시장 데이터를 불러오는 중
전체 종목
Gildan Activewear, Inc. Class A Sub. Vot. Common Stock 과거 주가
Gildan Activewear, Inc. Class A Sub. Vot. Common Stock · GIL · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gildan Activewear, Inc. Class A Sub. Vot. Common Stock · GIL · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,967 | ₩56,315 | ₩55,325 | ₩56,127 | +0.29% | 122.7만 |
| 2026.10.08 | ₩54,536 | ₩56,167 | ₩54,322 | ₩56,034 | +2.75% | 136.9만 |
| 2026.10.07 | ₩54,857 | ₩55,178 | ₩54,309 | ₩55,178 | +0.59% | 218.6만 |
| 2026.10.06 | ₩54,737 | ₩55,833 | ₩54,389 | ₩55,793 | +1.93% | 340.7만 |
| 2026.10.05 | ₩54,402 | ₩54,509 | ₩53,506 | ₩54,402 | 0.00% | 197.6만 |
| 2026.10.02 | ₩56,288 | ₩56,315 | ₩54,496 | ₩54,830 | -2.59% | 197.7만 |
| 2026.10.01 | ₩56,983 | ₩57,331 | ₩55,071 | ₩56,060 | -1.62% | 175.1만 |
| 2026.09.30 | ₩57,157 | ₩57,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,010 |
| -0.26% |
| 174.2만 |
| 2026.09.29 | ₩56,582 | ₩57,612 | ₩55,833 | ₩57,224 | +1.13% | 178.5만 |
|---|
| 2026.09.28 | ₩53,653 | ₩58,026 | ₩53,399 | ₩56,997 | +6.23% | 304.9만 |
|---|
| 2026.09.25 | ₩54,843 | ₩55,552 | ₩53,800 | ₩54,803 | -0.07% | 245.8만 |
|---|
| 2026.09.24 | ₩61,142 | ₩61,142 | ₩53,667 | ₩54,335 | -11.13% | 889.3만 |
|---|
| 2026.09.23 | ₩62,413 | ₩62,533 | ₩60,902 | ₩61,771 | -1.03% | 106.6만 |
|---|
| 2026.09.22 | ₩63,188 | ₩64,646 | ₩62,680 | ₩62,867 | -0.51% | 134.8만 |
|---|
| 2026.09.21 | ₩63,309 | ₩63,309 | ₩61,116 | ₩61,731 | -2.49% | 134.4만 |
|---|
| 2026.09.18 | ₩61,650 | ₩62,841 | ₩60,875 | ₩62,680 | +1.67% | 151.3만 |
|---|
| 2026.09.17 | ₩63,255 | ₩63,309 | ₩61,811 | ₩61,878 | -2.18% | 92.3만 |
|---|
| 2026.09.16 | ₩62,052 | ₩63,095 | ₩61,517 | ₩61,945 | -0.17% | 127.8만 |
|---|
| 2026.09.15 | ₩63,322 | ₩63,496 | ₩61,196 | ₩61,370 | -3.08% | 160.5만 |
|---|
| 2026.09.14 | ₩63,991 | ₩65,007 | ₩63,429 | ₩63,442 | -0.86% | 133.5만 |
|---|
| 2026.09.11 | ₩66,612 | ₩66,879 | ₩64,258 | ₩64,793 | -2.73% | 109.7만 |
|---|
| 2026.09.10 | ₩66,866 | ₩67,294 | ₩65,234 | ₩65,435 | -2.14% | 126.2만 |
|---|
| 2026.09.09 | ₩68,765 | ₩68,792 | ₩67,053 | ₩67,468 | -1.89% | 108.7만 |
|---|
| 2026.09.08 | ₩71,119 | ₩71,453 | ₩68,939 | ₩68,939 | -3.07% | 80만 |
|---|
| 2026.09.04 | ₩70,998 | ₩72,924 | ₩70,998 | ₩71,413 | +0.58% | 85.9만 |
|---|
| 2026.09.03 | ₩69,581 | ₩71,854 | ₩69,046 | ₩71,787 | +3.17% | 120.7만 |
|---|
| 2026.09.02 | ₩67,869 | ₩69,875 | ₩67,642 | ₩68,818 | +1.40% | 113.4만 |
|---|
| 2026.09.01 | ₩69,006 | ₩70,223 | ₩67,067 | ₩67,227 | -2.58% | 139.9만 |
|---|
