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 | ₩35,787 | ₩36,574 | ₩35,787 | ₩36,134 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,667 | ₩36,161 | ₩35,426 | ₩35,733 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,587 | ₩36,267 | ₩35,520 | ₩35,974 | +1.09% | 91만 |
| 2026.10.06 | ₩36,321 | ₩36,708 | ₩35,720 | ₩35,747 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,534 | ₩36,601 | ₩35,987 | ₩36,027 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,921 | ₩37,122 | ₩36,147 | ₩36,534 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,134 | ₩36,908 | ₩35,813 | ₩36,801 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,468 | ₩36,628 | ₩35,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,201 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,094 | ₩36,414 | ₩35,693 | ₩36,374 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,107 | ₩36,654 | ₩35,720 | ₩36,214 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,201 | ₩36,361 | ₩35,707 | ₩36,201 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,960 | ₩36,481 | ₩35,547 | ₩36,107 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,202 | ₩37,575 | ₩35,854 | ₩35,960 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,575 | ₩38,163 | ₩37,242 | ₩37,669 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,735 | ₩37,255 | ₩36,481 | ₩36,921 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,428 | ₩36,935 | ₩36,401 | ₩36,801 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,069 | ₩38,096 | ₩36,908 | ₩36,935 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,590 | ₩38,670 | ₩37,349 | ₩37,602 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,028 | ₩37,215 | ₩36,561 | ₩37,055 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,282 | ₩37,549 | ₩36,561 | ₩37,148 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,482 | ₩37,669 | ₩36,801 | ₩37,228 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,761 | ₩37,028 | ₩36,107 | ₩36,935 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,908 | ₩37,535 | ₩36,534 | ₩36,761 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,601 | ₩37,522 | ₩36,361 | ₩36,868 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,000 | ₩37,082 | ₩35,907 | ₩37,028 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,096 | ₩39,004 | ₩36,281 | ₩36,347 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,715 | ₩43,302 | ₩37,749 | ₩38,003 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,088 | ₩43,876 | ₩42,421 | ₩42,941 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,236 | ₩44,610 | ₩43,048 | ₩43,502 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,917 | ₩45,384 | ₩44,477 | ₩44,663 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,436 | ₩44,984 | ₩43,956 | ₩44,517 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,543 | ₩45,064 | ₩44,116 | ₩44,757 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,877 | ₩44,877 | ₩43,849 | ₩44,436 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,037 | ₩45,491 | ₩44,837 | ₩45,117 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,930 | ₩45,277 | ₩44,570 | ₩45,091 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,797 | ₩44,957 | ₩43,702 | ₩44,290 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,024 | ₩45,838 | ₩45,024 | ₩45,518 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,344 | ₩45,558 | ₩44,877 | ₩45,010 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,890 | ₩45,358 | ₩44,410 | ₩45,077 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,131 | ₩45,451 | ₩44,744 | ₩45,251 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,104 | ₩45,838 | ₩44,477 | ₩45,117 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,371 | ₩45,731 | ₩44,303 | ₩44,663 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,732 | ₩46,786 | ₩45,491 | ₩45,531 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,079 | ₩47,867 | ₩46,319 | ₩46,906 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,667 | ₩48,134 | ₩47,160 | ₩47,333 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,881 | ₩48,881 | ₩47,693 | ₩47,747 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,695 | ₩49,229 | ₩48,388 | ₩48,681 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,067 | ₩49,122 | ₩48,067 | ₩48,695 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,562 | ₩50,110 | ₩48,307 | ₩48,588 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,028 | ₩49,122 | ₩48,414 | ₩48,601 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,615 | ₩49,095 | ₩47,840 | ₩48,975 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,641 | ₩49,162 | ₩47,894 | ₩48,775 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,321 | ₩49,389 | ₩48,281 | ₩49,135 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,293 | ₩48,014 | ₩47,293 | ₩47,960 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,932 | ₩47,066 | ₩45,478 | ₩46,652 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,893 | ₩47,079 | ₩45,731 | ₩46,025 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,854 | ₩48,187 | ₩47,467 | ₩47,720 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,747 | ₩48,081 | ₩47,226 | ₩47,734 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,520 | ₩47,653 | ₩46,772 | ₩47,320 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,640 | ₩48,494 | ₩46,732 | ₩47,280 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,253 | ₩48,281 | ₩47,253 | ₩47,920 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,571 | ₩47,453 | ₩45,571 | ₩46,999 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,025 | ₩46,265 | ₩45,304 | ₩45,624 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,385 | ₩47,053 | ₩45,731 | ₩46,052 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,611 | ₩46,933 | ₩45,464 | ₩46,385 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,117 | ₩45,611 | ₩44,477 | ₩45,611 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,077 | ₩45,624 | ₩44,463 | ₩45,117 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,051 | ₩45,518 | ₩44,717 | ₩45,277 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,663 | ₩45,438 | ₩44,517 | ₩44,850 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,117 | ₩45,518 | ₩44,156 | ₩44,717 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,024 | ₩45,331 | ₩44,290 | ₩44,810 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,756 | ₩45,024 | ₩43,115 | ₩44,997 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩44,957 | ₩44,957 | ₩43,582 | ₩43,943 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,503 | ₩45,825 | ₩44,316 | ₩45,464 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,785 | ₩46,412 | ₩43,809 | ₩44,557 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,104 | ₩46,132 | ₩44,757 | ₩45,918 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,531 | ₩45,531 | ₩44,477 | ₩44,877 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,239 | ₩46,719 | ₩45,451 | ₩45,584 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,078 | ₩47,133 | ₩45,945 | ₩46,412 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,759 | ₩46,946 | ₩44,944 | ₩45,451 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,465 | ₩47,160 | ₩45,838 | ₩46,532 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,413 | ₩47,653 | ₩46,118 | ₩46,225 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,613 | ₩48,054 | ₩47,066 | ₩47,093 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,865 | ₩48,121 | ₩45,544 | ₩47,613 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,304 | ₩45,865 | ₩44,770 | ₩45,478 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,692 | ₩47,894 | ₩45,104 | ₩45,384 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,332 | ₩48,761 | ₩45,478 | ₩46,612 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,840 | ₩47,840 | ₩43,769 | ₩44,997 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,182 | ₩43,556 | ₩41,860 | ₩42,768 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,449 | ₩43,449 | ₩42,821 | ₩43,102 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,795 | ₩43,569 | ₩42,741 | ₩43,489 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,901 | ₩43,248 | ₩41,967 | ₩42,995 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,702 | ₩43,702 | ₩42,955 | ₩43,155 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,062 | ₩44,263 | ₩42,261 | ₩43,956 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,715 | ₩43,609 | ₩42,568 | ₩43,102 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,286 | ₩42,394 | ₩41,273 | ₩42,287 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,739 | ₩41,233 | ₩40,485 | ₩41,139 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,191 | ₩40,739 | ₩38,897 | ₩40,672 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,909 | ₩39,658 | ₩37,322 | ₩39,564 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,550 | ₩38,750 | ₩37,736 | ₩37,816 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,510 | ₩39,604 | ₩38,270 | ₩38,750 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,711 | ₩40,659 | ₩37,589 | ₩38,350 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,431 | ₩40,352 | ₩39,431 | ₩39,711 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,564 | ₩39,684 | ₩38,804 | ₩39,284 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,218 | ₩40,672 | ₩39,244 | ₩39,604 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,448 | ₩42,795 | ₩40,379 | ₩40,392 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,900 | ₩42,541 | ₩41,687 | ₩42,408 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,848 | ₩43,182 | ₩41,673 | ₩41,780 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩41,994 | ₩43,102 | ₩41,780 | ₩42,648 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,006 | ₩41,914 | ₩41,006 | ₩41,313 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,834 | ₩42,341 | ₩40,832 | ₩40,913 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,700 | ₩42,247 | ₩41,286 | ₩42,101 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,326 | ₩42,020 | ₩41,126 | ₩41,633 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,713 | ₩42,421 | ₩41,073 | ₩41,246 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,448 | ₩42,755 | ₩41,540 | ₩41,967 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,780 | ₩42,501 | ₩41,700 | ₩42,287 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,914 | ₩42,327 | ₩41,460 | ₩41,860 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,954 | ₩42,741 | ₩41,393 | ₩42,047 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,728 | ₩42,755 | ₩41,673 | ₩41,807 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩41,967 | ₩42,795 | ₩41,967 | ₩42,581 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,405 | ₩42,074 | ₩40,405 | ₩41,900 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,045 | ₩41,326 | ₩40,045 | ₩40,699 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,698 | ₩40,178 | ₩38,870 | ₩39,377 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,351 | ₩40,045 | ₩39,244 | ₩39,671 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,070 | ₩39,671 | ₩38,817 | ₩39,324 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,257 | ₩39,431 | ₩38,617 | ₩39,124 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩39,978 | ₩40,045 | ₩39,364 | ₩39,471 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,617 | ₩39,965 | ₩38,617 | ₩39,791 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,430 | ₩39,564 | ₩38,430 | ₩38,830 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,696 | ₩37,909 | ₩37,015 | ₩37,562 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,108 | ₩37,909 | ₩37,108 | ₩37,762 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,441 | ₩37,402 | ₩35,867 | ₩37,375 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,935 | ₩38,016 | ₩36,841 | ₩36,921 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,361 | ₩37,375 | ₩35,907 | ₩36,975 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,720 | ₩36,481 | ₩35,680 | ₩36,054 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,560 | ₩35,760 | ₩35,026 | ₩35,440 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,640 | ₩36,534 | ₩35,640 | ₩35,894 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,080 | ₩36,681 | ₩34,585 | ₩36,214 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,147 | ₩37,215 | ₩35,960 | ₩35,987 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,815 | ₩36,961 | ₩36,040 | ₩36,334 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,027 | ₩36,267 | ₩35,386 | ₩35,560 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,679 | ₩36,334 | ₩34,585 | ₩36,107 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,399 | ₩35,400 | ₩34,359 | ₩34,772 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,372 | ₩34,973 | ₩34,118 | ₩34,399 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,400 | ₩35,493 | ₩34,292 | ₩34,359 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,265 | ₩35,573 | ₩33,411 | ₩35,213 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,919 | ₩35,960 | ₩32,850 | ₩34,959 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,564 | ₩40,152 | ₩38,723 | ₩39,471 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,897 | ₩40,806 | ₩38,563 | ₩39,538 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,443 | ₩39,111 | ₩37,389 | ₩39,057 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,284 | ₩39,725 | ₩38,510 | ₩39,297 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,552 | ₩41,139 | ₩39,698 | ₩40,258 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,926 | ₩41,220 | ₩39,578 | ₩40,953 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,391 | ₩40,779 | ₩39,070 | ₩40,646 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,844 | ₩40,832 | ₩38,844 | ₩40,792 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,101 | ₩42,101 | ₩40,672 | ₩40,832 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,914 | ₩42,541 | ₩41,246 | ₩42,408 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,607 | ₩41,834 | ₩40,899 | ₩41,633 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,153 | ₩41,713 | ₩40,739 | ₩41,446 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,234 | ₩42,381 | ₩40,085 | ₩40,846 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,181 | ₩43,782 | ₩41,874 | ₩42,568 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,381 | ₩42,434 | ₩41,687 | ₩42,207 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,913 | ₩42,568 | ₩40,846 | ₩42,381 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,419 | ₩41,340 | ₩40,285 | ₩40,886 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,058 | ₩40,899 | ₩39,858 | ₩40,245 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,712 | ₩41,300 | ₩39,791 | ₩40,138 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,525 | ₩41,366 | ₩39,965 | ₩40,245 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,379 | ₩40,926 | ₩38,977 | ₩40,312 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,766 | ₩41,126 | ₩39,818 | ₩40,072 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,312 | ₩41,086 | ₩40,085 | ₩40,726 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,113 | ₩41,473 | ₩40,112 | ₩40,299 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,646 | ₩41,740 | ₩39,885 | ₩41,487 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,018 | ₩41,300 | ₩38,523 | ₩40,045 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,177 | ₩40,299 | ₩39,164 | ₩40,018 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,216 | ₩39,231 | ₩37,896 | ₩39,177 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,642 | ₩38,416 | ₩37,242 | ₩38,416 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,749 | ₩38,176 | ₩37,228 | ₩37,549 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,323 | ₩38,523 | ₩37,268 | ₩37,642 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,069 | ₩38,483 | ₩37,642 | ₩38,230 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,643 | ₩38,924 | ₩37,842 | ₩38,243 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,431 | ₩39,858 | ₩38,710 | ₩38,924 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,657 | ₩39,711 | ₩38,270 | ₩39,391 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,644 | ₩39,818 | ₩37,762 | ₩38,350 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,832 | ₩41,887 | ₩39,591 | ₩40,112 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,738 | ₩41,206 | ₩39,484 | ₩40,953 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,885 | ₩40,085 | ₩39,418 | ₩39,738 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,658 | ₩40,405 | ₩39,297 | ₩40,072 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,404 | ₩39,951 | ₩38,590 | ₩39,564 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,472 | ₩41,073 | ₩39,257 | ₩39,858 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,311 | ₩40,712 | ₩38,937 | ₩40,459 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,085 | ₩40,485 | ₩39,017 | ₩39,418 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,763 | ₩40,018 | ₩38,270 | ₩40,018 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,284 | ₩39,778 | ₩38,857 | ₩38,964 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,910 | ₩39,618 | ₩38,283 | ₩39,391 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,725 | ₩39,725 | ₩38,603 | ₩38,657 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,911 | ₩39,992 | ₩39,511 | ₩39,684 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,352 | ₩40,993 | ₩39,391 | ₩39,871 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,352 | ₩40,752 | ₩40,232 | ₩40,606 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,592 | ₩40,726 | ₩40,339 | ₩40,365 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩40,993 | ₩41,153 | ₩39,858 | ₩40,379 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,646 | ₩41,113 | ₩40,499 | ₩40,993 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,060 | ₩42,074 | ₩40,005 | ₩40,392 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,875 | ₩43,342 | ₩41,847 | ₩42,167 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,221 | ₩43,048 | ₩41,713 | ₩42,808 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,408 | ₩42,768 | ₩41,713 | ₩42,221 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,940 | ₩43,142 | ₩41,860 | ₩42,461 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,180 | ₩42,020 | ₩40,285 | ₩41,927 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,234 | ₩42,528 | ₩40,819 | ₩41,113 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,139 | ₩42,381 | ₩40,939 | ₩42,047 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,157 | ₩46,492 | ₩40,792 | ₩41,139 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,646 | ₩40,792 | ₩39,391 | ₩39,604 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,404 | ₩40,779 | ₩39,324 | ₩40,552 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,818 | ₩40,178 | ₩38,844 | ₩39,311 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,191 | ₩40,045 | ₩38,950 | ₩39,551 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,377 | ₩39,671 | ₩38,804 | ₩39,271 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,563 | ₩39,418 | ₩38,310 | ₩39,364 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,377 | ₩39,818 | ₩38,697 | ₩38,910 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,231 | ₩39,885 | ₩39,191 | ₩39,337 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,003 | ₩39,551 | ₩38,003 | ₩39,391 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,749 | ₩38,270 | ₩36,561 | ₩37,696 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,267 | ₩38,256 | ₩36,267 | ₩37,869 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,281 | ₩36,775 | ₩35,947 | ₩36,174 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,254 | ₩36,908 | ₩35,800 | ₩36,027 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩35,974 | ₩36,708 | ₩35,854 | ₩36,307 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,135 | ₩37,215 | ₩35,787 | ₩36,321 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,522 | ₩37,522 | ₩36,721 | ₩37,295 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,136 | ₩38,723 | ₩37,575 | ₩37,682 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,789 | ₩38,510 | ₩37,562 | ₩38,149 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,295 | ₩37,909 | ₩37,162 | ₩37,482 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,295 | ₩37,402 | ₩36,668 | ₩37,202 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,735 | ₩37,175 | ₩36,307 | ₩36,868 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,522 | ₩37,682 | ₩36,307 | ₩36,708 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,120 | ₩38,029 | ₩35,800 | ₩37,709 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,587 | ₩36,161 | ₩35,280 | ₩35,934 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,813 | ₩36,107 | ₩34,492 | ₩35,894 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,241 | ₩36,241 | ₩35,293 | ₩35,840 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,108 | ₩37,415 | ₩36,374 | ₩36,494 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,509 | ₩38,123 | ₩37,162 | ₩37,202 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,642 | ₩38,496 | ₩37,082 | ₩37,629 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩37,989 | ₩38,603 | ₩37,802 | ₩37,829 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,842 | ₩38,109 | ₩37,335 | ₩37,722 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,602 | ₩38,163 | ₩37,509 | ₩37,963 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,282 | ₩37,722 | ₩37,082 | ₩37,429 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,454 | ₩37,669 | ₩36,054 | ₩37,362 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,895 | ₩37,242 | ₩36,614 | ₩36,668 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,214 | ₩36,895 | ₩35,960 | ₩36,735 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,414 | ₩36,681 | ₩35,800 | ₩36,441 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,693 | ₩37,308 | ₩35,440 | ₩36,454 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,931 | ₩35,466 | ₩33,878 | ₩35,413 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,825 | ₩34,839 | ₩33,825 | ₩34,172 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,039 | ₩35,173 | ₩33,157 | ₩33,451 | -4.53% | 95.7만 |
|---|