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 | ₩35,818 | ₩36,606 | ₩35,818 | ₩36,165 | +0.97% | 47.8만 |
| 2026.10.08 | ₩35,697 | ₩36,192 | ₩35,457 | ₩35,764 | +0.19% | 80.7만 |
| 2026.10.07 | ₩35,617 | ₩36,299 | ₩35,550 | ₩36,005 | +1.09% | 91만 |
| 2026.10.06 | ₩36,352 | ₩36,739 | ₩35,751 | ₩35,778 | -1.58% | 71.4만 |
| 2026.10.05 | ₩36,566 | ₩36,633 | ₩36,018 | ₩36,058 | -1.39% | 58.5만 |
| 2026.10.02 | ₩36,953 | ₩37,154 | ₩36,178 | ₩36,566 | -1.05% | 51.7만 |
| 2026.10.01 | ₩36,165 | ₩36,940 | ₩35,844 | ₩36,833 | +1.85% | 67.3만 |
| 2026.09.30 | ₩36,499 | ₩36,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,232 |
| -0.73% |
| 80.8만 |
| 2026.09.29 | ₩36,125 | ₩36,446 | ₩35,724 | ₩36,405 | +0.78% | 61.4만 |
|---|
| 2026.09.28 | ₩36,138 | ₩36,686 | ₩35,751 | ₩36,245 | +0.30% | 65.9만 |
|---|
| 2026.09.25 | ₩36,232 | ₩36,392 | ₩35,737 | ₩36,232 | 0.00% | 44.7만 |
|---|
| 2026.09.24 | ₩35,991 | ₩36,512 | ₩35,577 | ₩36,138 | +0.41% | 65.8만 |
|---|
| 2026.09.23 | ₩37,234 | ₩37,608 | ₩35,884 | ₩35,991 | -3.34% | 61.3만 |
|---|
| 2026.09.22 | ₩37,608 | ₩38,196 | ₩37,274 | ₩37,701 | +0.25% | 73.3만 |
|---|
| 2026.09.21 | ₩36,766 | ₩37,287 | ₩36,512 | ₩36,953 | +0.51% | 71.4만 |
|---|
| 2026.09.18 | ₩36,459 | ₩36,967 | ₩36,432 | ₩36,833 | +1.03% | 133.5만 |
|---|
| 2026.09.17 | ₩38,102 | ₩38,129 | ₩36,940 | ₩36,967 | -2.98% | 79만 |
|---|
| 2026.09.16 | ₩38,623 | ₩38,703 | ₩37,381 | ₩37,635 | -2.56% | 124.8만 |
|---|
| 2026.09.15 | ₩37,060 | ₩37,247 | ₩36,592 | ₩37,087 | +0.07% | 83.6만 |
|---|
| 2026.09.14 | ₩37,314 | ₩37,581 | ₩36,592 | ₩37,180 | -0.36% | 82.1만 |
|---|
| 2026.09.11 | ₩37,514 | ₩37,701 | ₩36,833 | ₩37,260 | -0.68% | 89.4만 |
|---|
| 2026.09.10 | ₩36,793 | ₩37,060 | ₩36,138 | ₩36,967 | +0.47% | 106.8만 |
|---|
| 2026.09.09 | ₩36,940 | ₩37,568 | ₩36,566 | ₩36,793 | -0.40% | 118만 |
|---|
| 2026.09.08 | ₩36,633 | ₩37,554 | ₩36,392 | ₩36,900 | +0.73% | 116.1만 |
|---|
| 2026.09.04 | ₩36,031 | ₩37,114 | ₩35,938 | ₩37,060 | +2.86% | 92.5만 |
|---|
| 2026.09.03 | ₩38,129 | ₩39,037 | ₩36,312 | ₩36,379 | -4.59% | 137.7만 |
|---|
| 2026.09.02 | ₩42,751 | ₩43,339 | ₩37,782 | ₩38,035 | -11.03% | 213.1만 |
|---|
| 2026.09.01 | ₩43,125 | ₩43,914 | ₩42,457 | ₩42,978 | -0.34% | 70.1만 |
|---|
| 2026.08.31 | ₩44,274 | ₩44,648 | ₩43,085 | ₩43,540 | -1.66% | 80만 |
|---|
| 2026.08.28 | ₩44,956 | ₩45,423 | ₩44,515 | ₩44,702 | -0.56% | 41.9만 |
|---|
| 2026.08.27 | ₩44,475 | ₩45,023 | ₩43,994 | ₩44,555 | +0.18% | 47.2만 |
|---|
