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 | ₩35,816 | ₩36,604 | ₩35,816 | ₩36,164 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,696 | ₩36,190 | ₩35,456 | ₩35,763 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,616 | ₩36,297 | ₩35,549 | ₩36,003 | +1.09% | 91만 |
| 2026.10.06 | ₩36,351 | ₩36,738 | ₩35,749 | ₩35,776 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,564 | ₩36,631 | ₩36,017 | ₩36,057 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,952 | ₩37,152 | ₩36,177 | ₩36,564 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,164 | ₩36,938 | ₩35,843 | ₩36,832 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,498 | ₩36,658 | ₩35,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,230 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,124 | ₩36,444 | ₩35,723 | ₩36,404 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,137 | ₩36,685 | ₩35,749 | ₩36,244 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,230 | ₩36,391 | ₩35,736 | ₩36,230 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,990 | ₩36,511 | ₩35,576 | ₩36,137 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,232 | ₩37,606 | ₩35,883 | ₩35,990 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,606 | ₩38,194 | ₩37,272 | ₩37,700 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,765 | ₩37,286 | ₩36,511 | ₩36,952 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,458 | ₩36,965 | ₩36,431 | ₩36,832 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,101 | ₩38,127 | ₩36,938 | ₩36,965 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,622 | ₩38,702 | ₩37,379 | ₩37,633 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,059 | ₩37,246 | ₩36,591 | ₩37,085 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,313 | ₩37,580 | ₩36,591 | ₩37,179 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,513 | ₩37,700 | ₩36,832 | ₩37,259 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,792 | ₩37,059 | ₩36,137 | ₩36,965 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,938 | ₩37,566 | ₩36,564 | ₩36,792 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,631 | ₩37,553 | ₩36,391 | ₩36,898 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,030 | ₩37,112 | ₩35,937 | ₩37,059 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,127 | ₩39,036 | ₩36,311 | ₩36,377 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,750 | ₩43,338 | ₩37,780 | ₩38,034 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,124 | ₩43,912 | ₩42,456 | ₩42,977 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,273 | ₩44,647 | ₩43,084 | ₩43,538 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,954 | ₩45,422 | ₩44,513 | ₩44,700 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,473 | ₩45,021 | ₩43,992 | ₩44,553 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,580 | ₩45,101 | ₩44,152 | ₩44,794 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,914 | ₩44,914 | ₩43,885 | ₩44,473 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,074 | ₩45,528 | ₩44,874 | ₩45,154 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,967 | ₩45,315 | ₩44,607 | ₩45,128 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,834 | ₩44,994 | ₩43,738 | ₩44,326 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,061 | ₩45,876 | ₩45,061 | ₩45,555 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,382 | ₩45,595 | ₩44,914 | ₩45,048 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,927 | ₩45,395 | ₩44,446 | ₩45,114 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,168 | ₩45,488 | ₩44,780 | ₩45,288 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,141 | ₩45,876 | ₩44,513 | ₩45,154 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,408 | ₩45,769 | ₩44,340 | ₩44,700 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,771 | ₩46,824 | ₩45,528 | ₩45,569 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,118 | ₩47,906 | ₩46,357 | ₩46,945 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,706 | ₩48,174 | ₩47,198 | ₩47,372 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,922 | ₩48,922 | ₩47,733 | ₩47,786 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,735 | ₩49,269 | ₩48,427 | ₩48,721 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,107 | ₩49,162 | ₩48,107 | ₩48,735 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,603 | ₩50,151 | ₩48,347 | ₩48,628 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,069 | ₩49,162 | ₩48,454 | ₩48,641 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,655 | ₩49,136 | ₩47,880 | ₩49,015 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,681 | ₩49,202 | ₩47,933 | ₩48,815 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,361 | ₩49,429 | ₩48,321 | ₩49,176 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,332 | ₩48,053 | ₩47,332 | ₩48,000 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,969 | ₩47,105 | ₩45,515 | ₩46,691 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,931 | ₩47,118 | ₩45,769 | ₩46,063 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,893 | ₩48,227 | ₩47,506 | ₩47,759 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,786 | ₩48,120 | ₩47,265 | ₩47,773 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,559 | ₩47,693 | ₩46,811 | ₩47,359 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,679 | ₩48,534 | ₩46,771 | ₩47,319 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,292 | ₩48,321 | ₩47,292 | ₩47,960 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,609 | ₩47,492 | ₩45,609 | ₩47,038 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,063 | ₩46,303 | ₩45,341 | ₩45,662 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,424 | ₩47,092 | ₩45,769 | ₩46,090 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,649 | ₩46,971 | ₩45,502 | ₩46,424 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,154 | ₩45,649 | ₩44,513 | ₩45,649 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,114 | ₩45,662 | ₩44,500 | ₩45,154 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,088 | ₩45,555 | ₩44,754 | ₩45,315 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,700 | ₩45,475 | ₩44,553 | ₩44,887 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,154 | ₩45,555 | ₩44,193 | ₩44,754 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,061 | ₩45,368 | ₩44,326 | ₩44,847 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,792 | ₩45,061 | ₩43,151 | ₩45,034 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩44,994 | ₩44,994 | ₩43,618 | ₩43,979 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,540 | ₩45,862 | ₩44,353 | ₩45,502 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,822 | ₩46,450 | ₩43,845 | ₩44,593 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,141 | ₩46,170 | ₩44,794 | ₩45,956 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,569 | ₩45,569 | ₩44,513 | ₩44,914 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,277 | ₩46,758 | ₩45,488 | ₩45,622 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,116 | ₩47,172 | ₩45,983 | ₩46,450 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,798 | ₩46,985 | ₩44,981 | ₩45,488 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,504 | ₩47,198 | ₩45,876 | ₩46,571 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,452 | ₩47,693 | ₩46,156 | ₩46,263 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,653 | ₩48,093 | ₩47,105 | ₩47,132 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,903 | ₩48,160 | ₩45,582 | ₩47,653 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,341 | ₩45,903 | ₩44,807 | ₩45,515 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,731 | ₩47,933 | ₩45,141 | ₩45,422 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,370 | ₩48,802 | ₩45,515 | ₩46,651 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,880 | ₩47,880 | ₩43,805 | ₩45,034 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,217 | ₩43,591 | ₩41,895 | ₩42,803 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,485 | ₩43,485 | ₩42,857 | ₩43,137 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,830 | ₩43,605 | ₩42,776 | ₩43,525 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,937 | ₩43,284 | ₩42,002 | ₩43,030 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,738 | ₩43,738 | ₩42,990 | ₩43,191 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,097 | ₩44,299 | ₩42,296 | ₩43,992 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,750 | ₩43,645 | ₩42,603 | ₩43,137 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,320 | ₩42,429 | ₩41,307 | ₩42,322 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,773 | ₩41,267 | ₩40,519 | ₩41,173 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,223 | ₩40,773 | ₩38,929 | ₩40,706 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,940 | ₩39,690 | ₩37,353 | ₩39,597 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,582 | ₩38,782 | ₩37,767 | ₩37,847 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,542 | ₩39,637 | ₩38,301 | ₩38,782 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,744 | ₩40,692 | ₩37,620 | ₩38,381 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,463 | ₩40,385 | ₩39,463 | ₩39,744 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,597 | ₩39,717 | ₩38,835 | ₩39,316 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,252 | ₩40,706 | ₩39,276 | ₩39,637 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,483 | ₩42,830 | ₩40,412 | ₩40,425 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,935 | ₩42,576 | ₩41,721 | ₩42,442 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,883 | ₩43,217 | ₩41,708 | ₩41,815 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,028 | ₩43,137 | ₩41,815 | ₩42,683 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,040 | ₩41,948 | ₩41,040 | ₩41,347 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,868 | ₩42,376 | ₩40,866 | ₩40,946 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,734 | ₩42,282 | ₩41,320 | ₩42,135 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,360 | ₩42,055 | ₩41,160 | ₩41,668 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,748 | ₩42,456 | ₩41,107 | ₩41,280 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,483 | ₩42,790 | ₩41,574 | ₩42,002 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,815 | ₩42,536 | ₩41,734 | ₩42,322 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,948 | ₩42,362 | ₩41,494 | ₩41,895 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,988 | ₩42,776 | ₩41,427 | ₩42,082 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,763 | ₩42,790 | ₩41,708 | ₩41,841 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,002 | ₩42,830 | ₩42,002 | ₩42,616 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,439 | ₩42,109 | ₩40,439 | ₩41,935 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,078 | ₩41,360 | ₩40,078 | ₩40,733 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,731 | ₩40,211 | ₩38,902 | ₩39,410 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,383 | ₩40,078 | ₩39,276 | ₩39,704 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,103 | ₩39,704 | ₩38,849 | ₩39,356 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,290 | ₩39,463 | ₩38,648 | ₩39,156 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,011 | ₩40,078 | ₩39,397 | ₩39,503 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,648 | ₩39,998 | ₩38,648 | ₩39,824 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,461 | ₩39,597 | ₩38,461 | ₩38,862 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,727 | ₩37,940 | ₩37,045 | ₩37,593 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,139 | ₩37,940 | ₩37,139 | ₩37,793 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,471 | ₩37,433 | ₩35,896 | ₩37,406 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,965 | ₩38,047 | ₩36,872 | ₩36,952 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,391 | ₩37,406 | ₩35,937 | ₩37,005 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,749 | ₩36,511 | ₩35,709 | ₩36,083 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,589 | ₩35,790 | ₩35,055 | ₩35,469 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,669 | ₩36,564 | ₩35,669 | ₩35,923 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,110 | ₩36,711 | ₩34,614 | ₩36,244 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,177 | ₩37,246 | ₩35,990 | ₩36,017 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,845 | ₩36,992 | ₩36,070 | ₩36,364 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,057 | ₩36,297 | ₩35,416 | ₩35,589 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,707 | ₩36,364 | ₩34,614 | ₩36,137 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,427 | ₩35,429 | ₩34,387 | ₩34,801 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,400 | ₩35,001 | ₩34,146 | ₩34,427 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,429 | ₩35,522 | ₩34,320 | ₩34,387 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,293 | ₩35,603 | ₩33,438 | ₩35,242 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,948 | ₩35,990 | ₩32,877 | ₩34,988 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,597 | ₩40,185 | ₩38,755 | ₩39,503 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,929 | ₩40,839 | ₩38,595 | ₩39,570 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,475 | ₩39,143 | ₩37,419 | ₩39,089 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,316 | ₩39,757 | ₩38,542 | ₩39,330 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,586 | ₩41,173 | ₩39,731 | ₩40,292 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,960 | ₩41,254 | ₩39,610 | ₩40,986 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,423 | ₩40,813 | ₩39,103 | ₩40,679 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,876 | ₩40,866 | ₩38,876 | ₩40,826 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,135 | ₩42,135 | ₩40,706 | ₩40,866 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,948 | ₩42,576 | ₩41,280 | ₩42,442 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,641 | ₩41,868 | ₩40,933 | ₩41,668 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,187 | ₩41,748 | ₩40,773 | ₩41,481 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,269 | ₩42,416 | ₩40,118 | ₩40,879 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,215 | ₩43,819 | ₩41,908 | ₩42,603 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,416 | ₩42,469 | ₩41,721 | ₩42,242 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,946 | ₩42,603 | ₩40,879 | ₩42,416 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,452 | ₩41,374 | ₩40,318 | ₩40,920 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,091 | ₩40,933 | ₩39,891 | ₩40,278 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,746 | ₩41,334 | ₩39,824 | ₩40,171 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,559 | ₩41,400 | ₩39,998 | ₩40,278 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,412 | ₩40,960 | ₩39,009 | ₩40,345 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,799 | ₩41,160 | ₩39,851 | ₩40,105 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,345 | ₩41,120 | ₩40,118 | ₩40,759 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,147 | ₩41,507 | ₩40,145 | ₩40,332 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,679 | ₩41,775 | ₩39,918 | ₩41,521 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,051 | ₩41,334 | ₩38,555 | ₩40,078 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,210 | ₩40,332 | ₩39,196 | ₩40,051 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,248 | ₩39,263 | ₩37,927 | ₩39,210 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,673 | ₩38,448 | ₩37,272 | ₩38,448 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,780 | ₩38,208 | ₩37,259 | ₩37,580 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,355 | ₩38,555 | ₩37,299 | ₩37,673 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,101 | ₩38,515 | ₩37,673 | ₩38,261 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,675 | ₩38,956 | ₩37,874 | ₩38,274 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,463 | ₩39,891 | ₩38,742 | ₩38,956 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,689 | ₩39,744 | ₩38,301 | ₩39,423 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,677 | ₩39,851 | ₩37,793 | ₩38,381 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,866 | ₩41,921 | ₩39,624 | ₩40,145 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,771 | ₩41,240 | ₩39,517 | ₩40,986 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,918 | ₩40,118 | ₩39,450 | ₩39,771 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,690 | ₩40,439 | ₩39,330 | ₩40,105 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,437 | ₩39,984 | ₩38,622 | ₩39,597 