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 | ₩35,769 | ₩36,556 | ₩35,769 | ₩36,115 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,648 | ₩36,142 | ₩35,408 | ₩35,715 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,568 | ₩36,249 | ₩35,502 | ₩35,955 | +1.09% | 91만 |
| 2026.10.06 | ₩36,302 | ₩36,689 | ₩35,702 | ₩35,729 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,516 | ₩36,582 | ₩35,969 | ₩36,009 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,903 | ₩37,103 | ₩36,129 | ₩36,516 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,115 | ₩36,889 | ₩35,795 | ₩36,783 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,449 | ₩36,609 | ₩35,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,182 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,075 | ₩36,396 | ₩35,675 | ₩36,356 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,089 | ₩36,636 | ₩35,702 | ₩36,195 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,182 | ₩36,342 | ₩35,689 | ₩36,182 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,942 | ₩36,462 | ₩35,528 | ₩36,089 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,183 | ₩37,556 | ₩35,835 | ₩35,942 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,556 | ₩38,143 | ₩37,223 | ₩37,650 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,716 | ₩37,236 | ₩36,462 | ₩36,903 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,409 | ₩36,916 | ₩36,382 | ₩36,783 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,050 | ₩38,077 | ₩36,889 | ₩36,916 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,570 | ₩38,650 | ₩37,330 | ₩37,583 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,009 | ₩37,196 | ₩36,542 | ₩37,036 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,263 | ₩37,530 | ₩36,542 | ₩37,129 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,463 | ₩37,650 | ₩36,783 | ₩37,209 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,742 | ₩37,009 | ₩36,089 | ₩36,916 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,889 | ₩37,516 | ₩36,516 | ₩36,742 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,582 | ₩37,503 | ₩36,342 | ₩36,849 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩35,982 | ₩37,063 | ₩35,889 | ₩37,009 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,077 | ₩38,984 | ₩36,262 | ₩36,329 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,693 | ₩43,280 | ₩37,730 | ₩37,983 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,066 | ₩43,854 | ₩42,399 | ₩42,920 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,214 | ₩44,587 | ₩43,026 | ₩43,480 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,894 | ₩45,361 | ₩44,454 | ₩44,641 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,414 | ₩44,961 | ₩43,934 | ₩44,494 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,521 | ₩45,041 | ₩44,094 | ₩44,734 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,854 | ₩44,854 | ₩43,827 | ₩44,414 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,014 | ₩45,468 | ₩44,814 | ₩45,094 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,907 | ₩45,254 | ₩44,547 | ₩45,068 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,774 | ₩44,934 | ₩43,680 | ₩44,267 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,001 | ₩45,815 | ₩45,001 | ₩45,495 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,321 | ₩45,535 | ₩44,854 | ₩44,988 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,867 | ₩45,334 | ₩44,387 | ₩45,054 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,108 | ₩45,428 | ₩44,721 | ₩45,228 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,081 | ₩45,815 | ₩44,454 | ₩45,094 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,348 | ₩45,708 | ₩44,280 | ₩44,641 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,709 | ₩46,762 | ₩45,468 | ₩45,508 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,055 | ₩47,843 | ₩46,295 | ₩46,882 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,642 | ₩48,109 | ₩47,136 | ₩47,309 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,857 | ₩48,857 | ₩47,669 | ₩47,723 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,670 | ₩49,203 | ₩48,363 | ₩48,656 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,043 | ₩49,097 | ₩48,043 | ₩48,670 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,537 | ₩50,084 | ₩48,283 | ₩48,563 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,003 | ₩49,097 | ₩48,390 | ₩48,576 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,590 | ₩49,070 | ₩47,816 | ₩48,950 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,616 | ₩49,137 | ₩47,869 | ₩48,750 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,296 | ₩49,364 | ₩48,256 | ₩49,110 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,269 | ₩47,989 | ₩47,269 | ₩47,936 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,908 | ₩47,042 | ₩45,454 | ₩46,629 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,869 | ₩47,055 | ₩45,708 | ₩46,001 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,829 | ₩48,163 | ₩47,442 | ₩47,696 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,723 | ₩48,056 | ₩47,202 | ₩47,709 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,496 | ₩47,629 | ₩46,749 | ₩47,296 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,616 | ₩48,470 | ₩46,709 | ₩47,256 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,229 | ₩48,256 | ₩47,229 | ₩47,896 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,548 | ₩47,429 | ₩45,548 | ₩46,975 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,001 | ₩46,242 | ₩45,281 | ₩45,601 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,362 | ₩47,029 | ₩45,708 | ₩46,028 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,588 | ₩46,909 | ₩45,441 | ₩46,362 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,094 | ₩45,588 | ₩44,454 | ₩45,588 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,054 | ₩45,601 | ₩44,441 | ₩45,094 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,028 | ₩45,495 | ₩44,694 | ₩45,254 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,641 | ₩45,414 | ₩44,494 | ₩44,827 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,094 | ₩45,495 | ₩44,134 | ₩44,694 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,001 | ₩45,308 | ₩44,267 | ₩44,787 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,733 | ₩45,001 | ₩43,093 | ₩44,974 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩44,934 | ₩44,934 | ₩43,560 | ₩43,920 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,481 | ₩45,801 | ₩44,294 | ₩45,441 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,761 | ₩46,388 | ₩43,787 | ₩44,534 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,081 | ₩46,108 | ₩44,734 | ₩45,895 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,508 | ₩45,508 | ₩44,454 | ₩44,854 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,215 | ₩46,695 | ₩45,428 | ₩45,561 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,055 | ₩47,109 | ₩45,921 | ₩46,388 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,735 | ₩46,922 | ₩44,921 | ₩45,428 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,442 | ₩47,136 | ₩45,815 | ₩46,508 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,389 | ₩47,629 | ₩46,095 | ₩46,202 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,589 | ₩48,029 | ₩47,042 | ₩47,069 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,841 | ₩48,096 | ₩45,521 | ₩47,589 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,281 | ₩45,841 | ₩44,747 | ₩45,454 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,669 | ₩47,869 | ₩45,081 | ₩45,361 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,308 | ₩48,736 | ₩45,454 | ₩46,589 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,816 | ₩47,816 | ₩43,747 | ₩44,974 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,160 | ₩43,533 | ₩41,839 | ₩42,746 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,427 | ₩43,427 | ₩42,800 | ₩43,080 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,773 | ₩43,547 | ₩42,719 | ₩43,467 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,880 | ₩43,226 | ₩41,946 | ₩42,973 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,680 | ₩43,680 | ₩42,933 | ₩43,133 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,040 | ₩44,240 | ₩42,239 | ₩43,934 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,693 | ₩43,587 | ₩42,546 | ₩43,080 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,265 | ₩42,373 | ₩41,252 | ₩42,266 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,718 | ₩41,212 | ₩40,465 | ₩41,119 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,171 | ₩40,718 | ₩38,877 | ₩40,652 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,890 | ₩39,638 | ₩37,303 | ₩39,544 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,530 | ₩38,730 | ₩37,716 | ₩37,796 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,490 | ₩39,584 | ₩38,250 | ₩38,730 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,691 | ₩40,638 | ₩37,570 | ₩38,330 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,411 | ₩40,331 | ₩39,411 | ₩39,691 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,544 | ₩39,664 | ₩38,784 | ₩39,264 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,198 | ₩40,652 | ₩39,224 | ₩39,584 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,426 | ₩42,773 | ₩40,358 | ₩40,371 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,879 | ₩42,519 | ₩41,666 | ₩42,386 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,826 | ₩43,160 | ₩41,652 | ₩41,759 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩41,972 | ₩43,080 | ₩41,759 | ₩42,626 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩40,985 | ₩41,892 | ₩40,985 | ₩41,292 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,812 | ₩42,319 | ₩40,812 | ₩40,892 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,679 | ₩42,226 | ₩41,265 | ₩42,079 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,305 | ₩41,999 | ₩41,105 | ₩41,612 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,692 | ₩42,399 | ₩41,052 | ₩41,225 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,426 | ₩42,733 | ₩41,519 | ₩41,946 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,759 | ₩42,479 | ₩41,679 | ₩42,266 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,892 | ₩42,306 | ₩41,439 | ₩41,839 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,932 | ₩42,719 | ₩41,372 | ₩42,026 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,706 | ₩42,733 | ₩41,652 | ₩41,786 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩41,946 | ₩42,773 | ₩41,946 | ₩42,559 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,385 | ₩42,052 | ₩40,385 | ₩41,879 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,025 | ₩41,305 | ₩40,025 | ₩40,678 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,678 | ₩40,158 | ₩38,850 | ₩39,357 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,331 | ₩40,025 | ₩39,224 | ₩39,651 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,051 | ₩39,651 | ₩38,797 | ₩39,304 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,237 | ₩39,411 | ₩38,597 | ₩39,104 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩39,958 | ₩40,025 | ₩39,344 | ₩39,451 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,597 | ₩39,944 | ₩38,597 | ₩39,771 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,410 | ₩39,544 | ₩38,410 | ₩38,810 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,676 | ₩37,890 | ₩36,996 | ₩37,543 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,089 | ₩37,890 | ₩37,089 | ₩37,743 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,422 | ₩37,383 | ₩35,849 | ₩37,356 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,916 | ₩37,997 | ₩36,823 | ₩36,903 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,342 | ₩37,356 | ₩35,889 | ₩36,956 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,702 | ₩36,462 | ₩35,662 | ₩36,035 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,542 | ₩35,742 | ₩35,008 | ₩35,422 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,622 | ₩36,516 | ₩35,622 | ₩35,875 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,062 | ₩36,662 | ₩34,568 | ₩36,195 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,129 | ₩37,196 | ₩35,942 | ₩35,969 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,796 | ₩36,943 | ₩36,022 | ₩36,316 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,009 | ₩36,249 | ₩35,368 | ₩35,542 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,661 | ₩36,316 | ₩34,568 | ₩36,089 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,381 | ₩35,382 | ₩34,341 | ₩34,755 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,354 | ₩34,955 | ₩34,101 | ₩34,381 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,382 | ₩35,475 | ₩34,274 | ₩34,341 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,248 | ₩35,555 | ₩33,394 | ₩35,195 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,901 | ₩35,942 | ₩32,833 | ₩34,941 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,544 | ₩40,131 | ₩38,704 | ₩39,451 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,877 | ₩40,785 | ₩38,544 | ₩39,518 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,424 | ₩39,091 | ₩37,370 | ₩39,037 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,264 | ₩39,704 | ₩38,490 | ₩39,277 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,531 | ₩41,119 | ₩39,678 | ₩40,238 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,905 | ₩41,199 | ₩39,558 | ₩40,932 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,371 | ₩40,758 | ₩39,051 | ₩40,625 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,824 | ₩40,812 | ₩38,824 | ₩40,772 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,079 | ₩42,079 | ₩40,652 | ₩40,812 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,892 | ₩42,519 | ₩41,225 | ₩42,386 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,585 | ₩41,812 | ₩40,878 | ₩41,612 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,132 | ₩41,692 | ₩40,718 | ₩41,425 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,213 | ₩42,359 | ₩40,065 | ₩40,825 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,159 | ₩43,760 | ₩41,852 | ₩42,546 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,359 | ₩42,413 | ₩41,666 | ₩42,186 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,892 | ₩42,546 | ₩40,825 | ₩42,359 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,398 | ₩41,319 | ₩40,265 | ₩40,865 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,038 | ₩40,878 | ₩39,838 | ₩40,225 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,692 | ₩41,279 | ₩39,771 | ₩40,118 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,505 | ₩41,345 | ₩39,944 | ₩40,225 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,358 | ₩40,905 | ₩38,957 | ₩40,291 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,745 | ₩41,105 | ₩39,798 | ₩40,051 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,291 | ₩41,065 | ₩40,065 | ₩40,705 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,092 | ₩41,452 | ₩40,091 | ₩40,278 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,625 | ₩41,719 | ₩39,864 | ₩41,465 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩39,998 | ₩41,279 | ₩38,504 | ₩40,025 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,157 | ₩40,278 | ₩39,144 | ₩39,998 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,197 | ₩39,211 | ₩37,877 | ₩39,157 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,623 | ₩38,397 | ₩37,223 | ₩38,397 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,730 | ₩38,157 | ₩37,209 | ₩37,530 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,303 | ₩38,504 | ₩37,249 | ₩37,623 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,050 | ₩38,464 | ₩37,623 | ₩38,210 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,624 | ₩38,904 | ₩37,823 | ₩38,223 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,411 | ₩39,838 | ₩38,690 | ₩38,904 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,637 | ₩39,691 | ₩38,250 | ₩39,371 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,624 | ₩39,798 | ₩37,743 | ₩38,330 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,812 | ₩41,866 | ₩39,571 | ₩40,091 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,718 | ₩41,185 | ₩39,464 | ₩40,932 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,864 | ₩40,065 | ₩39,397 | ₩39,718 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,638 | ₩40,385 | ₩39,277 | ₩40,051 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,384 | ₩39,931 | ₩38,570 | ₩39,544 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,451 | ₩41,052 | ₩39,237 | ₩39,838 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,291 | ₩40,692 | ₩38,917 | ₩40,438 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,065 | ₩40,465 | ₩38,997 | ₩39,397 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,744 | ₩39,998 | ₩38,250 | ₩39,998 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,264 | ₩39,758 | ₩38,837 | ₩38,944 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,890 | ₩39,598 | ₩38,263 | ₩39,371 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,704 | ₩39,704 | ₩38,584 | ₩38,637 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,891 | ₩39,971 | ₩39,491 | ₩39,664 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,331 | ₩40,972 | ₩39,371 | ₩39,851 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,331 | ₩40,732 | ₩40,211 | ₩40,585 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,572 | ₩40,705 | ₩40,318 | ₩40,345 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩40,972 | ₩41,132 | ₩39,838 | ₩40,358 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,625 | ₩41,092 | ₩40,478 | ₩40,972 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,039 | ₩42,052 | ₩39,984 | ₩40,371 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,853 | ₩43,320 | ₩41,826 | ₩42,146 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,199 | ₩43,026 | ₩41,692 | ₩42,786 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,386 | ₩42,746 | ₩41,692 | ₩42,199 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,919 | ₩43,120 | ₩41,839 | ₩42,439 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,159 | ₩41,999 | ₩40,265 | ₩41,906 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,213 | ₩42,506 | ₩40,798 | ₩41,092 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,119 | ₩42,359 | ₩40,918 | ₩42,026 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,134 | ₩46,468 | ₩40,772 | ₩41,119 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,625 | ₩40,772 | ₩39,371 | ₩39,584 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,384 | ₩40,758 | ₩39,304 | ₩40,531 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,798 | ₩40,158 | ₩38,824 | ₩39,291 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,171 | ₩40,025 | ₩38,930 | ₩39,531 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,357 | ₩39,651 | ₩38,784 | ₩39,251 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,544 | ₩39,397 | ₩38,290 | ₩39,344 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,357 | ₩39,798 | ₩38,677 | ₩38,890 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,211 | ₩39,864 | ₩39,171 | ₩39,317 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩37,983 | ₩39,531 | ₩37,983 | ₩39,371 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,730 | ₩38,250 | ₩36,542 | ₩37,676 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,249 | ₩38,237 | ₩36,249 | ₩37,850 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,262 | ₩36,756 | ₩35,929 | ₩36,155 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,236 | ₩36,889 | ₩35,782 | ₩36,009 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩35,955 | ₩36,689 | ₩35,835 | ₩36,289 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,116 | ₩37,196 | ₩35,769 | ₩36,302 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,503 | ₩37,503 | ₩36,702 | ₩37,276 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,117 | ₩38,704 | ₩37,556 | ₩37,663 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,770 | ₩38,490 | ₩37,543 | ₩38,130 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,276 | ₩37,890 | ₩37,143 | ₩37,463 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,276 | ₩37,383 | ₩36,649 | ₩37,183 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,716 | ₩37,156 | ₩36,289 | ₩36,849 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,503 | ₩37,663 | ₩36,289 | ₩36,689 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,102 | ₩38,010 | ₩35,782 | ₩37,690 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,568 | ₩36,142 | ₩35,262 | ₩35,915 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,795 | ₩36,089 | ₩34,474 | ₩35,875 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,222 | ₩36,222 | ₩35,275 | ₩35,822 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,089 | ₩37,396 | ₩36,356 | ₩36,476 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,490 | ₩38,103 | ₩37,143 | ₩37,183 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,623 | ₩38,477 | ₩37,063 | ₩37,610 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩37,970 | ₩38,584 | ₩37,783 | ₩37,810 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,823 | ₩38,090 | ₩37,316 | ₩37,703 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,583 | ₩38,143 | ₩37,490 | ₩37,943 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,263 | ₩37,703 | ₩37,063 | ₩37,410 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,436 | ₩37,650 | ₩36,035 | ₩37,343 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,876 | ₩37,223 | ₩36,596 | ₩36,649 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,195 | ₩36,876 | ₩35,942 | ₩36,716 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,396 | ₩36,662 | ₩35,782 | ₩36,422 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,675 | ₩37,289 | ₩35,422 | ₩36,436 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,914 | ₩35,448 | ₩33,861 | ₩35,395 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,807 | ₩34,821 | ₩33,807 | ₩34,154 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,021 | ₩35,155 | ₩33,140 | ₩33,434 | -4.53% | 95.7만 |
|---|