| 2026.08.26 | ₩44,582 | ₩45,103 | ₩44,154 | ₩44,795 | +0.48% | 40.4만 |
|---|
| 2026.08.25 | ₩44,916 | ₩44,916 | ₩43,887 | ₩44,475 | -0.98% | 44.6만 |
|---|
| 2026.08.24 | ₩45,076 | ₩45,530 | ₩44,876 | ₩45,156 | +0.18% | 35.2만 |
|---|
| 2026.08.21 | ₩44,969 | ₩45,316 | ₩44,608 | ₩45,129 | +0.36% | 34.3만 |
|---|
| 2026.08.20 | ₩44,835 | ₩44,996 | ₩43,740 | ₩44,328 | -1.13% | 39.6만 |
|---|
| 2026.08.19 | ₩45,063 | ₩45,878 | ₩45,063 | ₩45,557 | +1.10% | 31.7만 |
|---|
| 2026.08.18 | ₩45,383 | ₩45,597 | ₩44,916 | ₩45,049 | -0.74% | 32.5만 |
|---|
| 2026.08.17 | ₩44,929 | ₩45,397 | ₩44,448 | ₩45,116 | +0.42% | 69.7만 |
|---|
| 2026.08.14 | ₩45,169 | ₩45,490 | ₩44,782 | ₩45,290 | +0.27% | 33만 |
|---|
| 2026.08.13 | ₩45,143 | ₩45,878 | ₩44,515 | ₩45,156 | +0.03% | 49.8만 |
|---|
| 2026.08.12 | ₩45,410 | ₩45,771 | ₩44,341 | ₩44,702 | -1.56% | 48.7만 |
|---|
| 2026.08.11 | ₩46,773 | ₩46,826 | ₩45,530 | ₩45,570 | -2.57% | 44.5만 |
|---|
| 2026.08.10 | ₩47,120 | ₩47,908 | ₩46,359 | ₩46,946 | -0.37% | 35.7만 |
|---|
| 2026.08.07 | ₩47,708 | ₩48,175 | ₩47,200 | ₩47,374 | -0.70% | 44.7만 |
|---|
| 2026.08.06 | ₩48,924 | ₩48,924 | ₩47,735 | ₩47,788 | -2.32% | 35.4만 |
|---|
| 2026.08.05 | ₩48,737 | ₩49,271 | ₩48,429 | ₩48,723 | -0.03% | 31.8만 |
|---|
| 2026.08.04 | ₩48,109 | ₩49,164 | ₩48,109 | ₩48,737 | +1.31% | 40.2만 |
|---|
| 2026.08.03 | ₩49,605 | ₩50,153 | ₩48,349 | ₩48,630 | -1.97% | 49.9만 |
|---|
| 2026.07.31 | ₩49,071 | ₩49,164 | ₩48,456 | ₩48,643 | -0.87% | 42.2만 |
|---|
| 2026.07.30 | ₩48,656 | ₩49,137 | ₩47,882 | ₩49,017 | +0.74% | 32.7만 |
|---|
| 2026.07.29 | ₩48,683 | ₩49,204 | ₩47,935 | ₩48,817 | +0.27% | 32.3만 |
|---|
| 2026.07.28 | ₩48,362 | ₩49,431 | ₩48,322 | ₩49,177 | +1.69% | 31.4만 |
|---|
| 2026.07.27 | ₩47,334 | ₩48,055 | ₩47,334 | ₩48,002 | +1.41% | 38.9만 |
|---|
| 2026.07.24 | ₩45,971 | ₩47,107 | ₩45,517 | ₩46,693 | +1.57% | 28.8만 |
|---|
| 2026.07.23 | ₩46,933 | ₩47,120 | ₩45,771 | ₩46,065 | -1.85% | 51.6만 |
|---|
| 2026.07.22 | ₩47,895 | ₩48,229 | ₩47,507 | ₩47,761 | -0.28% | 28.4만 |
|---|
| 2026.07.21 | ₩47,788 | ₩48,122 | ₩47,267 | ₩47,775 | -0.03% | 43만 |
|---|
| 2026.07.20 | ₩47,561 | ₩47,694 | ₩46,813 | ₩47,360 | -0.42% | 41.8만 |
|---|
| 2026.07.17 | ₩47,681 | ₩48,536 | ₩46,773 | ₩47,320 | -0.76% | 45.7만 |
|---|
| 2026.07.16 | ₩47,294 | ₩48,322 | ₩47,294 | ₩47,962 | +1.41% | 91.3만 |
|---|
| 2026.07.15 | ₩45,610 | ₩47,494 | ₩45,610 | ₩47,040 | +3.13% | 53.1만 |
|---|