| 2026.08.31 | ₩70,383 | ₩70,637 | ₩69,273 | ₩69,714 | -0.95% | 93만 |
|---|
| 2026.08.28 | ₩71,386 | ₩72,563 | ₩70,704 | ₩71,038 | -0.49% | 66.5만 |
|---|
| 2026.08.27 | ₩71,627 | ₩72,389 | ₩70,878 | ₩71,186 | -0.62% | 79.6만 |
|---|
| 2026.08.26 | ₩73,272 | ₩73,512 | ₩71,493 | ₩71,654 | -2.21% | 68.6만 |
|---|
| 2026.08.25 | ₩73,192 | ₩73,526 | ₩72,616 | ₩73,004 | -0.26% | 62.1만 |
|---|
| 2026.08.24 | ₩74,943 | ₩75,318 | ₩72,884 | ₩73,486 | -1.95% | 146.9만 |
|---|
| 2026.08.21 | ₩74,943 | ₩76,294 | ₩74,943 | ₩75,117 | +0.23% | 88.8만 |
|---|
| 2026.08.20 | ₩74,408 | ₩75,211 | ₩73,138 | ₩74,154 | -0.34% | 58.1만 |
|---|
| 2026.08.19 | ₩75,157 | ₩76,762 | ₩75,157 | ₩76,267 | +1.48% | 74.7만 |
|---|
| 2026.08.18 | ₩74,556 | ₩75,024 | ₩74,181 | ₩74,569 | +0.02% | 57.1만 |
|---|
| 2026.08.17 | ₩75,117 | ₩76,241 | ₩74,556 | ₩74,743 | -0.50% | 146.5만 |
|---|
| 2026.08.14 | ₩75,853 | ₩76,348 | ₩75,251 | ₩75,853 | 0.00% | 82.3만 |
|---|
| 2026.08.13 | ₩77,110 | ₩77,417 | ₩74,703 | ₩76,267 | -1.09% | 101.2만 |
|---|
| 2026.08.12 | ₩78,273 | ₩78,474 | ₩76,254 | ₩76,575 | -2.17% | 232.3만 |
|---|
| 2026.08.11 | ₩76,307 | ₩78,300 | ₩76,307 | ₩78,247 | +2.54% | 72.7만 |
|---|
| 2026.08.10 | ₩76,548 | ₩77,123 | ₩76,254 | ₩76,883 | +0.44% | 53.3만 |
|---|
| 2026.08.07 | ₩78,233 | ₩79,009 | ₩76,829 | ₩76,896 | -1.71% | 84.4만 |
|---|
| 2026.08.06 | ₩78,099 | ₩79,143 | ₩77,244 | ₩77,792 | -0.39% | 149.8만 |
|---|
| 2026.08.05 | ₩75,920 | ₩78,795 | ₩75,719 | ₩77,685 | +2.33% | 263만 |
|---|
| 2026.08.04 | ₩73,954 | ₩76,174 | ₩73,646 | ₩75,906 | +2.64% | 110.9만 |
|---|
| 2026.08.03 | ₩75,371 | ₩76,602 | ₩73,553 | ₩73,820 | -2.06% | 125.1만 |
|---|
| 2026.07.31 | ₩71,359 | ₩75,385 | ₩70,544 | ₩74,061 | +3.79% | 324.7만 |
|---|
| 2026.07.30 | ₩72,095 | ₩72,616 | ₩66,973 | ₩70,209 | -2.62% | 384.3만 |
|---|
| 2026.07.29 | ₩67,976 | ₩69,434 | ₩67,347 | ₩68,538 | +0.83% | 175.7만 |
|---|
| 2026.07.28 | ₩68,738 | ₩69,327 | ₩68,056 | ₩69,193 | +0.66% | 98.1만 |
|---|
| 2026.07.27 | ₩67,695 | ₩67,869 | ₩65,796 | ₩67,775 | +0.12% | 110.2만 |
|---|
| 2026.07.24 | ₩66,599 | ₩67,521 | ₩65,689 | ₩66,799 | +0.30% | 152.4만 |
|---|
| 2026.07.23 | ₩70,209 | ₩70,209 | ₩66,278 | ₩66,331 | -5.52% | 413.4만 |
|---|
| 2026.07.22 | ₩72,068 | ₩72,924 | ₩71,212 | ₩71,226 | -1.17% | 57.1만 |
|---|
| 2026.07.21 | ₩73,125 | ₩73,285 | ₩71,507 | ₩71,854 | -1.74% | 95.5만 |
|---|
| 2026.07.20 | ₩72,095 | ₩74,408 | ₩71,921 | ₩72,937 | +1.17% | 168.2만 |
|---|
| 2026.07.17 | ₩73,539 | ₩73,539 | ₩71,239 | ₩72,322 | -1.65% | 172.9만 |
