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 | ₩35,890 | ₩36,680 | ₩35,890 | ₩36,238 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,770 | ₩36,265 | ₩35,529 | ₩35,836 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,689 | ₩36,372 | ₩35,622 | ₩36,077 | +1.09% | 91만 |
| 2026.10.06 | ₩36,425 | ₩36,814 | ₩35,823 | ₩35,850 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,640 | ₩36,707 | ₩36,091 | ₩36,131 | -1.39% | 58.5만 |
| 2026.10.02 | ₩37,028 | ₩37,229 | ₩36,251 | ₩36,640 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,238 | ₩37,015 | ₩35,917 | ₩36,907 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,573 | ₩36,733 | ₩35,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,305 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,198 | ₩36,519 | ₩35,796 | ₩36,479 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,211 | ₩36,760 | ₩35,823 | ₩36,318 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,305 | ₩36,466 | ₩35,810 | ₩36,305 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩36,064 | ₩36,586 | ₩35,649 | ₩36,211 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,309 | ₩37,684 | ₩35,957 | ₩36,064 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,684 | ₩38,273 | ₩37,349 | ₩37,778 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,840 | ₩37,363 | ₩36,586 | ₩37,028 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,533 | ₩37,041 | ₩36,506 | ₩36,907 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,179 | ₩38,206 | ₩37,015 | ₩37,041 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,701 | ₩38,782 | ₩37,456 | ₩37,711 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,135 | ₩37,322 | ₩36,666 | ₩37,162 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,389 | ₩37,657 | ₩36,666 | ₩37,255 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,590 | ₩37,778 | ₩36,907 | ₩37,336 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,867 | ₩37,135 | ₩36,211 | ₩37,041 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩37,015 | ₩37,644 | ₩36,640 | ₩36,867 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,707 | ₩37,630 | ₩36,466 | ₩36,974 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,104 | ₩37,189 | ₩36,010 | ₩37,135 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,206 | ₩39,116 | ₩36,385 | ₩36,452 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,838 | ₩43,427 | ₩37,858 | ₩38,112 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,213 | ₩44,002 | ₩42,543 | ₩43,065 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,364 | ₩44,739 | ₩43,172 | ₩43,628 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩45,047 | ₩45,515 | ₩44,605 | ₩44,792 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,565 | ₩45,114 | ₩44,083 | ₩44,645 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,672 | ₩45,194 | ₩44,243 | ₩44,886 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩45,006 | ₩45,006 | ₩43,976 | ₩44,565 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,167 | ₩45,622 | ₩44,966 | ₩45,247 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩45,060 | ₩45,408 | ₩44,699 | ₩45,221 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,926 | ₩45,087 | ₩43,828 | ₩44,417 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,154 | ₩45,970 | ₩45,154 | ₩45,649 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,475 | ₩45,689 | ₩45,006 | ₩45,140 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩45,020 | ₩45,488 | ₩44,538 | ₩45,207 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,261 | ₩45,582 | ₩44,873 | ₩45,381 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,234 | ₩45,970 | ₩44,605 | ₩45,247 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,502 | ₩45,863 | ₩44,431 | ₩44,792 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,867 | ₩46,921 | ₩45,622 | ₩45,662 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,215 | ₩48,005 | ₩46,452 | ₩47,041 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,804 | ₩48,273 | ₩47,296 | ₩47,470 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩49,022 | ₩49,022 | ₩47,831 | ₩47,885 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,835 | ₩49,371 | ₩48,527 | ₩48,822 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,206 | ₩49,263 | ₩48,206 | ₩48,835 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,705 | ₩50,254 | ₩48,447 | ₩48,728 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,170 | ₩49,263 | ₩48,554 | ₩48,741 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,755 | ₩49,237 | ₩47,978 | ₩49,116 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,781 | ₩49,304 | ₩48,032 | ₩48,915 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,460 | ₩49,531 | ₩48,420 | ₩49,277 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,429 | ₩48,152 | ₩47,429 | ₩48,099 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩46,064 | ₩47,202 | ₩45,609 | ₩46,787 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩47,028 | ₩47,215 | ₩45,863 | ₩46,158 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,992 | ₩48,326 | ₩47,603 | ₩47,858 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,885 | ₩48,219 | ₩47,362 | ₩47,871 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,657 | ₩47,791 | ₩46,907 | ₩47,456 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,777 | ₩48,634 | ₩46,867 | ₩47,416 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,389 | ₩48,420 | ₩47,389 | ₩48,059 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,703 | ₩47,590 | ₩45,703 | ₩47,135 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,158 | ₩46,399 | ₩45,435 | ₩45,756 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,519 | ₩47,188 | ₩45,863 | ₩46,184 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,743 | ₩47,068 | ₩45,595 | ₩46,519 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,247 | ₩45,743 | ₩44,605 | ₩45,743 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,207 | ₩45,756 | ₩44,591 | ₩45,247 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,180 | ₩45,649 | ₩44,846 | ₩45,408 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,792 | ₩45,569 | ₩44,645 | ₩44,980 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,247 | ₩45,649 | ₩44,284 | ₩44,846 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,154 | ₩45,462 | ₩44,417 | ₩44,939 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,882 | ₩45,154 | ₩43,239 | ₩45,127 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,087 | ₩45,087 | ₩43,708 | ₩44,069 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,632 | ₩45,957 | ₩44,444 | ₩45,595 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,917 | ₩46,546 | ₩43,935 | ₩44,685 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,234 | ₩46,265 | ₩44,886 | ₩46,051 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,662 | ₩45,662 | ₩44,605 | ₩45,006 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,372 | ₩46,854 | ₩45,582 | ₩45,716 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,211 | ₩47,269 | ₩46,077 | ₩46,546 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,894 | ₩47,081 | ₩45,073 | ₩45,582 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,599 | ₩47,296 | ₩45,970 | ₩46,666 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,550 | ₩47,791 | ₩46,251 | ₩46,358 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,751 | ₩48,192 | ₩47,202 | ₩47,229 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,997 | ₩48,259 | ₩45,676 | ₩47,751 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,435 | ₩45,997 | ₩44,899 | ₩45,609 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,827 | ₩48,032 | ₩45,234 | ₩45,515 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,466 | ₩48,902 | ₩45,609 | ₩46,747 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,978 | ₩47,978 | ₩43,895 | ₩45,127 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,306 | ₩43,681 | ₩41,981 | ₩42,891 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,574 | ₩43,574 | ₩42,945 | ₩43,226 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,918 | ₩43,695 | ₩42,865 | ₩43,614 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩43,025 | ₩43,373 | ₩42,088 | ₩43,119 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,828 | ₩43,828 | ₩43,079 | ₩43,280 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,186 | ₩44,391 | ₩42,383 | ₩44,083 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,838 | ₩43,735 | ₩42,691 | ₩43,226 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,405 | ₩42,516 | ₩41,392 | ₩42,409 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,857 | ₩41,352 | ₩40,602 | ₩41,258 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,304 | ₩40,857 | ₩39,009 | ₩40,790 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩38,019 | ₩39,772 | ₩37,429 | ₩39,678 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,661 | ₩38,862 | ₩37,844 | ₩37,925 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,621 | ₩39,719 | ₩38,380 | ₩38,862 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,826 | ₩40,776 | ₩37,697 | ₩38,460 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,545 | ₩40,468 | ₩39,545 | ₩39,826 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,678 | ₩39,799 | ₩38,915 | ₩39,397 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,334 | ₩40,790 | ₩39,357 | ₩39,719 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,570 | ₩42,918 | ₩40,495 | ₩40,508 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩42,021 | ₩42,664 | ₩41,807 | ₩42,530 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,972 | ₩43,306 | ₩41,794 | ₩41,901 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,115 | ₩43,226 | ₩41,901 | ₩42,771 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,124 | ₩42,035 | ₩41,124 | ₩41,432 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,954 | ₩42,463 | ₩40,950 | ₩41,031 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,820 | ₩42,369 | ₩41,405 | ₩42,222 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,446 | ₩42,142 | ₩41,245 | ₩41,753 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,834 | ₩42,543 | ₩41,191 | ₩41,365 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,570 | ₩42,878 | ₩41,660 | ₩42,088 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,901 | ₩42,624 | ₩41,820 | ₩42,409 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩42,035 | ₩42,450 | ₩41,579 | ₩41,981 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩42,075 | ₩42,865 | ₩41,512 | ₩42,168 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,851 | ₩42,878 | ₩41,794 | ₩41,927 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,088 | ₩42,918 | ₩42,088 | ₩42,704 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,522 | ₩42,195 | ₩40,522 | ₩42,021 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,160 | ₩41,446 | ₩40,160 | ₩40,816 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,812 | ₩40,294 | ₩38,982 | ₩39,491 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,464 | ₩40,160 | ₩39,357 | ₩39,786 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,183 | ₩39,786 | ₩38,929 | ₩39,438 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,371 | ₩39,545 | ₩38,728 | ₩39,237 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,093 | ₩40,160 | ₩39,478 | ₩39,585 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,728 | ₩40,080 | ₩38,728 | ₩39,906 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,541 | ₩39,678 | ₩38,541 | ₩38,942 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,804 | ₩38,019 | ₩37,122 | ₩37,670 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,215 | ₩38,019 | ₩37,215 | ₩37,871 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,546 | ₩37,510 | ₩35,970 | ₩37,483 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩37,041 | ₩38,126 | ₩36,948 | ₩37,028 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,466 | ₩37,483 | ₩36,010 | ₩37,081 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,823 | ₩36,586 | ₩35,783 | ₩36,158 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,662 | ₩35,863 | ₩35,127 | ₩35,542 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,743 | ₩36,640 | ₩35,743 | ₩35,997 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,185 | ₩36,787 | ₩34,685 | ₩36,318 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,251 | ₩37,322 | ₩36,064 | ₩36,091 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,921 | ₩37,068 | ₩36,144 | ₩36,439 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,131 | ₩36,372 | ₩35,488 | ₩35,662 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,779 | ₩36,439 | ₩34,685 | ₩36,211 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,498 | ₩35,502 | ₩34,458 | ₩34,873 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,471 | ₩35,073 | ₩34,217 | ₩34,498 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,502 | ₩35,596 | ₩34,391 | ₩34,458 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,364 | ₩35,676 | ₩33,507 | ₩35,314 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩35,020 | ₩36,064 | ₩32,945 | ₩35,060 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,678 | ₩40,267 | ₩38,835 | ₩39,585 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩39,009 | ₩40,923 | ₩38,674 | ₩39,652 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,554 | ₩39,223 | ₩37,496 | ₩39,170 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,397 | ₩39,839 | ₩38,621 | ₩39,411 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,669 | ₩41,258 | ₩39,812 | ₩40,375 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩41,044 | ₩41,338 | ₩39,692 | ₩41,071 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,504 | ₩40,897 | ₩39,183 | ₩40,763 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,956 | ₩40,950 | ₩38,956 | ₩40,910 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,222 | ₩42,222 | ₩40,790 | ₩40,950 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩42,035 | ₩42,664 | ₩41,365 | ₩42,530 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,727 | ₩41,954 | ₩41,017 | ₩41,753 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,272 | ₩41,834 | ₩40,857 | ₩41,566 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,356 | ₩42,503 | ₩40,201 | ₩40,964 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,302 | ₩43,909 | ₩41,994 | ₩42,691 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,503 | ₩42,557 | ₩41,807 | ₩42,329 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩41,031 | ₩42,691 | ₩40,964 | ₩42,503 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,535 | ₩41,459 | ₩40,401 | ₩41,004 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,174 | ₩41,017 | ₩39,973 | ₩40,361 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,830 | ₩41,419 | ₩39,906 | ₩40,254 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,642 | ₩41,486 | ₩40,080 | ₩40,361 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,495 | ₩41,044 | ₩39,089 | ₩40,428 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,883 | ₩41,245 | ₩39,933 | ₩40,187 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,428 | ₩41,205 | ₩40,201 | ₩40,843 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,231 | ₩41,593 | ₩40,227 | ₩40,415 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,763 | ₩41,861 | ₩40,000 | ₩41,606 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,134 | ₩41,419 | ₩38,634 | ₩40,160 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,290 | ₩40,415 | ₩39,277 | ₩40,134 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,326 | ₩39,344 | ₩38,005 | ₩39,290 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,751 | ₩38,527 | ₩37,349 | ₩38,527 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,858 | ₩38,286 | ₩37,336 | ₩37,657 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,434 | ₩38,634 | ₩37,376 | ₩37,751 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,179 | ₩38,594 | ₩37,751 | ₩38,340 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,755 | ₩39,036 | ₩37,952 | ₩38,353 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,545 | ₩39,973 | ₩38,822 | ₩39,036 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,768 | ₩39,826 | ₩38,380 | ₩39,504 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,759 | ₩39,933 | ₩37,871 | ₩38,460 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,950 | ₩42,008 | ₩39,705 | ₩40,227 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,853 | ₩41,325 | ₩39,598 | ₩41,071 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩40,000 | ₩40,201 | ₩39,531 | ₩39,853 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,772 | ₩40,522 | ₩39,411 | ₩40,187 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,518 | ₩40,067 | ₩38,701 | ₩39,678 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,589 | ₩41,191 | ₩39,371 | ₩39,973 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,424 | ₩40,830 | ₩39,049 | ₩40,575 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,201 | ₩40,602 | ₩39,130 | ₩39,531 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,875 | ₩40,134 | ₩38,380 | ₩40,134 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,397 | ₩39,893 | ₩38,969 | ₩39,076 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩39,023 | ₩39,732 | ₩38,393 | ₩39,504 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,839 | ₩39,839 | ₩38,715 | ₩38,768 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩40,027 | ₩40,107 | ₩39,625 | ₩39,799 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,468 | ₩41,111 | ₩39,504 | ₩39,986 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,468 | ₩40,870 | ₩40,348 | ₩40,723 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,709 | ₩40,843 | ₩40,455 | ₩40,482 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,111 | ₩41,272 | ₩39,973 | ₩40,495 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,763 | ₩41,231 | ₩40,616 | ₩41,111 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,182 | ₩42,195 | ₩40,120 | ₩40,508 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,998 | ₩43,467 | ₩41,968 | ₩42,289 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,342 | ₩43,172 | ₩41,834 | ₩42,931 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,530 | ₩42,891 | ₩41,834 | ₩42,342 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩42,061 | ₩43,266 | ₩41,981 | ₩42,583 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,298 | ₩42,142 | ₩40,401 | ₩42,048 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,356 | ₩42,650 | ₩40,937 | ₩41,231 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,258 | ₩42,503 | ₩41,057 | ₩42,168 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,288 | ₩46,626 | ₩40,910 | ₩41,258 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,763 | ₩40,910 | ₩39,504 | ₩39,719 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,518 | ₩40,897 | ₩39,438 | ₩40,669 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,933 | ₩40,294 | ₩38,956 | ₩39,424 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,304 | ₩40,160 | ₩39,063 | ₩39,665 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,491 | ₩39,786 | ₩38,915 | ₩39,384 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,674 | ₩39,531 | ₩38,420 | ₩39,478 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,491 | ₩39,933 | ₩38,808 | ₩39,023 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,344 | ₩40,000 | ₩39,304 | ₩39,451 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,112 | ₩39,665 | ₩38,112 | ₩39,504 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,858 | ₩38,380 | ₩36,666 | ₩37,804 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,372 | ₩38,367 | ₩36,372 | ₩37,978 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,385 | ₩36,881 | ₩36,051 | ₩36,278 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,359 | ₩37,015 | ₩35,903 | ₩36,131 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,077 | ₩36,814 | ₩35,957 | ₩36,412 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,242 | ₩37,322 | ₩35,890 | ₩36,425 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,630 | ₩37,630 | ₩36,827 | ₩37,403 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,246 | ₩38,835 | ₩37,684 | ₩37,791 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,898 | ₩38,621 | ₩37,670 | ₩38,259 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,403 | ₩38,019 | ₩37,269 | ₩37,590 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,403 | ₩37,510 | ₩36,774 | ₩37,309 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,840 | ₩37,282 | ₩36,412 | ₩36,974 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,630 | ₩37,791 | ₩36,412 | ₩36,814 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,225 | ₩38,139 | ₩35,903 | ₩37,818 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,689 | ₩36,265 | ₩35,381 | ₩36,037 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,917 | ₩36,211 | ₩34,591 | ₩35,997 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,345 | ₩36,345 | ₩35,395 | ₩35,944 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,215 | ₩37,523 | ₩36,479 | ₩36,600 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,617 | ₩38,233 | ₩37,269 | ₩37,309 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,751 | ₩38,608 | ₩37,189 | ₩37,737 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,099 | ₩38,715 | ₩37,911 | ₩37,938 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,952 | ₩38,219 | ₩37,443 | ₩37,831 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,711 | ₩38,273 | ₩37,617 | ₩38,072 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,389 | ₩37,831 | ₩37,189 | ₩37,537 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,559 | ₩37,778 | ₩36,158 | ₩37,470 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩37,001 | ₩37,349 | ₩36,720 | ₩36,774 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,318 | ₩37,001 | ₩36,064 | ₩36,840 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,519 | ₩36,787 | ₩35,903 | ₩36,546 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,796 | ₩37,416 | ₩35,542 | ₩36,559 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩34,029 | ₩35,569 | ₩33,976 | ₩35,515 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,922 | ₩34,940 | ₩33,922 | ₩34,270 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,140 | ₩35,274 | ₩33,253 | ₩33,547 | -4.53% | 95.7만 |
|---|