| 2026.07.14 | ₩46,065 | ₩46,305 | ₩45,343 | ₩45,664 | -0.87% | 27.9만 |
|---|
| 2026.07.13 | ₩46,425 | ₩47,093 | ₩45,771 | ₩46,091 | -0.72% | 37.3만 |
|---|
| 2026.07.10 | ₩45,650 | ₩46,973 | ₩45,503 | ₩46,425 | +1.70% | 40.6만 |
|---|
| 2026.07.09 | ₩45,156 | ₩45,650 | ₩44,515 | ₩45,650 | +1.09% | 70.3만 |
|---|
| 2026.07.08 | ₩45,116 | ₩45,664 | ₩44,501 | ₩45,156 | +0.09% | 69.9만 |
|---|
| 2026.07.07 | ₩45,089 | ₩45,557 | ₩44,755 | ₩45,316 | +0.50% | 49만 |
|---|
| 2026.07.06 | ₩44,702 | ₩45,477 | ₩44,555 | ₩44,889 | +0.42% | 63.2만 |
|---|
| 2026.07.02 | ₩45,156 | ₩45,557 | ₩44,194 | ₩44,755 | -0.89% | 46.2만 |
|---|
| 2026.07.01 | ₩45,063 | ₩45,370 | ₩44,328 | ₩44,849 | -0.47% | 45.5만 |
|---|
| 2026.06.30 | ₩43,793 | ₩45,063 | ₩43,152 | ₩45,036 | +2.84% | 67.2만 |
|---|
| 2026.06.29 | ₩44,996 | ₩44,996 | ₩43,620 | ₩43,980 | -2.26% | 71.2만 |
|---|
| 2026.06.26 | ₩44,542 | ₩45,864 | ₩44,355 | ₩45,503 | +2.16% | 145.4만 |
|---|
| 2026.06.25 | ₩45,824 | ₩46,452 | ₩43,847 | ₩44,595 | -2.68% | 75.2만 |
|---|
| 2026.06.24 | ₩45,143 | ₩46,171 | ₩44,795 | ₩45,958 | +1.81% | 61.8만 |
|---|
| 2026.06.23 | ₩45,570 | ₩45,570 | ₩44,515 | ₩44,916 | -1.44% | 66.5만 |
|---|
| 2026.06.22 | ₩46,278 | ₩46,759 | ₩45,490 | ₩45,624 | -1.41% | 75.2만 |
|---|
| 2026.06.18 | ₩46,118 | ₩47,173 | ₩45,984 | ₩46,452 | +0.72% | 89.6만 |
|---|
| 2026.06.17 | ₩46,799 | ₩46,986 | ₩44,982 | ₩45,490 | -2.80% | 78만 |
|---|
| 2026.06.16 | ₩46,505 | ₩47,200 | ₩45,878 | ₩46,572 | +0.14% | 65.6만 |
|---|
| 2026.06.15 | ₩47,454 | ₩47,694 | ₩46,158 | ₩46,265 | -2.51% | 64.8만 |
|---|
| 2026.06.12 | ₩47,654 | ₩48,095 | ₩47,107 | ₩47,133 | -1.09% | 47.3만 |
|---|
| 2026.06.11 | ₩45,904 | ₩48,162 | ₩45,584 | ₩47,654 | +3.81% | 60.8만 |
|---|
| 2026.06.10 | ₩45,343 | ₩45,904 | ₩44,809 | ₩45,517 | +0.38% | 83.6만 |
|---|
| 2026.06.09 | ₩46,733 | ₩47,935 | ₩45,143 | ₩45,423 | -2.80% | 91.8만 |
|---|
| 2026.06.08 | ₩46,372 | ₩48,803 | ₩45,517 | ₩46,652 | +0.61% | 141.7만 |
|---|
| 2026.06.05 | ₩47,882 | ₩47,882 | ₩43,807 | ₩45,036 | -5.94% | 173.4만 |
|---|
| 2026.06.04 | ₩43,219 | ₩43,593 | ₩41,896 | ₩42,805 | -0.96% | 70.2만 |
|---|
| 2026.06.03 | ₩43,486 | ₩43,486 | ₩42,858 | ₩43,139 | -0.80% | 46.7만 |
|---|
| 2026.06.02 | ₩42,832 | ₩43,606 | ₩42,778 | ₩43,526 | +1.62% | 43.7만 |
|---|
| 2026.06.01 | ₩42,938 | ₩43,286 | ₩42,003 | ₩43,032 | +0.22% | 40.3만 |
|---|
| 2026.05.29 | ₩43,740 | ₩43,740 | ₩42,992 | ₩43,192 | -1.25% | 61.1만 |
|---|
| 2026.05.28 | ₩43,099 | ₩44,301 | ₩42,297 | ₩43,994 | +2.08% | 41.4만 |
