ₩35,929 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,116 | ₩36,717 | ₩34,619 | ₩36,249 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,183 | ₩37,252 | ₩35,996 | ₩36,022 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,851 | ₩36,998 | ₩36,076 | ₩36,370 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,062 | ₩36,303 | ₩35,421 | ₩35,595 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,713 | ₩36,370 | ₩34,619 | ₩36,143 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,432 | ₩35,434 | ₩34,392 | ₩34,806 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,406 | ₩35,007 | ₩34,152 | ₩34,432 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,434 | ₩35,528 | ₩34,325 | ₩34,392 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,299 | ₩35,608 | ₩33,444 | ₩35,247 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,953 | ₩35,996 | ₩32,882 | ₩34,994 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,603 | ₩40,191 | ₩38,761 | ₩39,510 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,935 | ₩40,846 | ₩38,601 | ₩39,576 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,481 | ₩39,149 | ₩37,425 | ₩39,095 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,323 | ₩39,764 | ₩38,548 | ₩39,336 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,592 | ₩41,180 | ₩39,737 | ₩40,298 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,966 | ₩41,260 | ₩39,617 | ₩40,993 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,429 | ₩40,819 | ₩39,109 | ₩40,685 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,882 | ₩40,873 | ₩38,882 | ₩40,832 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,142 | ₩42,142 | ₩40,712 | ₩40,873 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,955 | ₩42,583 | ₩41,287 | ₩42,449 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,647 | ₩41,875 | ₩40,939 | ₩41,674 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,193 | ₩41,754 | ₩40,779 | ₩41,487 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,275 | ₩42,422 | ₩40,124 | ₩40,886 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,222 | ₩43,825 | ₩41,915 | ₩42,610 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,422 | ₩42,476 | ₩41,728 | ₩42,249 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,953 | ₩42,610 | ₩40,886 | ₩42,422 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,458 | ₩41,380 | ₩40,325 | ₩40,926 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,098 | ₩40,939 | ₩39,897 | ₩40,285 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,752 | ₩41,340 | ₩39,830 | ₩40,178 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,565 | ₩41,407 | ₩40,004 | ₩40,285 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,418 | ₩40,966 | ₩39,015 | ₩40,351 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,806 | ₩41,166 | ₩39,857 | ₩40,111 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,351 | ₩41,126 | ₩40,124 | ₩40,766 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,153 | ₩41,514 | ₩40,151 | ₩40,338 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,685 | ₩41,781 | ₩39,924 | ₩41,527 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,057 | ₩41,340 | ₩38,561 | ₩40,084 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,216 | ₩40,338 | ₩39,202 | ₩40,057 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,254 | ₩39,269 | ₩37,933 | ₩39,216 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,679 | ₩38,454 | ₩37,278 | ₩38,454 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,786 | ₩38,214 | ₩37,265 | ₩37,586 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,361 | ₩38,561 | ₩37,305 | ₩37,679 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,107 | ₩38,521 | ₩37,679 | ₩38,267 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,681 | ₩38,962 | ₩37,880 | ₩38,280 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,470 | ₩39,897 | ₩38,748 | ₩38,962 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,695 | ₩39,750 | ₩38,307 | ₩39,429 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,683 | ₩39,857 | ₩37,799 | ₩38,387 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,873 | ₩41,928 | ₩39,630 | ₩40,151 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,777 | ₩41,247 | ₩39,523 | ₩40,993 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,924 | ₩40,124 | ₩39,456 | ₩39,777 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,697 | ₩40,445 | ₩39,336 | ₩40,111 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,443 | ₩39,991 | ₩38,628 | ₩39,603 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,512 | ₩41,113 | ₩39,296 | ₩39,897 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,349 | ₩40,752 | ₩38,975 | ₩40,498 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,124 | ₩40,525 | ₩39,055 | ₩39,456 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,802 | ₩40,057 | ₩38,307 | ₩40,057 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,323 | ₩39,817 | ₩38,895 | ₩39,002 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,948 | ₩39,657 | ₩38,320 | ₩39,429 