|---|
| 2026.07.16 | ₩70,557 | ₩72,616 | ₩70,076 | ₩71,654 | +1.55% | 104.5만 |
|---|
| 2026.07.15 | ₩68,979 | ₩71,520 | ₩68,979 | ₩70,142 | +1.69% | 82.2만 |
|---|
| 2026.07.14 | ₩69,621 | ₩69,795 | ₩68,484 | ₩68,899 | -1.04% | 68.4만 |
|---|
| 2026.07.13 | ₩70,076 | ₩70,945 | ₩68,939 | ₩69,113 | -1.37% | 62만 |
|---|
| 2026.07.10 | ₩68,230 | ₩70,517 | ₩68,230 | ₩70,209 | +2.90% | 68.4만 |
|---|
| 2026.07.09 | ₩68,177 | ₩68,845 | ₩67,254 | ₩68,056 | -0.18% | 112.6만 |
|---|
| 2026.07.08 | ₩68,818 | ₩68,818 | ₩67,561 | ₩68,070 | -1.09% | 99.6만 |
|---|
| 2026.07.07 | ₩69,581 | ₩70,530 | ₩68,805 | ₩69,554 | -0.04% | 102.8만 |
|---|
| 2026.07.06 | ₩69,153 | ₩69,608 | ₩68,217 | ₩69,260 | +0.15% | 90.8만 |
|---|
| 2026.07.02 | ₩69,166 | ₩70,209 | ₩66,986 | ₩68,872 | -0.43% | 177만 |
|---|
| 2026.07.01 | ₩68,872 | ₩69,768 | ₩68,230 | ₩69,059 | +0.27% | 76.5만 |
|---|
| 2026.06.30 | ₩68,939 | ₩69,527 | ₩67,842 | ₩69,006 | +0.10% | 98.3만 |
|---|
| 2026.06.29 | ₩69,969 | ₩70,022 | ₩67,307 | ₩69,099 | -1.24% | 211.5만 |
|---|
| 2026.06.26 | ₩71,079 | ₩72,362 | ₩69,848 | ₩70,637 | -0.62% | 175.7만 |
|---|
| 2026.06.25 | ₩72,884 | ₩74,957 | ₩71,359 | ₩71,520 | -1.87% | 166.3만 |
|---|
| 2026.06.24 | ₩71,547 | ₩72,817 | ₩70,664 | ₩72,322 | +1.08% | 139.8만 |
|---|
| 2026.06.23 | ₩68,765 | ₩71,573 | ₩68,765 | ₩70,557 | +2.61% | 189만 |
|---|
| 2026.06.22 | ₩68,845 | ₩70,651 | ₩68,618 | ₩69,661 | +1.18% | 200.7만 |
|---|
| 2026.06.18 | ₩71,052 | ₩71,533 | ₩69,287 | ₩69,394 | -2.33% | 381.9만 |
|---|
| 2026.06.17 | ₩68,003 | ₩72,737 | ₩67,869 | ₩71,052 | +4.48% | 592.6만 |
|---|
| 2026.06.16 | ₩83,689 | ₩84,799 | ₩62,252 | ₩67,321 | -19.56% | 1579.8만 |
|---|
| 2026.06.15 | ₩83,155 | ₩84,024 | ₩81,831 | ₩82,874 | -0.34% | 212.2만 |
|---|
| 2026.06.12 | ₩80,935 | ₩81,670 | ₩79,637 | ₩81,282 | +0.43% | 118.9만 |
|---|
| 2026.06.11 | ₩76,414 | ₩79,918 | ₩75,906 | ₩79,838 | +4.48% | 140.9만 |
|---|
| 2026.06.10 | ₩78,581 | ₩79,116 | ₩76,281 | ₩76,281 | -2.93% | 72.3만 |
|---|
| 2026.06.09 | ₩77,244 | ₩79,851 | ₩77,190 | ₩79,156 | +2.48% | 73.8만 |
|---|
| 2026.06.08 | ₩76,709 | ₩78,300 | ₩76,147 | ₩76,227 | -0.63% | 64.4만 |
|---|
| 2026.06.05 | ₩76,896 | ₩77,270 | ₩76,294 | ₩77,043 | +0.19% | 80.5만 |
|---|
| 2026.06.04 | ₩78,206 | ₩79,303 | ₩76,669 | ₩77,391 | -1.04% | 129.9만 |
|---|
| 2026.06.03 | ₩78,220 | ₩79,450 | ₩77,417 | ₩77,805 | -0.53% | 79.7만 |
|---|
| 2026.06.02 | ₩79,169 | ₩79,624 | ₩78,113 | ₩78,113 | -1.33% | 87.2만 |
|---|
| 2026.06.01 | ₩80,199 | ₩80,507 | ₩78,300 | ₩79,116 | -1.35% | 95.1만 |