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,505 | ₩41,107 | ₩39,290 | ₩39,891 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,343 | ₩40,746 | ₩38,969 | ₩40,492 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,118 | ₩40,519 | ₩39,049 | ₩39,450 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,795 | ₩40,051 | ₩38,301 | ₩40,051 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,316 | ₩39,811 | ₩38,889 | ₩38,996 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,942 | ₩39,650 | ₩38,314 | ₩39,423 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,757 | ₩39,757 | ₩38,635 | ₩38,689 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,944 | ₩40,024 | ₩39,544 | ₩39,717 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,385 | ₩41,026 | ₩39,423 | ₩39,904 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,385 | ₩40,786 | ₩40,265 | ₩40,639 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,626 | ₩40,759 | ₩40,372 | ₩40,399 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,026 | ₩41,187 | ₩39,891 | ₩40,412 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,679 | ₩41,147 | ₩40,532 | ₩41,026 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,095 | ₩42,109 | ₩40,038 | ₩40,425 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,910 | ₩43,378 | ₩41,881 | ₩42,202 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,255 | ₩43,084 | ₩41,748 | ₩42,843 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,442 | ₩42,803 | ₩41,748 | ₩42,255 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,975 | ₩43,177 | ₩41,895 | ₩42,496 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,213 | ₩42,055 | ₩40,318 | ₩41,962 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,269 | ₩42,563 | ₩40,853 | ₩41,147 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,173 | ₩42,416 | ₩40,973 | ₩42,082 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,195 | ₩46,530 | ₩40,826 | ₩41,173 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,679 | ₩40,826 | ₩39,423 | ₩39,637 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,437 | ₩40,813 | ₩39,356 | ₩40,586 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,851 | ₩40,211 | ₩38,876 | ₩39,343 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,223 | ₩40,078 | ₩38,982 | ₩39,584 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,410 | ₩39,704 | ₩38,835 | ₩39,303 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,595 | ₩39,450 | ₩38,341 | ₩39,397 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,410 | ₩39,851 | ₩38,729 | ₩38,942 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,263 | ₩39,918 | ₩39,223 | ₩39,370 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,034 | ₩39,584 | ₩38,034 | ₩39,423 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,780 | ₩38,301 | ₩36,591 | ₩37,727 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,297 | ₩38,288 | ₩36,297 | ₩37,900 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,311 | ₩36,805 | ₩35,977 | ₩36,204 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,284 | ₩36,938 | ₩35,830 | ₩36,057 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,003 | ₩36,738 | ₩35,883 | ₩36,337 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,166 | ₩37,246 | ₩35,816 | ₩36,351 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,553 | ₩37,553 | ₩36,751 | ₩37,326 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,168 | ₩38,755 | ₩37,606 | ₩37,713 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,820 | ₩38,542 | ₩37,593 | ₩38,181 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,326 | ₩37,940 | ₩37,192 | ₩37,513 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,326 | ₩37,433 | ₩36,698 | ₩37,232 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,765 | ₩37,206 | ₩36,337 | ₩36,898 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,553 | ₩37,713 | ₩36,337 | ₩36,738 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,150 | ₩38,061 | ₩35,830 | ₩37,740 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,616 | ₩36,190 | ₩35,309 | ₩35,963 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,843 | ₩36,137 | ₩34,520 | ₩35,923 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,270 | ₩36,270 | ₩35,322 | ₩35,870 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,139 | ₩37,446 | ₩36,404 | ₩36,524 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,540 | ₩38,154 | ₩37,192 | ₩37,232 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,673 | ₩38,528 | ₩37,112 | ₩37,660 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,021 | ₩38,635 | ₩37,834 | ₩37,860 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,874 | ₩38,141 | ₩37,366 | ₩37,753 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,633 | ₩38,194 | ₩37,540 | ₩37,994 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,313 | ₩37,753 | ₩37,112 | ₩37,459 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,484 | ₩37,700 | ₩36,083 | ₩37,393 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,925 | ₩37,272 | ₩36,645 | ₩36,698 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,244 | ₩36,925 | ₩35,990 | ₩36,765 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,711 | ₩35,830 | ₩36,471 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,723 | ₩37,339 | ₩35,469 | ₩36,484 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,959 | ₩35,496 | ₩33,906 | ₩35,442 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,852 | ₩34,868 | ₩33,852 | ₩34,200 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,068 | ₩35,202 | ₩33,185 | ₩33,478 | -4.53% | 95.7만 |
|---|