|---|
| 2026.05.27 | ₩42,751 | ₩43,646 | ₩42,604 | ₩43,139 | +0.91% | 48.7만 |
|---|
| 2026.05.26 | ₩41,322 | ₩42,431 | ₩41,309 | ₩42,324 | +2.42% | 35.3만 |
|---|
| 2026.05.22 | ₩40,774 | ₩41,268 | ₩40,520 | ₩41,175 | +0.98% | 34만 |
|---|
| 2026.05.21 | ₩39,224 | ₩40,774 | ₩38,930 | ₩40,707 | +3.78% | 37만 |
|---|
| 2026.05.20 | ₩37,942 | ₩39,692 | ₩37,354 | ₩39,598 | +4.37% | 45.1만 |
|---|
| 2026.05.19 | ₩38,583 | ₩38,784 | ₩37,768 | ₩37,848 | -1.90% | 43.9만 |
|---|
| 2026.05.18 | ₩38,543 | ₩39,639 | ₩38,303 | ₩38,784 | +0.62% | 52.9만 |
|---|
| 2026.05.15 | ₩39,745 | ₩40,694 | ₩37,621 | ₩38,383 | -3.43% | 96.6만 |
|---|
| 2026.05.14 | ₩39,465 | ₩40,387 | ₩39,465 | ₩39,745 | +0.71% | 36만 |
|---|
| 2026.05.13 | ₩39,598 | ₩39,719 | ₩38,837 | ₩39,318 | -0.71% | 48만 |
|---|
| 2026.05.12 | ₩40,253 | ₩40,707 | ₩39,278 | ₩39,639 | -1.53% | 37.6만 |
|---|
| 2026.05.11 | ₩42,484 | ₩42,832 | ₩40,413 | ₩40,427 | -4.84% | 48.1만 |
|---|
| 2026.05.08 | ₩41,936 | ₩42,578 | ₩41,723 | ₩42,444 | +1.21% | 25.5만 |
|---|
| 2026.05.07 | ₩42,885 | ₩43,219 | ₩41,709 | ₩41,816 | -2.49% | 29.9만 |
|---|
| 2026.05.06 | ₩42,030 | ₩43,139 | ₩41,816 | ₩42,685 | +1.56% | 36.6만 |
|---|
| 2026.05.05 | ₩41,041 | ₩41,950 | ₩41,041 | ₩41,349 | +0.75% | 38만 |
|---|
| 2026.05.04 | ₩41,870 | ₩42,377 | ₩40,868 | ₩40,948 | -2.20% | 46.6만 |
|---|
| 2026.05.01 | ₩41,736 | ₩42,284 | ₩41,322 | ₩42,137 | +0.96% | 31.3만 |
|---|
| 2026.04.30 | ₩41,362 | ₩42,057 | ₩41,162 | ₩41,669 | +0.74% | 43.6만 |
|---|
| 2026.04.29 | ₩41,749 | ₩42,457 | ₩41,108 | ₩41,282 | -1.12% | 48.5만 |
|---|
| 2026.04.28 | ₩42,484 | ₩42,791 | ₩41,576 | ₩42,003 | -1.13% | 39.9만 |
|---|
| 2026.04.27 | ₩41,816 | ₩42,538 | ₩41,736 | ₩42,324 | +1.21% | 29.1만 |
|---|
| 2026.04.24 | ₩41,950 | ₩42,364 | ₩41,496 | ₩41,896 | -0.13% | 35.7만 |
|---|
| 2026.04.23 | ₩41,990 | ₩42,778 | ₩41,429 | ₩42,083 | +0.22% | 28.8만 |
|---|
| 2026.04.22 | ₩42,765 | ₩42,791 | ₩41,709 | ₩41,843 | -2.16% | 31.2만 |
|---|
| 2026.04.21 | ₩42,003 | ₩42,832 | ₩42,003 | ₩42,618 | +1.46% | 52.4만 |
|---|
| 2026.04.20 | ₩40,440 | ₩42,110 | ₩40,440 | ₩41,936 | +3.70% | 39.2만 |
|---|
| 2026.04.17 | ₩40,079 | ₩41,362 | ₩40,079 | ₩40,734 | +1.63% | 51.4만 |
|---|
| 2026.04.16 | ₩39,732 | ₩40,213 | ₩38,904 | ₩39,411 | -0.81% | 45.6만 |
|---|
| 2026.04.15 | ₩39,385 | ₩40,079 | ₩39,278 | ₩39,705 | +0.81% | 36.6만 |
|---|
| 2026.04.14 | ₩39,104 | ₩39,705 | ₩38,850 | ₩39,358 | +0.65% | 38.1만 |
|---|
