시장 데이터를 불러오는 중
전체 종목
글로부스 메디컬 과거 주가
Globus Medical, Inc. Class A Common Stock · GMED · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globus Medical, Inc. Class A Common Stock · GMED · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,659 | ₩100,554 | ₩98,365 | ₩99,660 | +1.01% | 107.9만 |
| 2026.10.08 | ₩98,098 | ₩99,153 | ₩96,843 | ₩97,898 | -0.20% | 188.8만 |
| 2026.10.07 | ₩100,875 | ₩102,343 | ₩97,804 | ₩98,458 | -2.40% | 247.4만 |
| 2026.10.06 | ₩102,811 | ₩103,678 | ₩101,249 | ₩102,036 | -0.75% | 157만 |
| 2026.10.05 | ₩100,928 | ₩103,024 | ₩100,167 | ₩102,223 | +1.28% | 160.7만 |
| 2026.10.02 | ₩100,127 | ₩101,676 | ₩99,086 | ₩100,928 | +0.80% | 131만 |
| 2026.10.01 | ₩99,607 | ₩100,474 | ₩99,033 | ₩99,340 | -0.27% | 144.1만 |
| 2026.09.30 | ₩100,688 | ₩100,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,994 |
| -0.69% |
| 125만 |
| 2026.09.29 | ₩99,620 | ₩101,169 | ₩98,525 | ₩101,048 | +1.43% | 158만 |
|---|
| 2026.09.28 | ₩99,126 | ₩100,328 | ₩98,352 | ₩99,834 | +0.71% | 173.2만 |
|---|
| 2026.09.25 | ₩99,500 | ₩100,261 | ₩98,378 | ₩99,486 | -0.01% | 156.3만 |
|---|
| 2026.09.24 | ₩99,073 | ₩100,114 | ₩98,392 | ₩99,153 | +0.08% | 163.1만 |
|---|
| 2026.09.23 | ₩100,060 | ₩100,581 | ₩98,458 | ₩98,739 | -1.32% | 145.7만 |
|---|
| 2026.09.22 | ₩100,114 | ₩101,102 | ₩99,286 | ₩100,381 | +0.27% | 192.8만 |
|---|
| 2026.09.21 | ₩98,792 | ₩99,340 | ₩97,684 | ₩99,179 | +0.39% | 124.8만 |
|---|
| 2026.09.18 | ₩98,712 | ₩100,167 | ₩98,178 | ₩98,899 | +0.19% | 290.4만 |
|---|
| 2026.09.17 | ₩101,142 | ₩101,716 | ₩98,992 | ₩99,006 | -2.11% | 142.4만 |
|---|
| 2026.09.16 | ₩99,647 | ₩101,596 | ₩99,567 | ₩100,474 | +0.83% | 133.3만 |
|---|
| 2026.09.15 | ₩100,768 | ₩101,075 | ₩99,019 | ₩99,713 | -1.05% | 194.1만 |
|---|
| 2026.09.14 | ₩100,060 | ₩102,650 | ₩99,767 | ₩101,155 | +1.09% | 196.5만 |
|---|
| 2026.09.11 | ₩99,353 | ₩99,513 | ₩97,617 | ₩99,046 | -0.31% | 148.6만 |
|---|
| 2026.09.10 | ₩98,806 | ₩99,446 | ₩97,244 | ₩98,205 | -0.61% | 149.2만 |
|---|
| 2026.09.09 | ₩99,473 | ₩100,808 | ₩98,806 | ₩99,486 | +0.01% | 151.9만 |
|---|
| 2026.09.08 | ₩103,852 | ₩104,519 | ₩100,060 | ₩100,181 | -3.54% | 189만 |
|---|
| 2026.09.04 | ₩103,104 | ₩105,054 | ₩102,891 | ₩104,519 | +1.37% | 112.4만 |
|---|
| 2026.09.03 | ₩108,284 | ₩108,858 | ₩104,186 | ₩104,293 | -3.69% | 140.1만 |
|---|
| 2026.09.02 | ₩107,109 | ₩110,073 | ₩106,842 | ₩107,684 | +0.54% | 82.6만 |
|---|
| 2026.09.01 | ₩108,752 | ₩110,661 | ₩106,389 | ₩107,443 | -1.20% | 105.4만 |
|---|
| 2026.08.31 | ₩109,566 | ₩109,673 | ₩108,137 | ₩108,631 | -0.85% | 102.5만 |
|---|
| 2026.08.28 | ₩110,287 | ₩111,515 | ₩109,205 | ₩110,767 | +0.44% | 105.5만 |
|---|
| 2026.08.27 | ₩109,499 | ₩112,156 | ₩109,032 | ₩110,193 | +0.63% | 84.6만 |
|---|
| 2026.08.26 | ₩110,140 | ₩111,956 | ₩109,219 | ₩110,941 | +0.73% | 97.1만 |
|---|
| 2026.08.25 | ₩112,129 | ₩112,810 | ₩110,754 | ₩110,754 | -1.23% | 102.4만 |
|---|
| 2026.08.24 | ₩116,041 | ₩116,508 | ₩111,635 | ₩112,249 | -3.27% | 113.2만 |
|---|