|---|
| 2026.05.29 | ₩81,202 | ₩82,700 | ₩81,068 | ₩81,550 | +0.43% | 93.6만 |
|---|
| 2026.05.28 | ₩80,426 | ₩82,392 | ₩80,065 | ₩81,764 | +1.66% | 78.5만 |
|---|
| 2026.05.27 | ₩80,854 | ₩82,232 | ₩80,814 | ₩81,215 | +0.45% | 83.3만 |
|---|
| 2026.05.26 | ₩78,795 | ₩80,921 | ₩78,795 | ₩80,065 | +1.61% | 68.7만 |
|---|
| 2026.05.22 | ₩78,233 | ₩78,621 | ₩77,524 | ₩77,805 | -0.55% | 99.7만 |
|---|
| 2026.05.21 | ₩75,411 | ₩78,327 | ₩74,850 | ₩77,765 | +3.12% | 125.1만 |
|---|
| 2026.05.20 | ₩73,044 | ₩76,735 | ₩72,189 | ₩76,428 | +4.63% | 90.1만 |
|---|
| 2026.05.19 | ₩74,917 | ₩74,917 | ₩72,964 | ₩73,151 | -2.36% | 133.4만 |
|---|
| 2026.05.18 | ₩76,094 | ₩77,591 | ₩75,211 | ₩75,385 | -0.93% | 77.3만 |
|---|
| 2026.05.15 | ₩75,666 | ₩76,709 | ₩75,345 | ₩75,545 | -0.16% | 95만 |
|---|
| 2026.05.14 | ₩76,896 | ₩77,310 | ₩75,826 | ₩76,374 | -0.68% | 78.2만 |
|---|
| 2026.05.13 | ₩76,227 | ₩76,682 | ₩75,104 | ₩75,813 | -0.54% | 86.4만 |
|---|
| 2026.05.12 | ₩77,658 | ₩77,752 | ₩75,211 | ₩76,401 | -1.62% | 83.9만 |
|---|
| 2026.05.11 | ₩79,143 | ₩79,718 | ₩76,990 | ₩77,137 | -2.53% | 81.9만 |
|---|
| 2026.05.08 | ₩80,132 | ₩80,293 | ₩79,009 | ₩79,250 | -1.10% | 56.3만 |
|---|
| 2026.05.07 | ₩81,470 | ₩81,978 | ₩79,330 | ₩79,437 | -2.50% | 70만 |
|---|
| 2026.05.06 | ₩81,924 | ₩82,994 | ₩81,256 | ₩81,978 | +0.07% | 92.2만 |
|---|
| 2026.05.05 | ₩78,367 | ₩80,319 | ₩78,233 | ₩79,865 | +1.91% | 162만 |
|---|
| 2026.05.04 | ₩81,376 | ₩82,553 | ₩77,484 | ₩77,578 | -4.67% | 124.2만 |
|---|
| 2026.05.01 | ₩82,392 | ₩84,692 | ₩81,536 | ₩82,259 | -0.16% | 157.5만 |
|---|
| 2026.04.30 | ₩76,896 | ₩84,158 | ₩76,896 | ₩82,900 | +7.81% | 227만 |
|---|
| 2026.04.29 | ₩76,976 | ₩77,003 | ₩74,569 | ₩75,238 | -2.26% | 167.6만 |
|---|
| 2026.04.28 | ₩76,762 | ₩77,872 | ₩76,227 | ₩77,444 | +0.89% | 93.5만 |
|---|
| 2026.04.27 | ₩78,461 | ₩78,875 | ₩76,776 | ₩77,377 | -1.38% | 84.2만 |
|---|
| 2026.04.24 | ₩79,838 | ₩80,092 | ₩78,033 | ₩78,327 | -1.89% | 95.4만 |
|---|
| 2026.04.23 | ₩81,042 | ₩81,884 | ₩79,316 | ₩80,025 | -1.25% | 91.6만 |
|---|
| 2026.04.22 | ₩81,389 | ₩82,339 | ₩80,908 | ₩81,229 | -0.20% | 141.6만 |
|---|
| 2026.04.21 | ₩79,905 | ₩81,189 | ₩79,530 | ₩80,921 | +1.27% | 182.3만 |
|---|
| 2026.04.20 | ₩79,704 | ₩80,159 | ₩78,862 | ₩79,825 | +0.15% | 107.5만 |
|---|
| 2026.04.17 | ₩77,779 | ₩80,667 | ₩77,779 | ₩80,079 | +2.96% | 82.7만 |
|---|
| 2026.04.16 | ₩76,588 | ₩77,056 | ₩76,040 | ₩76,214 | -0.49% | 92.5만 |
|---|
| 2026.04.15 | ₩77,765 | ₩78,180 | ₩75,425 | ₩76,588 | -1.51% | 113.5만 |
