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 | ₩35,878 | ₩36,668 | ₩35,878 | ₩36,226 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,758 | ₩36,253 | ₩35,517 | ₩35,825 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,677 | ₩36,360 | ₩35,611 | ₩36,066 | +1.09% | 91만 |
| 2026.10.06 | ₩36,414 | ₩36,802 | ₩35,811 | ₩35,838 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,628 | ₩36,695 | ₩36,079 | ₩36,119 | -1.39% | 58.5만 |
| 2026.10.02 | ₩37,016 | ₩37,216 | ₩36,240 | ₩36,628 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,226 | ₩37,002 | ₩35,905 | ₩36,895 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,561 | ₩36,721 | ₩35,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,293 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,186 | ₩36,507 | ₩35,785 | ₩36,467 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,199 | ₩36,748 | ₩35,811 | ₩36,306 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,293 | ₩36,454 | ₩35,798 | ₩36,293 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩36,052 | ₩36,574 | ₩35,637 | ₩36,199 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,297 | ₩37,671 | ₩35,945 | ₩36,052 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,671 | ₩38,260 | ₩37,337 | ₩37,765 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,828 | ₩37,350 | ₩36,574 | ₩37,016 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,521 | ₩37,029 | ₩36,494 | ₩36,895 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,167 | ₩38,193 | ₩37,002 | ₩37,029 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,689 | ₩38,769 | ₩37,444 | ₩37,698 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,123 | ₩37,310 | ₩36,654 | ₩37,150 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,377 | ₩37,645 | ₩36,654 | ₩37,243 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,578 | ₩37,765 | ₩36,895 | ₩37,324 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,855 | ₩37,123 | ₩36,199 | ₩37,029 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩37,002 | ₩37,631 | ₩36,628 | ₩36,855 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,695 | ₩37,618 | ₩36,454 | ₩36,962 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,092 | ₩37,176 | ₩35,999 | ₩37,123 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,193 | ₩39,103 | ₩36,373 | ₩36,440 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,824 | ₩43,413 | ₩37,845 | ₩38,100 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,198 | ₩43,988 | ₩42,529 | ₩43,051 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,349 | ₩44,724 | ₩43,158 | ₩43,613 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩45,032 | ₩45,500 | ₩44,590 | ₩44,778 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,550 | ₩45,099 | ₩44,068 | ₩44,630 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,657 | ₩45,179 | ₩44,229 | ₩44,871 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,992 | ₩44,992 | ₩43,961 | ₩44,550 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,152 | ₩45,607 | ₩44,951 | ₩45,233 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩45,045 | ₩45,393 | ₩44,684 | ₩45,206 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,911 | ₩45,072 | ₩43,814 | ₩44,403 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,139 | ₩45,955 | ₩45,139 | ₩45,634 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,460 | ₩45,674 | ₩44,992 | ₩45,125 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩45,005 | ₩45,473 | ₩44,523 | ₩45,192 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,246 | ₩45,567 | ₩44,858 | ₩45,366 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,219 | ₩45,955 | ₩44,590 | ₩45,233 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,487 | ₩45,848 | ₩44,416 | ₩44,778 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,852 | ₩46,905 | ₩45,607 | ₩45,647 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,200 | ₩47,989 | ₩46,437 | ₩47,026 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,789 | ₩48,257 | ₩47,280 | ₩47,454 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩49,006 | ₩49,006 | ₩47,815 | ₩47,869 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,819 | ₩49,354 | ₩48,511 | ₩48,806 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,190 | ₩49,247 | ₩48,190 | ₩48,819 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,689 | ₩50,238 | ₩48,431 | ₩48,712 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,154 | ₩49,247 | ₩48,538 | ₩48,725 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,739 | ₩49,220 | ₩47,963 | ₩49,100 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,765 | ₩49,287 | ₩48,016 | ₩48,899 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,444 | ₩49,515 | ₩48,404 | ₩49,261 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,414 | ₩48,136 | ₩47,414 | ₩48,083 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩46,049 | ₩47,186 | ₩45,594 | ₩46,771 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩47,012 | ₩47,200 | ₩45,848 | ₩46,143 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,976 | ₩48,310 | ₩47,588 | ₩47,842 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,869 | ₩48,203 | ₩47,347 | ₩47,855 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,641 | ₩47,775 | ₩46,892 | ₩47,441 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,762 | ₩48,618 | ₩46,852 | ₩47,400 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,374 | ₩48,404 | ₩47,374 | ₩48,043 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,688 | ₩47,574 | ₩45,688 | ₩47,119 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,143 | ₩46,383 | ₩45,420 | ₩45,741 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,504 | ₩47,173 | ₩45,848 | ₩46,169 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,728 | ₩47,053 | ₩45,580 | ₩46,504 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,233 | ₩45,728 | ₩44,590 | ₩45,728 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,192 | ₩45,741 | ₩44,577 | ₩45,233 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,166 | ₩45,634 | ₩44,831 | ₩45,393 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,778 | ₩45,554 | ₩44,630 | ₩44,965 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,233 | ₩45,634 | ₩44,269 | ₩44,831 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,139 | ₩45,447 | ₩44,403 | ₩44,925 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,868 | ₩45,139 | ₩43,225 | ₩45,112 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,072 | ₩45,072 | ₩43,694 | ₩44,055 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,617 | ₩45,942 | ₩44,430 | ₩45,580 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,902 | ₩46,531 | ₩43,921 | ₩44,670 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,219 | ₩46,250 | ₩44,871 | ₩46,035 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,647 | ₩45,647 | ₩44,590 | ₩44,992 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,357 | ₩46,838 | ₩45,567 | ₩45,701 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,196 | ₩47,253 | ₩46,062 | ₩46,531 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,879 | ₩47,066 | ₩45,059 | ₩45,567 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,584 | ₩47,280 | ₩45,955 | ₩46,651 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,534 | ₩47,775 | ₩46,236 | ₩46,343 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,735 | ₩48,177 | ₩47,186 | ₩47,213 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,982 | ₩48,244 | ₩45,661 | ₩47,735 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,420 | ₩45,982 | ₩44,885 | ₩45,594 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,812 | ₩48,016 | ₩45,219 | ₩45,500 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,450 | ₩48,886 | ₩45,594 | ₩46,731 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,963 | ₩47,963 | ₩43,881 | ₩45,112 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,292 | ₩43,667 | ₩41,967 | ₩42,877 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,560 | ₩43,560 | ₩42,931 | ₩43,212 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,904 | ₩43,680 | ₩42,850 | ₩43,600 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩43,011 | ₩43,359 | ₩42,074 | ₩43,105 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,814 | ₩43,814 | ₩43,065 | ₩43,265 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,172 | ₩44,376 | ₩42,369 | ₩44,068 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,824 | ₩43,720 | ₩42,676 | ₩43,212 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,392 | ₩42,503 | ₩41,378 | ₩42,395 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,843 | ₩41,338 | ₩40,589 | ₩41,245 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,291 | ₩40,843 | ₩38,996 | ₩40,776 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩38,006 | ₩39,759 | ₩37,417 | ₩39,665 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,648 | ₩38,849 | ₩37,832 | ₩37,912 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,608 | ₩39,706 | ₩38,367 | ₩38,849 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,813 | ₩40,763 | ₩37,685 | ₩38,448 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,532 | ₩40,455 | ₩39,532 | ₩39,813 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,665 | ₩39,786 | ₩38,903 | ₩39,384 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,321 | ₩40,776 | ₩39,344 | ₩39,706 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,556 | ₩42,904 | ₩40,482 | ₩40,495 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩42,007 | ₩42,650 | ₩41,793 | ₩42,516 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,958 | ₩43,292 | ₩41,780 | ₩41,887 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,101 | ₩43,212 | ₩41,887 | ₩42,757 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,111 | ₩42,021 | ₩41,111 | ₩41,419 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,940 | ₩42,449 | ₩40,937 | ₩41,017 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,807 | ₩42,355 | ₩41,392 | ₩42,208 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,432 | ₩42,128 | ₩41,231 | ₩41,740 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,820 | ₩42,529 | ₩41,178 | ₩41,352 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,556 | ₩42,864 | ₩41,646 | ₩42,074 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,887 | ₩42,610 | ₩41,807 | ₩42,395 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩42,021 | ₩42,436 | ₩41,566 | ₩41,967 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩42,061 | ₩42,850 | ₩41,499 | ₩42,155 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,837 | ₩42,864 | ₩41,780 | ₩41,914 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,074 | ₩42,904 | ₩42,074 | ₩42,690 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,509 | ₩42,181 | ₩40,509 | ₩42,007 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,147 | ₩41,432 | ₩40,147 | ₩40,803 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,799 | ₩40,281 | ₩38,970 | ₩39,478 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,451 | ₩40,147 | ₩39,344 | ₩39,772 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,170 | ₩39,772 | ₩38,916 | ₩39,425 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,358 | ₩39,532 | ₩38,715 | ₩39,224 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,080 | ₩40,147 | ₩39,465 | ₩39,572 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,715 | ₩40,067 | ₩38,715 | ₩39,893 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,528 | ₩39,665 | ₩38,528 | ₩38,929 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,792 | ₩38,006 | ₩37,109 | ₩37,658 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,203 | ₩38,006 | ₩37,203 | ₩37,859 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,534 | ₩37,497 | ₩35,959 | ₩37,471 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩37,029 | ₩38,113 | ₩36,935 | ₩37,016 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,454 | ₩37,471 | ₩35,999 | ₩37,069 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,811 | ₩36,574 | ₩35,771 | ₩36,146 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,651 | ₩35,851 | ₩35,115 | ₩35,530 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,731 | ₩36,628 | ₩35,731 | ₩35,985 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,173 | ₩36,775 | ₩34,674 | ₩36,306 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,240 | ₩37,310 | ₩36,052 | ₩36,079 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,909 | ₩37,056 | ₩36,132 | ₩36,427 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,119 | ₩36,360 | ₩35,477 | ₩35,651 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,767 | ₩36,427 | ₩34,674 | ₩36,199 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,486 | ₩35,490 | ₩34,446 | ₩34,861 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,460 | ₩35,062 | ₩34,205 | ₩34,486 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,490 | ₩35,584 | ₩34,379 | ₩34,446 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,353 | ₩35,664 | ₩33,496 | ₩35,303 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩35,008 | ₩36,052 | ₩32,934 | ₩35,049 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,665 | ₩40,254 | ₩38,822 | ₩39,572 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,996 | ₩40,910 | ₩38,662 | ₩39,639 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,541 | ₩39,210 | ₩37,484 | ₩39,157 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,384 | ₩39,826 | ₩38,608 | ₩39,398 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,656 | ₩41,245 | ₩39,799 | ₩40,361 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩41,030 | ₩41,325 | ₩39,679 | ₩41,057 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,491 | ₩40,883 | ₩39,170 | ₩40,749 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,943 | ₩40,937 | ₩38,943 | ₩40,897 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,208 | ₩42,208 | ₩40,776 | ₩40,937 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩42,021 | ₩42,650 | ₩41,352 | ₩42,516 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,713 | ₩41,940 | ₩41,004 | ₩41,740 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,258 | ₩41,820 | ₩40,843 | ₩41,552 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,342 | ₩42,489 | ₩40,187 | ₩40,950 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,288 | ₩43,894 | ₩41,981 | ₩42,676 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,489 | ₩42,543 | ₩41,793 | ₩42,315 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩41,017 | ₩42,676 | ₩40,950 | ₩42,489 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,522 | ₩41,445 | ₩40,388 | ₩40,990 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,161 | ₩41,004 | ₩39,960 | ₩40,348 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,816 | ₩41,405 | ₩39,893 | ₩40,241 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,629 | ₩41,472 | ₩40,067 | ₩40,348 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,482 | ₩41,030 | ₩39,077 | ₩40,415 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,870 | ₩41,231 | ₩39,920 | ₩40,174 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,415 | ₩41,191 | ₩40,187 | ₩40,830 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,218 | ₩41,579 | ₩40,214 | ₩40,401 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,749 | ₩41,847 | ₩39,987 | ₩41,592 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,120 | ₩41,405 | ₩38,622 | ₩40,147 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,277 | ₩40,401 | ₩39,264 | ₩40,120 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,314 | ₩39,331 | ₩37,993 | ₩39,277 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,738 | ₩38,515 | ₩37,337 | ₩38,515 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,845 | ₩38,274 | ₩37,324 | ₩37,645 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,421 | ₩38,622 | ₩37,364 | ₩37,738 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,167 | ₩38,581 | ₩37,738 | ₩38,327 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,742 | ₩39,023 | ₩37,939 | ₩38,341 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,532 | ₩39,960 | ₩38,809 | ₩39,023 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,755 | ₩39,813 | ₩38,367 | ₩39,491 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,746 | ₩39,920 | ₩37,859 | ₩38,448 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,937 | ₩41,994 | ₩39,692 | ₩40,214 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,839 | ₩41,311 | ₩39,585 | ₩41,057 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,987 | ₩40,187 | ₩39,518 | ₩39,839 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,759 | ₩40,509 | ₩39,398 | ₩40,174 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,505 | ₩40,054 | ₩38,689 | ₩39,665 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,575 | ₩41,178 | ₩39,358 | ₩39,960 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,411 | ₩40,816 | ₩39,036 | ₩40,562 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,187 | ₩40,589 | ₩39,117 | ₩39,518 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,862 | ₩40,120 | ₩38,367 | ₩40,120 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,384 | ₩39,880 | ₩38,956 | ₩39,063 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩39,010 | ₩39,719 | ₩38,381 | ₩39,491 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,826 | ₩39,826 | ₩38,702 | ₩38,755 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩40,013 | ₩40,094 | ₩39,612 | ₩39,786 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,455 | ₩41,097 | ₩39,491 | ₩39,973 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,455 | ₩40,856 | ₩40,335 | ₩40,709 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,696 | ₩40,830 | ₩40,442 | ₩40,468 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,097 | ₩41,258 | ₩39,960 | ₩40,482 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,749 | ₩41,218 | ₩40,602 | ₩41,097 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,168 | ₩42,181 | ₩40,107 | ₩40,495 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,984 | ₩43,453 | ₩41,954 | ₩42,275 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,329 | ₩43,158 | ₩41,820 | ₩42,917 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,516 | ₩42,877 | ₩41,820 | ₩42,329 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩42,048 | ₩43,252 | ₩41,967 | ₩42,569 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,285 | ₩42,128 | ₩40,388 | ₩42,034 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,342 | ₩42,636 | ₩40,923 | ₩41,218 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,245 | ₩42,489 | ₩41,044 | ₩42,155 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,273 | ₩46,611 | ₩40,897 | ₩41,245 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,749 | ₩40,897 | ₩39,491 | ₩39,706 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,505 | ₩40,883 | ₩39,425 | ₩40,656 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,920 | ₩40,281 | ₩38,943 | ₩39,411 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,291 | ₩40,147 | ₩39,050 | ₩39,652 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,478 | ₩39,772 | ₩38,903 | ₩39,371 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,662 | ₩39,518 | ₩38,407 | ₩39,465 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,478 | ₩39,920 | ₩38,796 | ₩39,010 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,331 | ₩39,987 | ₩39,291 | ₩39,438 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,100 | ₩39,652 | ₩38,100 | ₩39,491 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,845 | ₩38,367 | ₩36,654 | ₩37,792 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,360 | ₩38,354 | ₩36,360 | ₩37,966 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,373 | ₩36,869 | ₩36,039 | ₩36,266 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,347 | ₩37,002 | ₩35,892 | ₩36,119 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,066 | ₩36,802 | ₩35,945 | ₩36,400 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,230 | ₩37,310 | ₩35,878 | ₩36,414 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,618 | ₩37,618 | ₩36,815 | ₩37,390 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,234 | ₩38,822 | ₩37,671 | ₩37,779 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,886 | ₩38,608 | ₩37,658 | ₩38,247 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,390 | ₩38,006 | ₩37,257 | ₩37,578 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,390 | ₩37,497 | ₩36,761 | ₩37,297 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,828 | ₩37,270 | ₩36,400 | ₩36,962 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,618 | ₩37,779 | ₩36,400 | ₩36,802 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,213 | ₩38,126 | ₩35,892 | ₩37,805 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,677 | ₩36,253 | ₩35,370 | ₩36,025 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,905 | ₩36,199 | ₩34,580 | ₩35,985 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,333 | ₩36,333 | ₩35,383 | ₩35,932 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,203 | ₩37,511 | ₩36,467 | ₩36,587 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,605 | ₩38,220 | ₩37,257 | ₩37,297 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,738 | ₩38,595 | ₩37,176 | ₩37,725 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,086 | ₩38,702 | ₩37,899 | ₩37,926 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,939 | ₩38,207 | ₩37,431 | ₩37,819 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,698 | ₩38,260 | ₩37,605 | ₩38,060 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,377 | ₩37,819 | ₩37,176 | ₩37,524 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,547 | ₩37,765 | ₩36,146 | ₩37,457 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,989 | ₩37,337 | ₩36,708 | ₩36,761 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,306 | ₩36,989 | ₩36,052 | ₩36,828 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,507 | ₩36,775 | ₩35,892 | ₩36,534 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,785 | ₩37,404 | ₩35,530 | ₩36,547 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩34,018 | ₩35,557 | ₩33,965 | ₩35,504 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,911 | ₩34,928 | ₩33,911 | ₩34,259 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,129 | ₩35,263 | ₩33,242 | ₩33,536 | -4.53% | 95.7만 |
|---|