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 | ₩35,826 | ₩36,614 | ₩35,826 | ₩36,173 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,705 | ₩36,200 | ₩35,465 | ₩35,772 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,625 | ₩36,307 | ₩35,558 | ₩36,013 | +1.09% | 91만 |
| 2026.10.06 | ₩36,360 | ₩36,748 | ₩35,759 | ₩35,786 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,574 | ₩36,641 | ₩36,026 | ₩36,066 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,962 | ₩37,162 | ₩36,186 | ₩36,574 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,173 | ₩36,948 | ₩35,852 | ₩36,841 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,507 | ₩36,668 | ₩35,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,240 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,133 | ₩36,454 | ₩35,732 | ₩36,414 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,146 | ₩36,694 | ₩35,759 | ₩36,253 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,240 | ₩36,400 | ₩35,745 | ₩36,240 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,999 | ₩36,521 | ₩35,585 | ₩36,146 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,242 | ₩37,616 | ₩35,892 | ₩35,999 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,616 | ₩38,204 | ₩37,282 | ₩37,710 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,774 | ₩37,296 | ₩36,521 | ₩36,962 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,467 | ₩36,975 | ₩36,440 | ₩36,841 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,111 | ₩38,137 | ₩36,948 | ₩36,975 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,632 | ₩38,712 | ₩37,389 | ₩37,643 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,068 | ₩37,255 | ₩36,601 | ₩37,095 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,322 | ₩37,590 | ₩36,601 | ₩37,189 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,523 | ₩37,710 | ₩36,841 | ₩37,269 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,801 | ₩37,068 | ₩36,146 | ₩36,975 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,948 | ₩37,576 | ₩36,574 | ₩36,801 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,641 | ₩37,563 | ₩36,400 | ₩36,908 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,039 | ₩37,122 | ₩35,946 | ₩37,068 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,137 | ₩39,046 | ₩36,320 | ₩36,387 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,761 | ₩43,349 | ₩37,790 | ₩38,044 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,135 | ₩43,924 | ₩42,467 | ₩42,988 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,284 | ₩44,658 | ₩43,095 | ₩43,549 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,966 | ₩45,434 | ₩44,525 | ₩44,712 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,485 | ₩45,033 | ₩44,004 | ₩44,565 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,592 | ₩45,113 | ₩44,164 | ₩44,805 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,926 | ₩44,926 | ₩43,897 | ₩44,485 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,086 | ₩45,540 | ₩44,886 | ₩45,166 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,979 | ₩45,327 | ₩44,618 | ₩45,140 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,846 | ₩45,006 | ₩43,750 | ₩44,338 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,073 | ₩45,888 | ₩45,073 | ₩45,567 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,393 | ₩45,607 | ₩44,926 | ₩45,059 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,939 | ₩45,407 | ₩44,458 | ₩45,126 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,180 | ₩45,500 | ₩44,792 | ₩45,300 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,153 | ₩45,888 | ₩44,525 | ₩45,166 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,420 | ₩45,781 | ₩44,351 | ₩44,712 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,783 | ₩46,837 | ₩45,540 | ₩45,581 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,131 | ₩47,919 | ₩46,369 | ₩46,957 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,719 | ₩48,186 | ₩47,211 | ₩47,384 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,935 | ₩48,935 | ₩47,745 | ₩47,799 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,747 | ₩49,282 | ₩48,440 | ₩48,734 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,119 | ₩49,175 | ₩48,119 | ₩48,747 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,616 | ₩50,164 | ₩48,360 | ₩48,641 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,082 | ₩49,175 | ₩48,467 | ₩48,654 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,667 | ₩49,148 | ₩47,892 | ₩49,028 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,694 | ₩49,215 | ₩47,946 | ₩48,828 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,373 | ₩49,442 | ₩48,333 | ₩49,188 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,344 | ₩48,066 | ₩47,344 | ₩48,013 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,981 | ₩47,117 | ₩45,527 | ₩46,703 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,944 | ₩47,131 | ₩45,781 | ₩46,075 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,906 | ₩48,240 | ₩47,518 | ₩47,772 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,799 | ₩48,133 | ₩47,278 | ₩47,785 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,572 | ₩47,705 | ₩46,823 | ₩47,371 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,692 | ₩48,547 | ₩46,783 | ₩47,331 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,304 | ₩48,333 | ₩47,304 | ₩47,972 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,621 | ₩47,505 | ₩45,621 | ₩47,050 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,075 | ₩46,315 | ₩45,353 | ₩45,674 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,436 | ₩47,104 | ₩45,781 | ₩46,102 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,661 | ₩46,984 | ₩45,514 | ₩46,436 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,166 | ₩45,661 | ₩44,525 | ₩45,661 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,126 | ₩45,674 | ₩44,511 | ₩45,166 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,099 | ₩45,567 | ₩44,765 | ₩45,327 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,712 | ₩45,487 | ₩44,565 | ₩44,899 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,166 | ₩45,567 | ₩44,204 | ₩44,765 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,073 | ₩45,380 | ₩44,338 | ₩44,859 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,803 | ₩45,073 | ₩43,162 | ₩45,046 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩45,006 | ₩45,006 | ₩43,630 | ₩43,990 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,552 | ₩45,874 | ₩44,364 | ₩45,514 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,834 | ₩46,462 | ₩43,857 | ₩44,605 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,153 | ₩46,182 | ₩44,805 | ₩45,968 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,581 | ₩45,581 | ₩44,525 | ₩44,926 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,289 | ₩46,770 | ₩45,500 | ₩45,634 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,128 | ₩47,184 | ₩45,995 | ₩46,462 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,810 | ₩46,997 | ₩44,993 | ₩45,500 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,516 | ₩47,211 | ₩45,888 | ₩46,583 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,465 | ₩47,705 | ₩46,168 | ₩46,275 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,665 | ₩48,106 | ₩47,117 | ₩47,144 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,915 | ₩48,173 | ₩45,594 | ₩47,665 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,353 | ₩45,915 | ₩44,819 | ₩45,527 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,743 | ₩47,946 | ₩45,153 | ₩45,434 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,382 | ₩48,814 | ₩45,527 | ₩46,663 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,892 | ₩47,892 | ₩43,817 | ₩45,046 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,229 | ₩43,603 | ₩41,906 | ₩42,814 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,496 | ₩43,496 | ₩42,868 | ₩43,148 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,841 | ₩43,616 | ₩42,788 | ₩43,536 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,948 | ₩43,295 | ₩42,013 | ₩43,042 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,750 | ₩43,750 | ₩43,001 | ₩43,202 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,108 | ₩44,311 | ₩42,307 | ₩44,004 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,761 | ₩43,656 | ₩42,614 | ₩43,148 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,331 | ₩42,440 | ₩41,318 | ₩42,333 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,783 | ₩41,278 | ₩40,529 | ₩41,184 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,233 | ₩40,783 | ₩38,939 | ₩40,716 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,950 | ₩39,701 | ₩37,362 | ₩39,607 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,592 | ₩38,792 | ₩37,777 | ₩37,857 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,552 | ₩39,647 | ₩38,311 | ₩38,792 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,754 | ₩40,703 | ₩37,630 | ₩38,391 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,474 | ₩40,396 | ₩39,474 | ₩39,754 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,607 | ₩39,728 | ₩38,846 | ₩39,327 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,262 | ₩40,716 | ₩39,287 | ₩39,647 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,494 | ₩42,841 | ₩40,422 | ₩40,436 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,946 | ₩42,587 | ₩41,732 | ₩42,454 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,895 | ₩43,229 | ₩41,719 | ₩41,826 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,039 | ₩43,148 | ₩41,826 | ₩42,694 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,051 | ₩41,959 | ₩41,051 | ₩41,358 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,879 | ₩42,387 | ₩40,877 | ₩40,957 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,745 | ₩42,293 | ₩41,331 | ₩42,146 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,371 | ₩42,066 | ₩41,171 | ₩41,679 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,759 | ₩42,467 | ₩41,117 | ₩41,291 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,494 | ₩42,801 | ₩41,585 | ₩42,013 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,826 | ₩42,547 | ₩41,745 | ₩42,333 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,959 | ₩42,373 | ₩41,505 | ₩41,906 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,999 | ₩42,788 | ₩41,438 | ₩42,093 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,774 | ₩42,801 | ₩41,719 | ₩41,852 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,013 | ₩42,841 | ₩42,013 | ₩42,627 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,449 | ₩42,120 | ₩40,449 | ₩41,946 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,088 | ₩41,371 | ₩40,088 | ₩40,743 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,741 | ₩40,222 | ₩38,912 | ₩39,420 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,394 | ₩40,088 | ₩39,287 | ₩39,714 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,113 | ₩39,714 | ₩38,859 | ₩39,367 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,300 | ₩39,474 | ₩38,659 | ₩39,166 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,022 | ₩40,088 | ₩39,407 | ₩39,514 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,659 | ₩40,008 | ₩38,659 | ₩39,835 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,472 | ₩39,607 | ₩38,472 | ₩38,872 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,737 | ₩37,950 | ₩37,055 | ₩37,603 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,149 | ₩37,950 | ₩37,149 | ₩37,803 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,480 | ₩37,443 | ₩35,906 | ₩37,416 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,975 | ₩38,057 | ₩36,881 | ₩36,962 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,400 | ₩37,416 | ₩35,946 | ₩37,015 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,759 | ₩36,521 | ₩35,719 | ₩36,093 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,598 | ₩35,799 | ₩35,064 | ₩35,478 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,679 | ₩36,574 | ₩35,679 | ₩35,933 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,120 | ₩36,721 | ₩34,623 | ₩36,253 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,186 | ₩37,255 | ₩35,999 | ₩36,026 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,855 | ₩37,002 | ₩36,080 | ₩36,374 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,066 | ₩36,307 | ₩35,425 | ₩35,598 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,717 | ₩36,374 | ₩34,623 | ₩36,146 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,436 | ₩35,438 | ₩34,396 | ₩34,810 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,409 | ₩35,011 | ₩34,155 | ₩34,436 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,438 | ₩35,532 | ₩34,329 | ₩34,396 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,302 | ₩35,612 | ₩33,447 | ₩35,251 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,957 | ₩35,999 | ₩32,886 | ₩34,997 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,607 | ₩40,195 | ₩38,765 | ₩39,514 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,939 | ₩40,850 | ₩38,605 | ₩39,581 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,485 | ₩39,153 | ₩37,429 | ₩39,100 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,327 | ₩39,768 | ₩38,552 | ₩39,340 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,596 | ₩41,184 | ₩39,741 | ₩40,302 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,970 | ₩41,264 | ₩39,621 | ₩40,997 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,434 | ₩40,823 | ₩39,113 | ₩40,690 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,886 | ₩40,877 | ₩38,886 | ₩40,837 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,146 | ₩42,146 | ₩40,716 | ₩40,877 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,959 | ₩42,587 | ₩41,291 | ₩42,454 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,652 | ₩41,879 | ₩40,944 | ₩41,679 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,198 | ₩41,759 | ₩40,783 | ₩41,491 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,280 | ₩42,427 | ₩40,128 | ₩40,890 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,226 | ₩43,830 | ₩41,919 | ₩42,614 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,427 | ₩42,480 | ₩41,732 | ₩42,253 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,957 | ₩42,614 | ₩40,890 | ₩42,427 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,463 | ₩41,385 | ₩40,329 | ₩40,930 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,102 | ₩40,944 | ₩39,901 | ₩40,289 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,757 | ₩41,345 | ₩39,835 | ₩40,182 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,569 | ₩41,411 | ₩40,008 | ₩40,289 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,422 | ₩40,970 | ₩39,019 | ₩40,356 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,810 | ₩41,171 | ₩39,861 | ₩40,115 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,356 | ₩41,131 | ₩40,128 | ₩40,770 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,157 | ₩41,518 | ₩40,155 | ₩40,342 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,690 | ₩41,785 | ₩39,928 | ₩41,532 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,062 | ₩41,345 | ₩38,565 | ₩40,088 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,220 | ₩40,342 | ₩39,206 | ₩40,062 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,258 | ₩39,273 | ₩37,937 | ₩39,220 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,683 | ₩38,458 | ₩37,282 | ₩38,458 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,790 | ₩38,218 | ₩37,269 | ₩37,590 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,365 | ₩38,565 | ₩37,309 | ₩37,683 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,111 | ₩38,525 | ₩37,683 | ₩38,271 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,685 | ₩38,966 | ₩37,884 | ₩38,284 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,474 | ₩39,901 | ₩38,752 | ₩38,966 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,699 | ₩39,754 | ₩38,311 | ₩39,434 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,688 | ₩39,861 | ₩37,803 | ₩38,391 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,877 | ₩41,932 | ₩39,634 | ₩40,155 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,781 | ₩41,251 | ₩39,527 | ₩40,997 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,928 | ₩40,128 | ₩39,460 | ₩39,781 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,701 | ₩40,449 | ₩39,340 | ₩40,115 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,447 | ₩39,995 | ₩38,632 | ₩39,607 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,516 | ₩41,117 | ₩39,300 | ₩39,901 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,353 | ₩40,757 | ₩38,979 | ₩40,503 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,128 | ₩40,529 | ₩39,059 | ₩39,460 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,806 | ₩40,062 | ₩38,311 | ₩40,062 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,327 | ₩39,821 | ₩38,899 | ₩39,006 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,953 | ₩39,661 | ₩38,325 | ₩39,434 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,768 | ₩39,768 | ₩38,645 | ₩38,699 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,955 | ₩40,035 | ₩39,554 | ₩39,728 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,396 | ₩41,037 | ₩39,434 | ₩39,915 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,396 | ₩40,797 | ₩40,275 | ₩40,650 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,636 | ₩40,770 | ₩40,382 | ₩40,409 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,037 | ₩41,198 | ₩39,901 | ₩40,422 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,690 | ₩41,157 | ₩40,543 | ₩41,037 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,106 | ₩42,120 | ₩40,048 | ₩40,436 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,921 | ₩43,389 | ₩41,892 | ₩42,213 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,267 | ₩43,095 | ₩41,759 | ₩42,854 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,454 | ₩42,814 | ₩41,759 | ₩42,267 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,986 | ₩43,189 | ₩41,906 | ₩42,507 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,224 | ₩42,066 | ₩40,329 | ₩41,973 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,280 | ₩42,574 | ₩40,863 | ₩41,157 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,184 | ₩42,427 | ₩40,984 | ₩42,093 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,206 | ₩46,543 | ₩40,837 | ₩41,184 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,690 | ₩40,837 | ₩39,434 | ₩39,647 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,447 | ₩40,823 | ₩39,367 | ₩40,596 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,861 | ₩40,222 | ₩38,886 | ₩39,353 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,233 | ₩40,088 | ₩38,993 | ₩39,594 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,420 | ₩39,714 | ₩38,846 | ₩39,313 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,605 | ₩39,460 | ₩38,351 | ₩39,407 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,420 | ₩39,861 | ₩38,739 | ₩38,953 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,273 | ₩39,928 | ₩39,233 | ₩39,380 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,044 | ₩39,594 | ₩38,044 | ₩39,434 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,790 | ₩38,311 | ₩36,601 | ₩37,737 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,307 | ₩38,298 | ₩36,307 | ₩37,910 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,320 | ₩36,815 | ₩35,986 | ₩36,213 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,293 | ₩36,948 | ₩35,839 | ₩36,066 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,013 | ₩36,748 | ₩35,892 | ₩36,347 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,175 | ₩37,255 | ₩35,826 | ₩36,360 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,563 | ₩37,563 | ₩36,761 | ₩37,336 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,178 | ₩38,765 | ₩37,616 | ₩37,723 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,830 | ₩38,552 | ₩37,603 | ₩38,191 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,336 | ₩37,950 | ₩37,202 | ₩37,523 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,336 | ₩37,443 | ₩36,708 | ₩37,242 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,774 | ₩37,215 | ₩36,347 | ₩36,908 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,563 | ₩37,723 | ₩36,347 | ₩36,748 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,160 | ₩38,071 | ₩35,839 | ₩37,750 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,625 | ₩36,200 | ₩35,318 | ₩35,973 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,852 | ₩36,146 | ₩34,529 | ₩35,933 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,280 | ₩36,280 | ₩35,331 | ₩35,879 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,149 | ₩37,456 | ₩36,414 | ₩36,534 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,549 | ₩38,164 | ₩37,202 | ₩37,242 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,683 | ₩38,538 | ₩37,122 | ₩37,670 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,031 | ₩38,645 | ₩37,843 | ₩37,870 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,884 | ₩38,151 | ₩37,376 | ₩37,763 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,643 | ₩38,204 | ₩37,549 | ₩38,004 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,322 | ₩37,763 | ₩37,122 | ₩37,469 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,494 | ₩37,710 | ₩36,093 | ₩37,402 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,935 | ₩37,282 | ₩36,654 | ₩36,708 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,253 | ₩36,935 | ₩35,999 | ₩36,774 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,454 | ₩36,721 | ₩35,839 | ₩36,480 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,732 | ₩37,349 | ₩35,478 | ₩36,494 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,968 | ₩35,505 | ₩33,915 | ₩35,452 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,861 | ₩34,877 | ₩33,861 | ₩34,209 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,077 | ₩35,211 | ₩33,193 | ₩33,487 | -4.53% | 95.7만 |
|---|