| 2026.04.13 | ₩39,291 | ₩39,465 | ₩38,650 | ₩39,158 | -0.34% | 38.4만 |
|---|
| 2026.04.10 | ₩40,013 | ₩40,079 | ₩39,398 | ₩39,505 | -1.27% | 28만 |
|---|
| 2026.04.09 | ₩38,650 | ₩39,999 | ₩38,650 | ₩39,826 | +3.04% | 37.1만 |
|---|
| 2026.04.08 | ₩38,463 | ₩39,598 | ₩38,463 | ₩38,864 | +1.04% | 41.7만 |
|---|
| 2026.04.07 | ₩37,728 | ₩37,942 | ₩37,047 | ₩37,594 | -0.35% | 35.3만 |
|---|
| 2026.04.06 | ₩37,140 | ₩37,942 | ₩37,140 | ₩37,795 | +1.76% | 31만 |
|---|
| 2026.04.02 | ₩36,472 | ₩37,434 | ₩35,898 | ₩37,407 | +2.56% | 62.8만 |
|---|
| 2026.04.01 | ₩36,967 | ₩38,049 | ₩36,873 | ₩36,953 | -0.04% | 74.3만 |
|---|
| 2026.03.31 | ₩36,392 | ₩37,407 | ₩35,938 | ₩37,007 | +1.69% | 58.6만 |
|---|
| 2026.03.30 | ₩35,751 | ₩36,512 | ₩35,711 | ₩36,085 | +0.93% | 63.9만 |
|---|
| 2026.03.27 | ₩35,591 | ₩35,791 | ₩35,056 | ₩35,470 | -0.34% | 64.4만 |
|---|
| 2026.03.26 | ₩35,671 | ₩36,566 | ₩35,671 | ₩35,925 | +0.71% | 45만 |
|---|
| 2026.03.25 | ₩36,112 | ₩36,713 | ₩34,615 | ₩36,245 | +0.37% | 79.4만 |
|---|
| 2026.03.24 | ₩36,178 | ₩37,247 | ₩35,991 | ₩36,018 | -0.44% | 61.4만 |
|---|
| 2026.03.23 | ₩36,846 | ₩36,993 | ₩36,071 | ₩36,365 | -1.31% | 58.2만 |
|---|
| 2026.03.20 | ₩36,058 | ₩36,299 | ₩35,417 | ₩35,591 | -1.30% | 131만 |
|---|
| 2026.03.19 | ₩34,709 | ₩36,365 | ₩34,615 | ₩36,138 | +4.12% | 63.7만 |
|---|
| 2026.03.18 | ₩34,428 | ₩35,430 | ₩34,388 | ₩34,802 | +1.09% | 65.3만 |
|---|
| 2026.03.17 | ₩34,401 | ₩35,003 | ₩34,148 | ₩34,428 | +0.08% | 87.5만 |
|---|
| 2026.03.16 | ₩35,430 | ₩35,524 | ₩34,321 | ₩34,388 | -2.94% | 104.2만 |
|---|
| 2026.03.13 | ₩34,295 | ₩35,604 | ₩33,440 | ₩35,243 | +2.77% | 131만 |
|---|
| 2026.03.12 | ₩34,949 | ₩35,991 | ₩32,878 | ₩34,989 | +0.11% | 240만 |
|---|
| 2026.03.11 | ₩39,598 | ₩40,186 | ₩38,757 | ₩39,505 | -0.24% | 59.3만 |
|---|
| 2026.03.10 | ₩38,930 | ₩40,841 | ₩38,596 | ₩39,572 | +1.65% | 59.6만 |
|---|
| 2026.03.09 | ₩38,476 | ₩39,144 | ₩37,421 | ₩39,091 | +1.60% | 67.4만 |
|---|
| 2026.03.06 | ₩39,318 | ₩39,759 | ₩38,543 | ₩39,331 | +0.03% | 39.5만 |
|---|
| 2026.03.05 | ₩40,587 | ₩41,175 | ₩39,732 | ₩40,293 | -0.72% | 36.3만 |
|---|
| 2026.03.04 | ₩40,961 | ₩41,255 | ₩39,612 | ₩40,988 | +0.07% | 37.9만 |
|---|
| 2026.03.03 | ₩39,425 | ₩40,814 | ₩39,104 | ₩40,681 | +3.19% | 45.7만 |
|---|
| 2026.03.02 | ₩38,877 | ₩40,868 | ₩38,877 | ₩40,828 | +5.02% | 43만 |
|---|
| 2026.02.27 | ₩42,137 | ₩42,137 | ₩40,707 | ₩40,868 | -3.01% | 51.6만 |
|---|
| 2026.02.26 | ₩41,950 | ₩42,578 | ₩41,282 | ₩42,444 | +1.18% | 37.1만 |