|---|
| 2026.04.14 | ₩79,102 | ₩79,972 | ₩77,832 | ₩78,033 | -1.35% | 46.2만 |
|---|
| 2026.04.13 | ₩76,628 | ₩79,089 | ₩76,080 | ₩78,915 | +2.98% | 171.6만 |
|---|
| 2026.04.10 | ₩77,030 | ₩77,672 | ₩76,588 | ₩77,351 | +0.42% | 106만 |
|---|
| 2026.04.09 | ₩76,294 | ₩77,270 | ₩75,839 | ₩76,749 | +0.60% | 110.6만 |
|---|
| 2026.04.08 | ₩76,334 | ₩77,738 | ₩75,465 | ₩76,990 | +0.86% | 115.5만 |
|---|
| 2026.04.07 | ₩72,777 | ₩72,911 | ₩71,533 | ₩72,349 | -0.59% | 58.2만 |
|---|
| 2026.04.06 | ₩72,630 | ₩73,726 | ₩72,523 | ₩73,512 | +1.22% | 69.6만 |
|---|
| 2026.04.02 | ₩73,339 | ₩74,021 | ₩71,961 | ₩72,817 | -0.71% | 86만 |
|---|
| 2026.04.01 | ₩75,398 | ₩77,337 | ₩74,863 | ₩74,877 | -0.69% | 123만 |
|---|
| 2026.03.31 | ₩73,218 | ₩75,452 | ₩72,804 | ₩74,422 | +1.64% | 200.6만 |
|---|
| 2026.03.30 | ₩73,432 | ₩73,526 | ₩71,507 | ₩71,801 | -2.22% | 84.5만 |
|---|
| 2026.03.27 | ₩73,887 | ₩74,101 | ₩72,496 | ₩72,790 | -1.48% | 168.7만 |
|---|
| 2026.03.26 | ₩76,481 | ₩76,976 | ₩74,047 | ₩74,261 | -2.90% | 108.4만 |
|---|
| 2026.03.25 | ₩77,832 | ₩78,634 | ₩76,936 | ₩77,444 | -0.50% | 127.4만 |
|---|
| 2026.03.24 | ₩75,625 | ₩77,123 | ₩75,371 | ₩76,575 | +1.26% | 103.9만 |
|---|
| 2026.03.23 | ₩76,294 | ₩78,608 | ₩76,174 | ₩76,388 | +0.12% | 112.1만 |
|---|
| 2026.03.20 | ₩75,438 | ₩75,746 | ₩74,047 | ₩74,877 | -0.74% | 123.3만 |
|---|
| 2026.03.19 | ₩77,444 | ₩77,444 | ₩75,050 | ₩75,559 | -2.43% | 94.8만 |
|---|
| 2026.03.18 | ₩78,180 | ₩79,223 | ₩77,952 | ₩78,180 | 0.00% | 82.7만 |
|---|
| 2026.03.17 | ₩79,049 | ₩80,025 | ₩78,367 | ₩78,568 | -0.61% | 117.9만 |
|---|
| 2026.03.16 | ₩79,290 | ₩79,905 | ₩77,779 | ₩78,434 | -1.08% | 120.3만 |
|---|
| 2026.03.13 | ₩80,226 | ₩80,226 | ₩78,287 | ₩78,447 | -2.22% | 102.8만 |
|---|
| 2026.03.12 | ₩81,055 | ₩82,312 | ₩79,303 | ₩79,316 | -2.14% | 186.9만 |
|---|
| 2026.03.11 | ₩83,114 | ₩83,262 | ₩81,082 | ₩82,553 | -0.68% | 217.9만 |
|---|
| 2026.03.10 | ₩82,539 | ₩85,522 | ₩81,911 | ₩83,101 | +0.68% | 220.7만 |
|---|
| 2026.03.09 | ₩81,817 | ₩82,580 | ₩79,036 | ₩82,406 | +0.72% | 272.6만 |
|---|
| 2026.03.06 | ₩86,284 | ₩86,551 | ₩83,489 | ₩83,489 | -3.24% | 301만 |
|---|
| 2026.03.05 | ₩89,012 | ₩89,373 | ₩86,538 | ₩87,982 | -1.16% | 245.4만 |
|---|
| 2026.03.04 | ₩90,122 | ₩90,577 | ₩88,771 | ₩89,814 | -0.34% | 220.5만 |
|---|
| 2026.03.03 | ₩87,889 | ₩90,430 | ₩87,474 | ₩89,373 | +1.69% | 210.6만 |
|---|
| 2026.03.02 | ₩88,584 | ₩90,336 | ₩88,276 | ₩89,855 | +1.43% | 253.8만 |
|---|
| 2026.02.27 | ₩91,312 | ₩92,342 | ₩88,571 | ₩91,058 | -0.28% | 246.7만 |
