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 | ₩35,823 | ₩36,611 | ₩35,823 | ₩36,170 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,703 | ₩36,197 | ₩35,462 | ₩35,770 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,623 | ₩36,304 | ₩35,556 | ₩36,010 | +1.09% | 91만 |
| 2026.10.06 | ₩36,357 | ₩36,745 | ₩35,756 | ₩35,783 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,571 | ₩36,638 | ₩36,023 | ₩36,063 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,959 | ₩37,159 | ₩36,184 | ₩36,571 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,170 | ₩36,945 | ₩35,850 | ₩36,838 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,504 | ₩36,665 | ₩35,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,237 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,130 | ₩36,451 | ₩35,729 | ₩36,411 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,144 | ₩36,692 | ₩35,756 | ₩36,251 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,237 | ₩36,398 | ₩35,743 | ₩36,237 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,997 | ₩36,518 | ₩35,582 | ₩36,144 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,239 | ₩37,613 | ₩35,890 | ₩35,997 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,613 | ₩38,201 | ₩37,279 | ₩37,707 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,772 | ₩37,293 | ₩36,518 | ₩36,959 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,464 | ₩36,972 | ₩36,438 | ₩36,838 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,108 | ₩38,135 | ₩36,945 | ₩36,972 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,629 | ₩38,709 | ₩37,386 | ₩37,640 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,066 | ₩37,253 | ₩36,598 | ₩37,092 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,320 | ₩37,587 | ₩36,598 | ₩37,186 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,520 | ₩37,707 | ₩36,838 | ₩37,266 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,798 | ₩37,066 | ₩36,144 | ₩36,972 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,945 | ₩37,573 | ₩36,571 | ₩36,798 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,638 | ₩37,560 | ₩36,398 | ₩36,905 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,037 | ₩37,119 | ₩35,943 | ₩37,066 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,135 | ₩39,043 | ₩36,317 | ₩36,384 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,758 | ₩43,346 | ₩37,787 | ₩38,041 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,132 | ₩43,920 | ₩42,464 | ₩42,985 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,281 | ₩44,655 | ₩43,092 | ₩43,546 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,962 | ₩45,430 | ₩44,522 | ₩44,709 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,481 | ₩45,029 | ₩44,000 | ₩44,562 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,588 | ₩45,109 | ₩44,161 | ₩44,802 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,922 | ₩44,922 | ₩43,894 | ₩44,481 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,083 | ₩45,537 | ₩44,882 | ₩45,163 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,976 | ₩45,323 | ₩44,615 | ₩45,136 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,842 | ₩45,003 | ₩43,747 | ₩44,334 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,069 | ₩45,884 | ₩45,069 | ₩45,564 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,390 | ₩45,604 | ₩44,922 | ₩45,056 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,936 | ₩45,403 | ₩44,455 | ₩45,123 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,176 | ₩45,497 | ₩44,789 | ₩45,297 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,150 | ₩45,884 | ₩44,522 | ₩45,163 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,417 | ₩45,778 | ₩44,348 | ₩44,709 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,780 | ₩46,833 | ₩45,537 | ₩45,577 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,127 | ₩47,915 | ₩46,365 | ₩46,953 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,715 | ₩48,183 | ₩47,207 | ₩47,381 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,931 | ₩48,931 | ₩47,742 | ₩47,795 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,744 | ₩49,278 | ₩48,437 | ₩48,730 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,116 | ₩49,171 | ₩48,116 | ₩48,744 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,612 | ₩50,160 | ₩48,356 | ₩48,637 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,078 | ₩49,171 | ₩48,463 | ₩48,650 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,664 | ₩49,145 | ₩47,889 | ₩49,024 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,690 | ₩49,212 | ₩47,942 | ₩48,824 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,370 | ₩49,439 | ₩48,330 | ₩49,185 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,341 | ₩48,062 | ₩47,341 | ₩48,009 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,978 | ₩47,114 | ₩45,524 | ₩46,699 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,940 | ₩47,127 | ₩45,778 | ₩46,071 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,902 | ₩48,236 | ₩47,515 | ₩47,768 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,795 | ₩48,129 | ₩47,274 | ₩47,782 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,568 | ₩47,702 | ₩46,820 | ₩47,368 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,688 | ₩48,543 | ₩46,780 | ₩47,327 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,301 | ₩48,330 | ₩47,301 | ₩47,969 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,617 | ₩47,501 | ₩45,617 | ₩47,047 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,071 | ₩46,312 | ₩45,350 | ₩45,671 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,432 | ₩47,100 | ₩45,778 | ₩46,098 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,657 | ₩46,980 | ₩45,510 | ₩46,432 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,163 | ₩45,657 | ₩44,522 | ₩45,657 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,123 | ₩45,671 | ₩44,508 | ₩45,163 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,096 | ₩45,564 | ₩44,762 | ₩45,323 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,709 | ₩45,484 | ₩44,562 | ₩44,896 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,163 | ₩45,564 | ₩44,201 | ₩44,762 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,069 | ₩45,377 | ₩44,334 | ₩44,856 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,800 | ₩45,069 | ₩43,159 | ₩45,043 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,003 | ₩45,003 | ₩43,626 | ₩43,987 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,548 | ₩45,871 | ₩44,361 | ₩45,510 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,831 | ₩46,459 | ₩43,853 | ₩44,602 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,150 | ₩46,178 | ₩44,802 | ₩45,965 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,577 | ₩45,577 | ₩44,522 | ₩44,922 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,285 | ₩46,766 | ₩45,497 | ₩45,631 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,125 | ₩47,181 | ₩45,991 | ₩46,459 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,806 | ₩46,993 | ₩44,989 | ₩45,497 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,512 | ₩47,207 | ₩45,884 | ₩46,579 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,461 | ₩47,702 | ₩46,165 | ₩46,272 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,662 | ₩48,102 | ₩47,114 | ₩47,140 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,911 | ₩48,169 | ₩45,590 | ₩47,662 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,350 | ₩45,911 | ₩44,815 | ₩45,524 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,740 | ₩47,942 | ₩45,150 | ₩45,430 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,379 | ₩48,811 | ₩45,524 | ₩46,659 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,889 | ₩47,889 | ₩43,813 | ₩45,043 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,225 | ₩43,600 | ₩41,903 | ₩42,811 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,493 | ₩43,493 | ₩42,865 | ₩43,145 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,838 | ₩43,613 | ₩42,784 | ₩43,533 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,945 | ₩43,292 | ₩42,009 | ₩43,038 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,747 | ₩43,747 | ₩42,998 | ₩43,199 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,105 | ₩44,308 | ₩42,303 | ₩44,000 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,758 | ₩43,653 | ₩42,611 | ₩43,145 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,328 | ₩42,437 | ₩41,315 | ₩42,330 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,780 | ₩41,275 | ₩40,526 | ₩41,181 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,230 | ₩40,780 | ₩38,936 | ₩40,713 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,948 | ₩39,698 | ₩37,360 | ₩39,604 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,589 | ₩38,789 | ₩37,774 | ₩37,854 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,549 | ₩39,644 | ₩38,308 | ₩38,789 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,751 | ₩40,700 | ₩37,627 | ₩38,388 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,471 | ₩40,393 | ₩39,471 | ₩39,751 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,604 | ₩39,725 | ₩38,843 | ₩39,324 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,259 | ₩40,713 | ₩39,284 | ₩39,644 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,491 | ₩42,838 | ₩40,419 | ₩40,433 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,943 | ₩42,584 | ₩41,729 | ₩42,450 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,891 | ₩43,225 | ₩41,716 | ₩41,822 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,036 | ₩43,145 | ₩41,822 | ₩42,691 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,047 | ₩41,956 | ₩41,047 | ₩41,355 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,876 | ₩42,384 | ₩40,874 | ₩40,954 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,742 | ₩42,290 | ₩41,328 | ₩42,143 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,368 | ₩42,063 | ₩41,168 | ₩41,675 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,756 | ₩42,464 | ₩41,114 | ₩41,288 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,491 | ₩42,798 | ₩41,582 | ₩42,009 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,822 | ₩42,544 | ₩41,742 | ₩42,330 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,956 | ₩42,370 | ₩41,502 | ₩41,903 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,996 | ₩42,784 | ₩41,435 | ₩42,090 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,771 | ₩42,798 | ₩41,716 | ₩41,849 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,009 | ₩42,838 | ₩42,009 | ₩42,624 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,446 | ₩42,116 | ₩40,446 | ₩41,943 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,085 | ₩41,368 | ₩40,085 | ₩40,740 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,738 | ₩40,219 | ₩38,910 | ₩39,417 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,391 | ₩40,085 | ₩39,284 | ₩39,711 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,110 | ₩39,711 | ₩38,856 | ₩39,364 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,297 | ₩39,471 | ₩38,656 | ₩39,163 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,019 | ₩40,085 | ₩39,404 | ₩39,511 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,656 | ₩40,005 | ₩38,656 | ₩39,832 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,469 | ₩39,604 | ₩38,469 | ₩38,869 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,734 | ₩37,948 | ₩37,052 | ₩37,600 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,146 | ₩37,948 | ₩37,146 | ₩37,801 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,478 | ₩37,440 | ₩35,903 | ₩37,413 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,972 | ₩38,054 | ₩36,879 | ₩36,959 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,398 | ₩37,413 | ₩35,943 | ₩37,012 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,756 | ₩36,518 | ₩35,716 | ₩36,090 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,596 | ₩35,796 | ₩35,061 | ₩35,476 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,676 | ₩36,571 | ₩35,676 | ₩35,930 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,117 | ₩36,718 | ₩34,620 | ₩36,251 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,184 | ₩37,253 | ₩35,997 | ₩36,023 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,852 | ₩36,999 | ₩36,077 | ₩36,371 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,063 | ₩36,304 | ₩35,422 | ₩35,596 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,714 | ₩36,371 | ₩34,620 | ₩36,144 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,433 | ₩35,435 | ₩34,393 | ₩34,807 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,407 | ₩35,008 | ₩34,153 | ₩34,433 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,435 | ₩35,529 | ₩34,326 | ₩34,393 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,300 | ₩35,609 | ₩33,445 | ₩35,248 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,954 | ₩35,997 | ₩32,883 | ₩34,995 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,604 | ₩40,192 | ₩38,763 | ₩39,511 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,936 | ₩40,847 | ₩38,602 | ₩39,578 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,482 | ₩39,150 | ₩37,426 | ₩39,097 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,324 | ₩39,765 | ₩38,549 | ₩39,337 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,593 | ₩41,181 | ₩39,738 | ₩40,299 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,967 | ₩41,261 | ₩39,618 | ₩40,994 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,431 | ₩40,820 | ₩39,110 | ₩40,687 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,883 | ₩40,874 | ₩38,883 | ₩40,834 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,143 | ₩42,143 | ₩40,713 | ₩40,874 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,956 | ₩42,584 | ₩41,288 | ₩42,450 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,649 | ₩41,876 | ₩40,941 | ₩41,675 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,194 | ₩41,756 | ₩40,780 | ₩41,488 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,277 | ₩42,424 | ₩40,125 | ₩40,887 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,223 | ₩43,827 | ₩41,916 | ₩42,611 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,424 | ₩42,477 | ₩41,729 | ₩42,250 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,954 | ₩42,611 | ₩40,887 | ₩42,424 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,460 | ₩41,381 | ₩40,326 | ₩40,927 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,099 | ₩40,941 | ₩39,898 | ₩40,286 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,753 | ₩41,341 | ₩39,832 | ₩40,179 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,566 | ₩41,408 | ₩40,005 | ₩40,286 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,419 | ₩40,967 | ₩39,016 | ₩40,353 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,807 | ₩41,168 | ₩39,858 | ₩40,112 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,353 | ₩41,128 | ₩40,125 | ₩40,767 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,154 | ₩41,515 | ₩40,152 | ₩40,339 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,687 | ₩41,782 | ₩39,925 | ₩41,528 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,059 | ₩41,341 | ₩38,562 | ₩40,085 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,217 | ₩40,339 | ₩39,204 | ₩40,059 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,255 | ₩39,270 | ₩37,934 | ₩39,217 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,680 | ₩38,455 | ₩37,279 | ₩38,455 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,787 | ₩38,215 | ₩37,266 | ₩37,587 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,362 | ₩38,562 | ₩37,306 | ₩37,680 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,108 | ₩38,522 | ₩37,680 | ₩38,268 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,682 | ₩38,963 | ₩37,881 | ₩38,282 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,471 | ₩39,898 | ₩38,749 | ₩38,963 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,696 | ₩39,751 | ₩38,308 | ₩39,431 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,685 | ₩39,858 | ₩37,801 | ₩38,388 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,874 | ₩41,929 | ₩39,631 | ₩40,152 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,778 | ₩41,248 | ₩39,524 | ₩40,994 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,925 | ₩40,125 | ₩39,457 | ₩39,778 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,698 | ₩40,446 | ₩39,337 | ₩40,112 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,444 | ₩39,992 | ₩38,629 | ₩39,604 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,513 | ₩41,114 | ₩39,297 | ₩39,898 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,351 | ₩40,753 | ₩38,976 | ₩40,500 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,125 | ₩40,526 | ₩39,057 | ₩39,457 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,803 | ₩40,059 | ₩38,308 | ₩40,059 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,324 | ₩39,818 | ₩38,896 | ₩39,003 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,950 | ₩39,658 | ₩38,322 | ₩39,431 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,765 | ₩39,765 | ₩38,642 | ₩38,696 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,952 | ₩40,032 | ₩39,551 | ₩39,725 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,393 | ₩41,034 | ₩39,431 | ₩39,912 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,393 | ₩40,794 | ₩40,272 | ₩40,647 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,633 | ₩40,767 | ₩40,379 | ₩40,406 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,034 | ₩41,194 | ₩39,898 | ₩40,419 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,687 | ₩41,154 | ₩40,540 | ₩41,034 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,103 | ₩42,116 | ₩40,045 | ₩40,433 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,918 | ₩43,386 | ₩41,889 | ₩42,210 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,263 | ₩43,092 | ₩41,756 | ₩42,851 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,450 | ₩42,811 | ₩41,756 | ₩42,263 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,983 | ₩43,185 | ₩41,903 | ₩42,504 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,221 | ₩42,063 | ₩40,326 | ₩41,969 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,277 | ₩42,571 | ₩40,860 | ₩41,154 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,181 | ₩42,424 | ₩40,981 | ₩42,090 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,203 | ₩46,539 | ₩40,834 | ₩41,181 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,687 | ₩40,834 | ₩39,431 | ₩39,644 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,444 | ₩40,820 | ₩39,364 | ₩40,593 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,858 | ₩40,219 | ₩38,883 | ₩39,351 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,230 | ₩40,085 | ₩38,990 | ₩39,591 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,417 | ₩39,711 | ₩38,843 | ₩39,310 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,602 | ₩39,457 | ₩38,348 | ₩39,404 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,417 | ₩39,858 | ₩38,736 | ₩38,950 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,270 | ₩39,925 | ₩39,230 | ₩39,377 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,041 | ₩39,591 | ₩38,041 | ₩39,431 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,787 | ₩38,308 | ₩36,598 | ₩37,734 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,304 | ₩38,295 | ₩36,304 | ₩37,907 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,317 | ₩36,812 | ₩35,983 | ₩36,210 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,291 | ₩36,945 | ₩35,836 | ₩36,063 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,010 | ₩36,745 | ₩35,890 | ₩36,344 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,173 | ₩37,253 | ₩35,823 | ₩36,357 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,560 | ₩37,560 | ₩36,758 | ₩37,333 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,175 | ₩38,763 | ₩37,613 | ₩37,720 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,827 | ₩38,549 | ₩37,600 | ₩38,188 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,333 | ₩37,948 | ₩37,199 | ₩37,520 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,333 | ₩37,440 | ₩36,705 | ₩37,239 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,772 | ₩37,213 | ₩36,344 | ₩36,905 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,560 | ₩37,720 | ₩36,344 | ₩36,745 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,157 | ₩38,068 | ₩35,836 | ₩37,747 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,623 | ₩36,197 | ₩35,315 | ₩35,970 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,850 | ₩36,144 | ₩34,527 | ₩35,930 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,277 | ₩36,277 | ₩35,329 | ₩35,876 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,146 | ₩37,453 | ₩36,411 | ₩36,531 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,547 | ₩38,161 | ₩37,199 | ₩37,239 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,680 | ₩38,535 | ₩37,119 | ₩37,667 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,028 | ₩38,642 | ₩37,841 | ₩37,867 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,881 | ₩38,148 | ₩37,373 | ₩37,760 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,640 | ₩38,201 | ₩37,547 | ₩38,001 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,320 | ₩37,760 | ₩37,119 | ₩37,466 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,491 | ₩37,707 | ₩36,090 | ₩37,400 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,932 | ₩37,279 | ₩36,651 | ₩36,705 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,251 | ₩36,932 | ₩35,997 | ₩36,772 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,451 | ₩36,718 | ₩35,836 | ₩36,478 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,729 | ₩37,346 | ₩35,476 | ₩36,491 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,966 | ₩35,502 | ₩33,912 | ₩35,449 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,859 | ₩34,874 | ₩33,859 | ₩34,206 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,075 | ₩35,208 | ₩33,191 | ₩33,485 | -4.53% | 95.7만 |
|---|