|---|
| 2026.02.25 | ₩41,642 | ₩41,870 | ₩40,934 | ₩41,669 | +0.06% | 44.4만 |
|---|
| 2026.02.24 | ₩41,188 | ₩41,749 | ₩40,774 | ₩41,482 | +0.71% | 39.4만 |
|---|
| 2026.02.23 | ₩42,270 | ₩42,417 | ₩40,119 | ₩40,881 | -3.29% | 53.2만 |
|---|
| 2026.02.20 | ₩42,217 | ₩43,820 | ₩41,910 | ₩42,604 | +0.92% | 75.2만 |
|---|
| 2026.02.19 | ₩42,417 | ₩42,471 | ₩41,723 | ₩42,244 | -0.41% | 42.2만 |
|---|
| 2026.02.18 | ₩40,948 | ₩42,604 | ₩40,881 | ₩42,417 | +3.59% | 48.9만 |
|---|
| 2026.02.17 | ₩40,453 | ₩41,375 | ₩40,320 | ₩40,921 | +1.16% | 49.5만 |
|---|
| 2026.02.13 | ₩40,093 | ₩40,934 | ₩39,892 | ₩40,280 | +0.47% | 35.9만 |
|---|
| 2026.02.12 | ₩40,747 | ₩41,335 | ₩39,826 | ₩40,173 | -1.41% | 35.1만 |
|---|
| 2026.02.11 | ₩40,560 | ₩41,402 | ₩39,999 | ₩40,280 | -0.69% | 29.1만 |
|---|
| 2026.02.10 | ₩40,413 | ₩40,961 | ₩39,011 | ₩40,347 | -0.17% | 32.8만 |
|---|
| 2026.02.09 | ₩40,801 | ₩41,162 | ₩39,852 | ₩40,106 | -1.70% | 40.7만 |
|---|
| 2026.02.06 | ₩40,347 | ₩41,121 | ₩40,119 | ₩40,761 | +1.03% | 35.9만 |
|---|
| 2026.02.05 | ₩41,148 | ₩41,509 | ₩40,146 | ₩40,333 | -1.98% | 53.7만 |
|---|
| 2026.02.04 | ₩40,681 | ₩41,776 | ₩39,919 | ₩41,522 | +2.07% | 36.4만 |
|---|
| 2026.02.03 | ₩40,053 | ₩41,335 | ₩38,556 | ₩40,079 | +0.07% | 52만 |
|---|
| 2026.02.02 | ₩39,211 | ₩40,333 | ₩39,198 | ₩40,053 | +2.15% | 37.1만 |
|---|
| 2026.01.30 | ₩38,249 | ₩39,264 | ₩37,928 | ₩39,211 | +2.51% | 52.9만 |
|---|
| 2026.01.29 | ₩37,675 | ₩38,450 | ₩37,274 | ₩38,450 | +2.06% | 38.3만 |
|---|
| 2026.01.28 | ₩37,782 | ₩38,209 | ₩37,260 | ₩37,581 | -0.53% | 43.6만 |
|---|
| 2026.01.27 | ₩38,356 | ₩38,556 | ₩37,301 | ₩37,675 | -1.78% | 27.8만 |
|---|
| 2026.01.26 | ₩38,102 | ₩38,516 | ₩37,675 | ₩38,262 | +0.42% | 41.8만 |
|---|
| 2026.01.23 | ₩38,677 | ₩38,957 | ₩37,875 | ₩38,276 | -1.04% | 29만 |
|---|
| 2026.01.22 | ₩39,465 | ₩39,892 | ₩38,743 | ₩38,957 | -1.29% | 36.1만 |
|---|
| 2026.01.21 | ₩38,690 | ₩39,745 | ₩38,303 | ₩39,425 | +1.90% | 38.4만 |
|---|
| 2026.01.20 | ₩39,679 | ₩39,852 | ₩37,795 | ₩38,383 | -3.27% | 38만 |
|---|
| 2026.01.16 | ₩40,868 | ₩41,923 | ₩39,625 | ₩40,146 | -1.77% | 41.8만 |
|---|
| 2026.01.15 | ₩39,772 | ₩41,242 | ₩39,518 | ₩40,988 | +3.06% | 30.2만 |
|---|
| 2026.01.14 | ₩39,919 | ₩40,119 | ₩39,451 | ₩39,772 | -0.37% | 37.2만 |
|---|
| 2026.01.13 | ₩39,692 | ₩40,440 | ₩39,331 | ₩40,106 | +1.04% | 32.8만 |
|---|
| 2026.01.12 | ₩39,438 | ₩39,986 | ₩38,623 | ₩39,598 | +0.41% | 33.7만 |
|---|