|---|
| 2026.02.26 | ₩90,269 | ₩92,556 | ₩89,199 | ₩92,395 | +2.36% | 337.8만 |
|---|
| 2026.02.25 | ₩96,113 | ₩96,461 | ₩94,682 | ₩95,324 | -0.82% | 103.2만 |
|---|
| 2026.02.24 | ₩94,602 | ₩96,327 | ₩94,214 | ₩96,327 | +1.82% | 78.1만 |
|---|
| 2026.02.23 | ₩95,231 | ₩95,605 | ₩93,479 | ₩94,549 | -0.72% | 87.1만 |
|---|
| 2026.02.20 | ₩94,950 | ₩96,902 | ₩93,679 | ₩95,699 | +0.79% | 112.9만 |
|---|
| 2026.02.19 | ₩96,421 | ₩96,421 | ₩94,789 | ₩95,070 | -1.40% | 96.7만 |
|---|
| 2026.02.18 | ₩96,621 | ₩97,089 | ₩95,645 | ₩96,688 | +0.07% | 113.6만 |
|---|
| 2026.02.17 | ₩97,009 | ₩97,785 | ₩95,057 | ₩96,875 | -0.14% | 132.2만 |
|---|
| 2026.02.13 | ₩97,183 | ₩98,560 | ₩96,595 | ₩97,063 | -0.12% | 122.6만 |
|---|
| 2026.02.12 | ₩97,477 | ₩98,413 | ₩95,297 | ₩96,595 | -0.91% | 98.6만 |
|---|
| 2026.02.11 | ₩96,354 | ₩97,049 | ₩94,789 | ₩96,862 | +0.53% | 176.5만 |
|---|
| 2026.02.10 | ₩96,635 | ₩97,691 | ₩96,220 | ₩96,260 | -0.39% | 88.8만 |
|---|
| 2026.02.09 | ₩95,485 | ₩97,504 | ₩94,829 | ₩96,996 | +1.58% | 117.9만 |
|---|
| 2026.02.06 | ₩91,232 | ₩95,859 | ₩91,232 | ₩95,257 | +4.41% | 175.3만 |
|---|
| 2026.02.05 | ₩91,419 | ₩91,847 | ₩89,962 | ₩90,430 | -1.08% | 158.2만 |
|---|
| 2026.02.04 | ₩90,617 | ₩92,489 | ₩90,416 | ₩92,248 | +1.80% | 119.5만 |
|---|
| 2026.02.03 | ₩88,664 | ₩89,895 | ₩88,343 | ₩89,761 | +1.24% | 152.3만 |
|---|
| 2026.02.02 | ₩87,153 | ₩89,119 | ₩86,739 | ₩89,039 | +2.16% | 65.3만 |
|---|
| 2026.01.30 | ₩87,568 | ₩88,116 | ₩86,297 | ₩86,899 | -0.76% | 89.5만 |
|---|
| 2026.01.29 | ₩87,808 | ₩88,865 | ₩87,126 | ₩88,250 | +0.50% | 101.7만 |
|---|
| 2026.01.28 | ₩89,413 | ₩90,122 | ₩85,990 | ₩87,902 | -1.69% | 194.1만 |
|---|
| 2026.01.27 | ₩88,825 | ₩90,135 | ₩88,263 | ₩89,828 | +1.13% | 100.7만 |
|---|
| 2026.01.26 | ₩90,109 | ₩90,122 | ₩87,835 | ₩88,424 | -1.87% | 120.5만 |
|---|
| 2026.01.23 | ₩89,253 | ₩89,774 | ₩88,089 | ₩89,480 | +0.25% | 125.1만 |
|---|
| 2026.01.22 | ₩89,600 | ₩90,884 | ₩89,119 | ₩89,667 | +0.07% | 210.1만 |
|---|
| 2026.01.21 | ₩85,816 | ₩89,253 | ₩85,508 | ₩88,651 | +3.30% | 193만 |
|---|
| 2026.01.20 | ₩83,128 | ₩86,003 | ₩83,128 | ₩84,692 | +1.88% | 111.8만 |
|---|
| 2026.01.16 | ₩85,321 | ₩85,682 | ₩83,569 | ₩84,545 | -0.91% | 97만 |
|---|
| 2026.01.15 | ₩83,422 | ₩85,428 | ₩83,422 | ₩85,334 | +2.29% | 81.7만 |
|---|
| 2026.01.14 | ₩84,372 | ₩85,080 | ₩82,580 | ₩83,583 | -0.94% | 65.6만 |
|---|
| 2026.01.13 | ₩82,967 | ₩84,438 | ₩82,713 | ₩84,278 | +1.58% | 101.3만 |
|---|