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,764 | ₩39,764 | ₩38,641 | ₩38,695 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,951 | ₩40,031 | ₩39,550 | ₩39,723 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,392 | ₩41,033 | ₩39,429 | ₩39,911 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,392 | ₩40,792 | ₩40,271 | ₩40,645 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,632 | ₩40,766 | ₩40,378 | ₩40,405 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,033 | ₩41,193 | ₩39,897 | ₩40,418 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,685 | ₩41,153 | ₩40,538 | ₩41,033 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,102 | ₩42,115 | ₩40,044 | ₩40,432 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,917 | ₩43,384 | ₩41,888 | ₩42,209 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,262 | ₩43,091 | ₩41,754 | ₩42,850 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,449 | ₩42,810 | ₩41,754 | ₩42,262 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,982 | ₩43,184 | ₩41,901 | ₩42,503 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,220 | ₩42,062 | ₩40,325 | ₩41,968 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,275 | ₩42,569 | ₩40,859 | ₩41,153 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,180 | ₩42,422 | ₩40,979 | ₩42,088 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,202 | ₩46,538 | ₩40,832 | ₩41,180 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,685 | ₩40,832 | ₩39,429 | ₩39,643 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,443 | ₩40,819 | ₩39,363 | ₩40,592 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,857 | ₩40,218 | ₩38,882 | ₩39,349 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,229 | ₩40,084 | ₩38,989 | ₩39,590 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,416 | ₩39,710 | ₩38,842 | ₩39,309 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,601 | ₩39,456 | ₩38,347 | ₩39,403 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,416 | ₩39,857 | ₩38,735 | ₩38,948 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,269 | ₩39,924 | ₩39,229 | ₩39,376 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,040 | ₩39,590 | ₩38,040 | ₩39,429 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,786 | ₩38,307 | ₩36,597 | ₩37,733 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,303 | ₩38,294 | ₩36,303 | ₩37,906 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,316 | ₩36,811 | ₩35,982 | ₩36,209 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,290 | ₩36,944 | ₩35,835 | ₩36,062 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,009 | ₩36,744 | ₩35,889 | ₩36,343 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,171 | ₩37,252 | ₩35,822 | ₩36,356 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,559 | ₩37,559 | ₩36,757 | ₩37,332 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,174 | ₩38,761 | ₩37,612 | ₩37,719 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,826 | ₩38,548 | ₩37,599 | ₩38,187 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,332 | ₩37,946 | ₩37,198 | ₩37,519 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,332 | ₩37,439 | ₩36,704 | ₩37,238 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,771 | ₩37,211 | ₩36,343 | ₩36,904 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,559 | ₩37,719 | ₩36,343 | ₩36,744 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,156 | ₩38,067 | ₩35,835 | ₩37,746 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,621 | ₩36,196 | ₩35,314 | ₩35,969 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,849 | ₩36,143 | ₩34,526 | ₩35,929 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,276 | ₩36,276 | ₩35,328 | ₩35,875 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,145 | ₩37,452 | ₩36,410 | ₩36,530 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,546 | ₩38,160 | ₩37,198 | ₩37,238 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,679 | ₩38,534 | ₩37,118 | ₩37,666 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,027 | ₩38,641 | ₩37,839 | ₩37,866 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,880 | ₩38,147 | ₩37,372 | ₩37,759 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,639 | ₩38,200 | ₩37,546 | ₩38,000 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,318 | ₩37,759 | ₩37,118 | ₩37,465 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,490 | ₩37,706 | ₩36,089 | ₩37,399 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,931 | ₩37,278 | ₩36,650 | ₩36,704 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,249 | ₩36,931 | ₩35,996 | ₩36,771 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,450 | ₩36,717 | ₩35,835 | ₩36,477 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,728 | ₩37,345 | ₩35,475 | ₩36,490 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,965 | ₩35,501 | ₩33,911 | ₩35,448 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,858 | ₩34,873 | ₩33,858 | ₩34,205 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,074 | ₩35,207 | ₩33,190 | ₩33,484 | -4.53% | 95.7만 |
|---|