| 2026.01.09 | ₩40,507 | ₩41,108 | ₩39,291 | ₩39,892 | -1.52% | 41만 |
|---|
| 2026.01.08 | ₩39,345 | ₩40,747 | ₩38,971 | ₩40,494 | +2.92% | 42만 |
|---|
| 2026.01.07 | ₩40,119 | ₩40,520 | ₩39,051 | ₩39,451 | -1.67% | 33.2만 |
|---|
| 2026.01.06 | ₩38,797 | ₩40,053 | ₩38,303 | ₩40,053 | +3.24% | 33.5만 |
|---|
| 2026.01.05 | ₩39,318 | ₩39,812 | ₩38,890 | ₩38,997 | -0.82% | 45.6만 |
|---|
| 2026.01.02 | ₩38,944 | ₩39,652 | ₩38,316 | ₩39,425 | +1.23% | 42.1만 |
|---|
| 2025.12.31 | ₩39,759 | ₩39,759 | ₩38,637 | ₩38,690 | -2.69% | 38.2만 |
|---|
| 2025.12.30 | ₩39,946 | ₩40,026 | ₩39,545 | ₩39,719 | -0.57% | 23.8만 |
|---|
| 2025.12.29 | ₩40,387 | ₩41,028 | ₩39,425 | ₩39,906 | -1.19% | 39.3만 |
|---|
| 2025.12.26 | ₩40,387 | ₩40,787 | ₩40,266 | ₩40,641 | +0.63% | 25.8만 |
|---|
| 2025.12.24 | ₩40,627 | ₩40,761 | ₩40,373 | ₩40,400 | -0.56% | 13.7만 |
|---|
| 2025.12.23 | ₩41,028 | ₩41,188 | ₩39,892 | ₩40,413 | -1.50% | 38.8만 |
|---|
| 2025.12.22 | ₩40,681 | ₩41,148 | ₩40,534 | ₩41,028 | +0.85% | 44.5만 |
|---|
| 2025.12.19 | ₩42,097 | ₩42,110 | ₩40,039 | ₩40,427 | -3.97% | 143.8만 |
|---|
| 2025.12.18 | ₩42,912 | ₩43,379 | ₩41,883 | ₩42,204 | -1.65% | 59.5만 |
|---|
| 2025.12.17 | ₩42,257 | ₩43,085 | ₩41,749 | ₩42,845 | +1.39% | 60만 |
|---|
| 2025.12.16 | ₩42,444 | ₩42,805 | ₩41,749 | ₩42,257 | -0.44% | 70.4만 |
|---|
| 2025.12.15 | ₩41,976 | ₩43,179 | ₩41,896 | ₩42,498 | +1.24% | 82.8만 |
|---|
| 2025.12.12 | ₩41,215 | ₩42,057 | ₩40,320 | ₩41,963 | +1.82% | 51.8만 |
|---|
| 2025.12.11 | ₩42,270 | ₩42,564 | ₩40,854 | ₩41,148 | -2.65% | 60.1만 |
|---|
| 2025.12.10 | ₩41,175 | ₩42,417 | ₩40,975 | ₩42,083 | +2.21% | 70.1만 |
|---|
| 2025.12.09 | ₩45,196 | ₩46,532 | ₩40,828 | ₩41,175 | -8.90% | 99.7만 |
|---|
| 2025.12.08 | ₩40,681 | ₩40,828 | ₩39,425 | ₩39,639 | -2.56% | 76.1만 |
|---|
| 2025.12.05 | ₩39,438 | ₩40,814 | ₩39,358 | ₩40,587 | +2.91% | 46.9만 |
|---|
| 2025.12.04 | ₩39,852 | ₩40,213 | ₩38,877 | ₩39,345 | -1.27% | 42.5만 |
|---|
| 2025.12.03 | ₩39,224 | ₩40,079 | ₩38,984 | ₩39,585 | +0.92% | 34.3만 |
|---|
| 2025.12.02 | ₩39,411 | ₩39,705 | ₩38,837 | ₩39,305 | -0.27% | 48만 |
|---|
| 2025.12.01 | ₩38,596 | ₩39,451 | ₩38,343 | ₩39,398 | +2.08% | 33.2만 |
|---|
| 2025.11.28 | ₩39,411 | ₩39,852 | ₩38,730 | ₩38,944 | -1.19% | 16만 |
|---|
| 2025.11.26 | ₩39,264 | ₩39,919 | ₩39,224 | ₩39,371 | +0.27% | 47.3만 |
|---|
| 2025.11.25 | ₩38,035 | ₩39,585 | ₩38,035 | ₩39,425 | +3.65% | 38.7만 |
|---|
| 2025.11.24 | ₩37,782 | ₩38,303 | ₩36,592 | ₩37,728 | -0.14% | 46.8만 |