| 2026.01.12 | ₩84,251 | ₩84,305 | ₩83,007 | ₩83,302 | -1.13% | 86.2만 |
|---|
| 2026.01.09 | ₩85,602 | ₩86,351 | ₩84,519 | ₩84,853 | -0.87% | 86.2만 |
|---|
| 2026.01.08 | ₩82,914 | ₩86,739 | ₩82,914 | ₩84,933 | +2.44% | 129만 |
|---|
| 2026.01.07 | ₩85,722 | ₩86,110 | ₩83,262 | ₩83,288 | -2.84% | 112.6만 |
|---|
| 2026.01.06 | ₩85,629 | ₩86,190 | ₩84,866 | ₩85,869 | +0.28% | 86.4만 |
|---|
| 2026.01.05 | ₩83,984 | ₩87,100 | ₩83,984 | ₩85,869 | +2.25% | 100.8만 |
|---|
| 2026.01.02 | ₩84,064 | ₩84,265 | ₩82,486 | ₩84,158 | +0.11% | 72.4만 |
|---|
| 2025.12.31 | ₩83,609 | ₩84,438 | ₩83,529 | ₩83,529 | -0.10% | 58.6만 |
|---|
| 2025.12.30 | ₩83,649 | ₩84,385 | ₩83,623 | ₩83,903 | +0.30% | 54.7만 |
|---|
| 2025.12.29 | ₩84,626 | ₩84,933 | ₩83,730 | ₩83,823 | -0.95% | 64만 |
|---|
| 2025.12.26 | ₩84,412 | ₩85,027 | ₩84,117 | ₩84,987 | +0.68% | 24.5만 |
|---|
| 2025.12.24 | ₩84,639 | ₩84,746 | ₩84,117 | ₩84,412 | -0.27% | 23.7만 |
|---|
| 2025.12.23 | ₩84,853 | ₩85,013 | ₩83,796 | ₩84,412 | -0.52% | 52.8만 |
|---|
| 2025.12.22 | ₩84,532 | ₩85,334 | ₩84,372 | ₩84,652 | +0.14% | 99.5만 |
|---|
| 2025.12.19 | ₩86,204 | ₩86,551 | ₩84,492 | ₩84,773 | -1.66% | 92.1만 |
|---|
| 2025.12.18 | ₩85,187 | ₩87,501 | ₩85,107 | ₩86,431 | +1.46% | 150.1만 |
|---|
| 2025.12.17 | ₩84,251 | ₩85,027 | ₩83,810 | ₩84,385 | +0.16% | 121.8만 |
|---|
| 2025.12.16 | ₩80,894 | ₩85,094 | ₩80,828 | ₩84,692 | +4.69% | 206.5만 |
|---|
| 2025.12.15 | ₩81,229 | ₩81,456 | ₩80,159 | ₩80,186 | -1.28% | 106.4만 |
|---|
| 2025.12.12 | ₩81,857 | ₩83,181 | ₩80,828 | ₩80,935 | -1.13% | 119.6만 |
|---|
| 2025.12.11 | ₩77,819 | ₩81,684 | ₩77,310 | ₩81,617 | +4.88% | 172.7만 |
|---|
| 2025.12.10 | ₩76,134 | ₩77,284 | ₩75,559 | ₩77,190 | +1.39% | 125.4만 |
|---|
| 2025.12.09 | ₩77,297 | ₩78,059 | ₩75,893 | ₩76,267 | -1.33% | 147.1만 |
|---|
| 2025.12.08 | ₩78,608 | ₩79,851 | ₩77,203 | ₩77,284 | -1.68% | 145.4만 |
|---|
| 2025.12.05 | ₩77,966 | ₩79,223 | ₩77,912 | ₩78,621 | +0.84% | 170.9만 |
|---|
| 2025.12.04 | ₩76,615 | ₩78,835 | ₩76,562 | ₩78,006 | +1.82% | 204.3만 |
|---|
| 2025.12.03 | ₩76,495 | ₩77,511 | ₩75,973 | ₩76,762 | +0.35% | 276.9만 |
|---|
| 2025.12.02 | ₩77,030 | ₩78,220 | ₩76,401 | ₩76,548 | -0.62% | 328.8만 |
|---|
| 2025.12.01 | ₩76,307 | ₩77,859 | ₩75,559 | ₩77,030 | +0.95% | 1027.8만 |
|---|
| 2025.11.28 | ₩76,869 | ₩76,909 | ₩73,325 | ₩74,649 | -2.89% | 416.8만 |
|---|
| 2025.11.26 | ₩76,588 | ₩77,404 | ₩75,732 | ₩76,682 | +0.12% | 176.7만 |
|---|
| 2025.11.25 | ₩76,374 | ₩77,351 | ₩75,559 | ₩76,495 | +0.16% | 199.3만 |
|---|
