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 | ₩35,830 | ₩36,618 | ₩35,830 | ₩36,177 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,710 | ₩36,204 | ₩35,469 | ₩35,776 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,629 | ₩36,311 | ₩35,563 | ₩36,017 | +1.09% | 91만 |
| 2026.10.06 | ₩36,365 | ₩36,752 | ₩35,763 | ₩35,790 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,578 | ₩36,645 | ₩36,030 | ₩36,071 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,966 | ₩37,166 | ₩36,191 | ₩36,578 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,177 | ₩36,953 | ₩35,857 | ₩36,846 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,512 | ₩36,672 | ₩35,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,244 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,137 | ₩36,458 | ₩35,736 | ₩36,418 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,151 | ₩36,699 | ₩35,763 | ₩36,258 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,244 | ₩36,405 | ₩35,750 | ₩36,244 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩36,004 | ₩36,525 | ₩35,589 | ₩36,151 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,247 | ₩37,621 | ₩35,897 | ₩36,004 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,621 | ₩38,209 | ₩37,287 | ₩37,714 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,779 | ₩37,300 | ₩36,525 | ₩36,966 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,471 | ₩36,979 | ₩36,445 | ₩36,846 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,115 | ₩38,142 | ₩36,953 | ₩36,979 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,636 | ₩38,717 | ₩37,394 | ₩37,648 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,073 | ₩37,260 | ₩36,605 | ₩37,100 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,327 | ₩37,594 | ₩36,605 | ₩37,193 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,527 | ₩37,714 | ₩36,846 | ₩37,273 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,806 | ₩37,073 | ₩36,151 | ₩36,979 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,953 | ₩37,581 | ₩36,578 | ₩36,806 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,645 | ₩37,567 | ₩36,405 | ₩36,912 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,044 | ₩37,126 | ₩35,950 | ₩37,073 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,142 | ₩39,051 | ₩36,324 | ₩36,391 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,766 | ₩43,354 | ₩37,795 | ₩38,048 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,140 | ₩43,929 | ₩42,472 | ₩42,993 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,290 | ₩44,664 | ₩43,100 | ₩43,555 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,971 | ₩45,439 | ₩44,530 | ₩44,717 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,490 | ₩45,038 | ₩44,009 | ₩44,570 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,597 | ₩45,118 | ₩44,169 | ₩44,811 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,931 | ₩44,931 | ₩43,902 | ₩44,490 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,091 | ₩45,546 | ₩44,891 | ₩45,172 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,985 | ₩45,332 | ₩44,624 | ₩45,145 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,851 | ₩45,011 | ₩43,755 | ₩44,343 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,078 | ₩45,893 | ₩45,078 | ₩45,573 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,399 | ₩45,613 | ₩44,931 | ₩45,065 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,944 | ₩45,412 | ₩44,463 | ₩45,132 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,185 | ₩45,506 | ₩44,797 | ₩45,305 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,158 | ₩45,893 | ₩44,530 | ₩45,172 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,426 | ₩45,786 | ₩44,356 | ₩44,717 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,789 | ₩46,842 | ₩45,546 | ₩45,586 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,136 | ₩47,925 | ₩46,374 | ₩46,963 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,724 | ₩48,192 | ₩47,216 | ₩47,390 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,940 | ₩48,940 | ₩47,751 | ₩47,804 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,753 | ₩49,288 | ₩48,446 | ₩48,740 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,125 | ₩49,181 | ₩48,125 | ₩48,753 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,622 | ₩50,170 | ₩48,366 | ₩48,646 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,087 | ₩49,181 | ₩48,473 | ₩48,660 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,673 | ₩49,154 | ₩47,898 | ₩49,034 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,700 | ₩49,221 | ₩47,951 | ₩48,834 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,379 | ₩49,448 | ₩48,339 | ₩49,194 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,350 | ₩48,072 | ₩47,350 | ₩48,018 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,987 | ₩47,123 | ₩45,533 | ₩46,709 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,949 | ₩47,136 | ₩45,786 | ₩46,080 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,911 | ₩48,245 | ₩47,524 | ₩47,778 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,804 | ₩48,139 | ₩47,283 | ₩47,791 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,577 | ₩47,711 | ₩46,829 | ₩47,377 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,698 | ₩48,553 | ₩46,789 | ₩47,337 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,310 | ₩48,339 | ₩47,310 | ₩47,978 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,626 | ₩47,510 | ₩45,626 | ₩47,056 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,080 | ₩46,321 | ₩45,359 | ₩45,680 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,441 | ₩47,110 | ₩45,786 | ₩46,107 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,666 | ₩46,989 | ₩45,519 | ₩46,441 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,172 | ₩45,666 | ₩44,530 | ₩45,666 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,132 | ₩45,680 | ₩44,517 | ₩45,172 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,105 | ₩45,573 | ₩44,771 | ₩45,332 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,717 | ₩45,492 | ₩44,570 | ₩44,904 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,172 | ₩45,573 | ₩44,209 | ₩44,771 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,078 | ₩45,386 | ₩44,343 | ₩44,864 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,809 | ₩45,078 | ₩43,167 | ₩45,051 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,011 | ₩45,011 | ₩43,635 | ₩43,996 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,557 | ₩45,880 | ₩44,370 | ₩45,519 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,840 | ₩46,468 | ₩43,862 | ₩44,610 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,158 | ₩46,187 | ₩44,811 | ₩45,974 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,586 | ₩45,586 | ₩44,530 | ₩44,931 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,294 | ₩46,775 | ₩45,506 | ₩45,639 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,134 | ₩47,190 | ₩46,000 | ₩46,468 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,815 | ₩47,003 | ₩44,998 | ₩45,506 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,521 | ₩47,216 | ₩45,893 | ₩46,588 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,470 | ₩47,711 | ₩46,174 | ₩46,281 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,671 | ₩48,112 | ₩47,123 | ₩47,150 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,920 | ₩48,179 | ₩45,599 | ₩47,671 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,359 | ₩45,920 | ₩44,824 | ₩45,533 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,749 | ₩47,951 | ₩45,158 | ₩45,439 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,388 | ₩48,820 | ₩45,533 | ₩46,668 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,898 | ₩47,898 | ₩43,822 | ₩45,051 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,234 | ₩43,608 | ₩41,911 | ₩42,820 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,501 | ₩43,501 | ₩42,873 | ₩43,154 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,846 | ₩43,621 | ₩42,793 | ₩43,541 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,953 | ₩43,301 | ₩42,018 | ₩43,047 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,755 | ₩43,755 | ₩43,007 | ₩43,207 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,114 | ₩44,316 | ₩42,312 | ₩44,009 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,766 | ₩43,661 | ₩42,619 | ₩43,154 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,336 | ₩42,445 | ₩41,323 | ₩42,338 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,788 | ₩41,283 | ₩40,534 | ₩41,189 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,238 | ₩40,788 | ₩38,944 | ₩40,721 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,955 | ₩39,706 | ₩37,367 | ₩39,612 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,596 | ₩38,797 | ₩37,781 | ₩37,861 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,556 | ₩39,652 | ₩38,316 | ₩38,797 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,759 | ₩40,708 | ₩37,634 | ₩38,396 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,478 | ₩40,401 | ₩39,478 | ₩39,759 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,612 | ₩39,732 | ₩38,850 | ₩39,331 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,267 | ₩40,721 | ₩39,291 | ₩39,652 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,499 | ₩42,846 | ₩40,427 | ₩40,441 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,951 | ₩42,592 | ₩41,737 | ₩42,459 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,900 | ₩43,234 | ₩41,724 | ₩41,831 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,044 | ₩43,154 | ₩41,831 | ₩42,699 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,055 | ₩41,964 | ₩41,055 | ₩41,363 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,884 | ₩42,392 | ₩40,882 | ₩40,962 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,750 | ₩42,298 | ₩41,336 | ₩42,151 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,376 | ₩42,071 | ₩41,176 | ₩41,684 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,764 | ₩42,472 | ₩41,122 | ₩41,296 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,499 | ₩42,806 | ₩41,590 | ₩42,018 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,831 | ₩42,552 | ₩41,750 | ₩42,338 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,964 | ₩42,379 | ₩41,510 | ₩41,911 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩42,004 | ₩42,793 | ₩41,443 | ₩42,098 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,779 | ₩42,806 | ₩41,724 | ₩41,857 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,018 | ₩42,846 | ₩42,018 | ₩42,632 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,454 | ₩42,125 | ₩40,454 | ₩41,951 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,093 | ₩41,376 | ₩40,093 | ₩40,748 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,746 | ₩40,227 | ₩38,917 | ₩39,425 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,398 | ₩40,093 | ₩39,291 | ₩39,719 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,118 | ₩39,719 | ₩38,864 | ₩39,372 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,305 | ₩39,478 | ₩38,663 | ₩39,171 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,026 | ₩40,093 | ₩39,412 | ₩39,519 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,663 | ₩40,013 | ₩38,663 | ₩39,839 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,476 | ₩39,612 | ₩38,476 | ₩38,877 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,741 | ₩37,955 | ₩37,059 | ₩37,607 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,153 | ₩37,955 | ₩37,153 | ₩37,808 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,485 | ₩37,447 | ₩35,910 | ₩37,420 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,979 | ₩38,062 | ₩36,886 | ₩36,966 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,405 | ₩37,420 | ₩35,950 | ₩37,019 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,763 | ₩36,525 | ₩35,723 | ₩36,097 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,603 | ₩35,803 | ₩35,068 | ₩35,482 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,683 | ₩36,578 | ₩35,683 | ₩35,937 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,124 | ₩36,725 | ₩34,627 | ₩36,258 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,191 | ₩37,260 | ₩36,004 | ₩36,030 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,859 | ₩37,006 | ₩36,084 | ₩36,378 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,071 | ₩36,311 | ₩35,429 | ₩35,603 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,721 | ₩36,378 | ₩34,627 | ₩36,151 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,440 | ₩35,442 | ₩34,400 | ₩34,814 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,413 | ₩35,015 | ₩34,159 | ₩34,440 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,442 | ₩35,536 | ₩34,333 | ₩34,400 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,306 | ₩35,616 | ₩33,451 | ₩35,255 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,961 | ₩36,004 | ₩32,890 | ₩35,001 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,612 | ₩40,200 | ₩38,770 | ₩39,519 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,944 | ₩40,855 | ₩38,610 | ₩39,585 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,489 | ₩39,158 | ₩37,434 | ₩39,104 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,331 | ₩39,772 | ₩38,556 | ₩39,345 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,601 | ₩41,189 | ₩39,746 | ₩40,307 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,975 | ₩41,269 | ₩39,625 | ₩41,002 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,438 | ₩40,828 | ₩39,118 | ₩40,695 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,890 | ₩40,882 | ₩38,890 | ₩40,842 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,151 | ₩42,151 | ₩40,721 | ₩40,882 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,964 | ₩42,592 | ₩41,296 | ₩42,459 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,657 | ₩41,884 | ₩40,949 | ₩41,684 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,202 | ₩41,764 | ₩40,788 | ₩41,496 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,285 | ₩42,432 | ₩40,133 | ₩40,895 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,232 | ₩43,835 | ₩41,924 | ₩42,619 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,432 | ₩42,485 | ₩41,737 | ₩42,258 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,962 | ₩42,619 | ₩40,895 | ₩42,432 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,467 | ₩41,390 | ₩40,334 | ₩40,935 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,107 | ₩40,949 | ₩39,906 | ₩40,294 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,761 | ₩41,349 | ₩39,839 | ₩40,187 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,574 | ₩41,416 | ₩40,013 | ₩40,294 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,427 | ₩40,975 | ₩39,024 | ₩40,360 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,815 | ₩41,176 | ₩39,866 | ₩40,120 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,360 | ₩41,136 | ₩40,133 | ₩40,775 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,162 | ₩41,523 | ₩40,160 | ₩40,347 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,695 | ₩41,790 | ₩39,933 | ₩41,537 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,066 | ₩41,349 | ₩38,570 | ₩40,093 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,225 | ₩40,347 | ₩39,211 | ₩40,066 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,262 | ₩39,278 | ₩37,942 | ₩39,225 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,688 | ₩38,463 | ₩37,287 | ₩38,463 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,795 | ₩38,222 | ₩37,273 | ₩37,594 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,369 | ₩38,570 | ₩37,313 | ₩37,688 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,115 | ₩38,530 | ₩37,688 | ₩38,276 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,690 | ₩38,971 | ₩37,888 | ₩38,289 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,478 | ₩39,906 | ₩38,757 | ₩38,971 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,703 | ₩39,759 | ₩38,316 | ₩39,438 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,692 | ₩39,866 | ₩37,808 | ₩38,396 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,882 | ₩41,937 | ₩39,639 | ₩40,160 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,786 | ₩41,256 | ₩39,532 | ₩41,002 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,933 | ₩40,133 | ₩39,465 | ₩39,786 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,706 | ₩40,454 | ₩39,345 | ₩40,120 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,452 | ₩40,000 | ₩38,636 | ₩39,612 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,521 | ₩41,122 | ₩39,305 | ₩39,906 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,358 | ₩40,761 | ₩38,984 | ₩40,507 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,133 | ₩40,534 | ₩39,064 | ₩39,465 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,810 | ₩40,066 | ₩38,316 | ₩40,066 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,331 | ₩39,826 | ₩38,904 | ₩39,011 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,957 | ₩39,666 | ₩38,329 | ₩39,438 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,772 | ₩39,772 | ₩38,650 | ₩38,703 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,960 | ₩40,040 | ₩39,559 | ₩39,732 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,401 | ₩41,042 | ₩39,438 | ₩39,919 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,401 | ₩40,802 | ₩40,280 | ₩40,655 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,641 | ₩40,775 | ₩40,387 | ₩40,414 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,042 | ₩41,202 | ₩39,906 | ₩40,427 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,695 | ₩41,162 | ₩40,548 | ₩41,042 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,111 | ₩42,125 | ₩40,053 | ₩40,441 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,926 | ₩43,394 | ₩41,897 | ₩42,218 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,272 | ₩43,100 | ₩41,764 | ₩42,860 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,459 | ₩42,820 | ₩41,764 | ₩42,272 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,991 | ₩43,194 | ₩41,911 | ₩42,512 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,229 | ₩42,071 | ₩40,334 | ₩41,978 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,285 | ₩42,579 | ₩40,868 | ₩41,162 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,189 | ₩42,432 | ₩40,989 | ₩42,098 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,212 | ₩46,548 | ₩40,842 | ₩41,189 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,695 | ₩40,842 | ₩39,438 | ₩39,652 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,452 | ₩40,828 | ₩39,372 | ₩40,601 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,866 | ₩40,227 | ₩38,890 | ₩39,358 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,238 | ₩40,093 | ₩38,997 | ₩39,599 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,425 | ₩39,719 | ₩38,850 | ₩39,318 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,610 | ₩39,465 | ₩38,356 | ₩39,412 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,425 | ₩39,866 | ₩38,743 | ₩38,957 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,278 | ₩39,933 | ₩39,238 | ₩39,385 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,048 | ₩39,599 | ₩38,048 | ₩39,438 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,795 | ₩38,316 | ₩36,605 | ₩37,741 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,311 | ₩38,302 | ₩36,311 | ₩37,915 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,324 | ₩36,819 | ₩35,990 | ₩36,218 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,298 | ₩36,953 | ₩35,843 | ₩36,071 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,017 | ₩36,752 | ₩35,897 | ₩36,351 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,180 | ₩37,260 | ₩35,830 | ₩36,365 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,567 | ₩37,567 | ₩36,765 | ₩37,340 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,182 | ₩38,770 | ₩37,621 | ₩37,728 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,835 | ₩38,556 | ₩37,607 | ₩38,195 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,340 | ₩37,955 | ₩37,206 | ₩37,527 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,340 | ₩37,447 | ₩36,712 | ₩37,247 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,779 | ₩37,220 | ₩36,351 | ₩36,912 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,567 | ₩37,728 | ₩36,351 | ₩36,752 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,164 | ₩38,075 | ₩35,843 | ₩37,754 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,629 | ₩36,204 | ₩35,322 | ₩35,977 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,857 | ₩36,151 | ₩34,534 | ₩35,937 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,284 | ₩36,284 | ₩35,335 | ₩35,883 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,153 | ₩37,460 | ₩36,418 | ₩36,538 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,554 | ₩38,169 | ₩37,206 | ₩37,247 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,688 | ₩38,543 | ₩37,126 | ₩37,674 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,035 | ₩38,650 | ₩37,848 | ₩37,875 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,888 | ₩38,155 | ₩37,380 | ₩37,768 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,648 | ₩38,209 | ₩37,554 | ₩38,008 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,327 | ₩37,768 | ₩37,126 | ₩37,474 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,498 | ₩37,714 | ₩36,097 | ₩37,407 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,939 | ₩37,287 | ₩36,659 | ₩36,712 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,258 | ₩36,939 | ₩36,004 | ₩36,779 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,458 | ₩36,725 | ₩35,843 | ₩36,485 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,736 | ₩37,353 | ₩35,482 | ₩36,498 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,972 | ₩35,509 | ₩33,919 | ₩35,456 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,865 | ₩34,881 | ₩33,865 | ₩34,213 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,082 | ₩35,215 | ₩33,197 | ₩33,491 | -4.53% | 95.7만 |
|---|