|---|
| 2025.11.21 | ₩36,299 | ₩38,289 | ₩36,299 | ₩37,902 | +4.42% | 52.9만 |
|---|
| 2025.11.20 | ₩36,312 | ₩36,806 | ₩35,978 | ₩36,205 | -0.29% | 35.8만 |
|---|
| 2025.11.19 | ₩36,285 | ₩36,940 | ₩35,831 | ₩36,058 | -0.63% | 32.1만 |
|---|
| 2025.11.18 | ₩36,005 | ₩36,739 | ₩35,884 | ₩36,339 | +0.93% | 40.2만 |
|---|
| 2025.11.17 | ₩37,167 | ₩37,247 | ₩35,818 | ₩36,352 | -2.19% | 47.7만 |
|---|
| 2025.11.14 | ₩37,554 | ₩37,554 | ₩36,753 | ₩37,327 | -0.60% | 25.9만 |
|---|
| 2025.11.13 | ₩38,169 | ₩38,757 | ₩37,608 | ₩37,715 | -1.19% | 23.9만 |
|---|
| 2025.11.12 | ₩37,822 | ₩38,543 | ₩37,594 | ₩38,182 | +0.95% | 25.7만 |
|---|
| 2025.11.11 | ₩37,327 | ₩37,942 | ₩37,194 | ₩37,514 | +0.50% | 23.5만 |
|---|
| 2025.11.10 | ₩37,327 | ₩37,434 | ₩36,699 | ₩37,234 | -0.25% | 24.1만 |
|---|
| 2025.11.07 | ₩36,766 | ₩37,207 | ₩36,339 | ₩36,900 | +0.36% | 32.1만 |
|---|
| 2025.11.06 | ₩37,554 | ₩37,715 | ₩36,339 | ₩36,739 | -2.17% | 32만 |
|---|
| 2025.11.05 | ₩36,152 | ₩38,062 | ₩35,831 | ₩37,741 | +4.40% | 36.5만 |
|---|
| 2025.11.04 | ₩35,617 | ₩36,192 | ₩35,310 | ₩35,965 | +0.98% | 39.1만 |
|---|
| 2025.11.03 | ₩35,844 | ₩36,138 | ₩34,522 | ₩35,925 | +0.22% | 37.3만 |
|---|
| 2025.10.31 | ₩36,272 | ₩36,272 | ₩35,323 | ₩35,871 | -1.10% | 48.4만 |
|---|
| 2025.10.30 | ₩37,140 | ₩37,448 | ₩36,405 | ₩36,526 | -1.65% | 27.8만 |
|---|
| 2025.10.29 | ₩37,541 | ₩38,156 | ₩37,194 | ₩37,234 | -0.82% | 31만 |
|---|
| 2025.10.28 | ₩37,675 | ₩38,530 | ₩37,114 | ₩37,661 | -0.04% | 34.3만 |
|---|
| 2025.10.27 | ₩38,022 | ₩38,637 | ₩37,835 | ₩37,862 | -0.42% | 20.6만 |
|---|
| 2025.10.24 | ₩37,875 | ₩38,142 | ₩37,367 | ₩37,755 | -0.32% | 26만 |
|---|
| 2025.10.23 | ₩37,635 | ₩38,196 | ₩37,541 | ₩37,995 | +0.96% | 26.2만 |
|---|
| 2025.10.22 | ₩37,314 | ₩37,755 | ₩37,114 | ₩37,461 | +0.39% | 25.4만 |
|---|
| 2025.10.21 | ₩36,486 | ₩37,701 | ₩36,085 | ₩37,394 | +2.49% | 22.5만 |
|---|
| 2025.10.20 | ₩36,926 | ₩37,274 | ₩36,646 | ₩36,699 | -0.62% | 27.4만 |
|---|
| 2025.10.17 | ₩36,245 | ₩36,926 | ₩35,991 | ₩36,766 | +1.44% | 23.7만 |
|---|
| 2025.10.16 | ₩36,446 | ₩36,713 | ₩35,831 | ₩36,472 | +0.07% | 32.9만 |
|---|
| 2025.10.15 | ₩35,724 | ₩37,341 | ₩35,470 | ₩36,486 | +2.13% | 41.8만 |
|---|
| 2025.10.14 | ₩33,961 | ₩35,497 | ₩33,907 | ₩35,444 | +4.37% | 40.4만 |
|---|
| 2025.10.13 | ₩33,854 | ₩34,869 | ₩33,854 | ₩34,201 | +1.03% | 40.7만 |
|---|
| 2025.10.10 | ₩35,069 | ₩35,203 | ₩33,186 | ₩33,480 | -4.53% | 95.7만 |
|---|