| 2025.11.24 | ₩75,411 | ₩76,254 | ₩73,767 | ₩76,067 | +0.87% | 138.3만 |
|---|
| 2025.11.21 | ₩74,770 | ₩76,160 | ₩74,195 | ₩75,786 | +1.36% | 108.5만 |
|---|
| 2025.11.20 | ₩75,719 | ₩76,227 | ₩74,622 | ₩74,649 | -1.41% | 230.4만 |
|---|
| 2025.11.19 | ₩75,545 | ₩76,990 | ₩74,288 | ₩74,743 | -1.06% | 191.7만 |
|---|
| 2025.11.18 | ₩75,987 | ₩76,869 | ₩75,371 | ₩75,920 | -0.09% | 381.6만 |
|---|
| 2025.11.17 | ₩77,966 | ₩78,420 | ₩75,411 | ₩75,960 | -2.57% | 95.9만 |
|---|
| 2025.11.14 | ₩76,227 | ₩79,022 | ₩76,227 | ₩78,407 | +2.86% | 119.2만 |
|---|
| 2025.11.13 | ₩78,260 | ₩78,955 | ₩76,722 | ₩76,990 | -1.62% | 67.2만 |
|---|
| 2025.11.12 | ₩76,094 | ₩78,461 | ₩75,719 | ₩78,287 | +2.88% | 92.9만 |
|---|
| 2025.11.11 | ₩74,235 | ₩75,786 | ₩74,235 | ₩75,478 | +1.68% | 107.7만 |
|---|
| 2025.11.10 | ₩74,997 | ₩75,492 | ₩74,101 | ₩74,449 | -0.73% | 71.6만 |
|---|
| 2025.11.07 | ₩74,435 | ₩74,569 | ₩73,807 | ₩74,074 | -0.49% | 59.5만 |
|---|
| 2025.11.06 | ₩77,284 | ₩77,391 | ₩74,114 | ₩74,542 | -3.55% | 116.6만 |
|---|
| 2025.11.05 | ₩75,893 | ₩78,501 | ₩75,866 | ₩77,645 | +2.31% | 124.6만 |
|---|
| 2025.11.04 | ₩77,043 | ₩77,110 | ₩75,880 | ₩75,893 | -1.49% | 150.6만 |
|---|
| 2025.11.03 | ₩77,779 | ₩78,099 | ₩75,518 | ₩77,511 | -0.34% | 139.6만 |
|---|
| 2025.10.31 | ₩78,180 | ₩78,835 | ₩77,685 | ₩77,952 | -0.29% | 91만 |
|---|
| 2025.10.30 | ₩80,186 | ₩80,587 | ₩77,511 | ₩78,688 | -1.87% | 201.2만 |
|---|
| 2025.10.29 | ₩81,951 | ₩83,663 | ₩80,279 | ₩80,560 | -1.70% | 271.4만 |
|---|
| 2025.10.28 | ₩81,403 | ₩82,031 | ₩81,082 | ₩81,924 | +0.64% | 97.3만 |
|---|
| 2025.10.27 | ₩81,309 | ₩81,670 | ₩80,975 | ₩81,603 | +0.36% | 66.1만 |
|---|
| 2025.10.24 | ₩81,684 | ₩81,684 | ₩80,761 | ₩80,814 | -1.06% | 48.4만 |
|---|
| 2025.10.23 | ₩79,370 | ₩81,496 | ₩78,955 | ₩81,242 | +2.36% | 106.1만 |
|---|
| 2025.10.22 | ₩79,557 | ₩79,811 | ₩78,848 | ₩79,370 | -0.24% | 139.4만 |
|---|
| 2025.10.21 | ₩80,052 | ₩80,346 | ₩79,290 | ₩79,383 | -0.84% | 128.1만 |
|---|
| 2025.10.20 | ₩80,948 | ₩81,871 | ₩79,731 | ₩80,119 | -1.02% | 93.4만 |
|---|
| 2025.10.17 | ₩80,654 | ₩81,309 | ₩80,266 | ₩81,229 | +0.71% | 72.1만 |
|---|
| 2025.10.16 | ₩80,988 | ₩81,456 | ₩80,467 | ₩80,935 | -0.07% | 108.3만 |
|---|
| 2025.10.15 | ₩81,817 | ₩82,486 | ₩80,306 | ₩80,694 | -1.37% | 72만 |
|---|
| 2025.10.14 | ₩79,624 | ₩81,363 | ₩79,196 | ₩81,135 | +1.90% | 93.8만 |
|---|
| 2025.10.13 | ₩79,932 | ₩81,042 | ₩79,718 | ₩80,881 | +1.19% | 61.2만 |
|---|
| 2025.10.10 | ₩81,536 | ₩81,750 | ₩79,410 | ₩79,410 | -2.61% | 146.9만 |
|---|