| 2026.08.21 | ₩114,239 | ₩116,361 | ₩113,825 | ₩116,027 | +1.57% | 93.1만 |
|---|
| 2026.08.20 | ₩117,256 | ₩118,017 | ₩114,305 | ₩114,372 | -2.46% | 84.8만 |
|---|
| 2026.08.19 | ₩116,588 | ₩118,671 | ₩116,121 | ₩117,937 | +1.16% | 106.4만 |
|---|
| 2026.08.18 | ₩113,491 | ₩116,762 | ₩113,491 | ₩115,400 | +1.68% | 117.1만 |
|---|
| 2026.08.17 | ₩113,544 | ₩114,239 | ₩112,757 | ₩113,638 | +0.08% | 108.3만 |
|---|
| 2026.08.14 | ₩113,130 | ₩115,373 | ₩113,130 | ₩114,679 | +1.37% | 86.5만 |
|---|
| 2026.08.13 | ₩114,599 | ₩115,307 | ₩112,970 | ₩114,732 | +0.12% | 138.6만 |
|---|
| 2026.08.12 | ₩112,516 | ₩114,452 | ₩111,021 | ₩114,372 | +1.65% | 108.6만 |
|---|
| 2026.08.11 | ₩114,612 | ₩115,961 | ₩113,077 | ₩113,678 | -0.82% | 183.8만 |
|---|
| 2026.08.10 | ₩108,965 | ₩115,213 | ₩108,671 | ₩115,013 | +5.55% | 302.5만 |
|---|
| 2026.08.07 | ₩117,643 | ₩117,643 | ₩107,750 | ₩109,940 | -6.55% | 330만 |
|---|
| 2026.08.06 | ₩108,137 | ₩108,685 | ₩105,187 | ₩108,244 | +0.10% | 219.7만 |
|---|
| 2026.08.05 | ₩107,750 | ₩108,351 | ₩106,629 | ₩107,523 | -0.21% | 139.5만 |
|---|
| 2026.08.04 | ₩107,657 | ₩108,938 | ₩106,802 | ₩108,818 | +1.08% | 120.7만 |
|---|
| 2026.08.03 | ₩107,283 | ₩109,099 | ₩106,188 | ₩108,752 | +1.37% | 91.4만 |
|---|
| 2026.07.31 | ₩106,015 | ₩106,242 | ₩102,984 | ₩105,187 | -0.78% | 105.4만 |
|---|
| 2026.07.30 | ₩108,551 | ₩109,192 | ₩106,041 | ₩107,150 | -1.29% | 99.3만 |
|---|
| 2026.07.29 | ₩106,749 | ₩108,965 | ₩106,242 | ₩108,698 | +1.83% | 133.7만 |
|---|
| 2026.07.28 | ₩105,601 | ₩108,311 | ₩104,466 | ₩107,577 | +1.87% | 98.9만 |
|---|
| 2026.07.27 | ₩101,088 | ₩105,401 | ₩101,088 | ₩104,466 | +3.34% | 140.1만 |
|---|
| 2026.07.24 | ₩102,183 | ₩103,345 | ₩100,354 | ₩102,116 | -0.07% | 170.7만 |
|---|
| 2026.07.23 | ₩100,448 | ₩101,235 | ₩99,793 | ₩100,688 | +0.24% | 116.3만 |
|---|
| 2026.07.22 | ₩100,888 | ₩102,063 | ₩100,368 | ₩100,795 | -0.09% | 98.3만 |
|---|
| 2026.07.21 | ₩99,900 | ₩101,622 | ₩99,473 | ₩101,582 | +1.68% | 115.6만 |
|---|
| 2026.07.20 | ₩102,624 | ₩103,411 | ₩101,035 | ₩101,476 | -1.12% | 162.3만 |
|---|
| 2026.07.17 | ₩107,790 | ₩107,790 | ₩101,809 | ₩102,797 | -4.63% | 227만 |
|---|
| 2026.07.16 | ₩104,800 | ₩109,125 | ₩104,212 | ₩108,017 | +3.07% | 223.8만 |
|---|
| 2026.07.15 | ₩100,875 | ₩105,027 | ₩100,875 | ₩104,880 | +3.97% | 148.1만 |
|---|
| 2026.07.14 | ₩104,720 | ₩105,013 | ₩99,313 | ₩101,222 | -3.34% | 302.1만 |
|---|
| 2026.07.13 | ₩104,693 | ₩107,577 | ₩103,385 | ₩106,469 | +1.70% | 235.1만 |
|---|
| 2026.07.10 | ₩102,397 | ₩105,187 | ₩101,556 | ₩104,279 | +1.84% | 155만 |
|---|
| 2026.07.09 | ₩102,904 | ₩104,146 | ₩101,462 | ₩102,317 | -0.57% | 215.8만 |
|---|
| 2026.07.08 | ₩103,024 | ₩103,692 | ₩100,060 | ₩101,729 | -1.26% | 225.8만 |
|---|
| 2026.07.07 | ₩108,538 | ₩109,526 | ₩102,677 | ₩105,240 | -3.04% | 151.5만 |
|---|
| 2026.07.06 | ₩106,789 | ₩108,351 | ₩104,466 | ₩107,470 | +0.64% | 115만 |
|---|
| 2026.07.02 | ₩102,891 | ₩107,043 | ₩102,183 | ₩106,963 | +3.96% | 175.3만 |
|---|
| 2026.07.01 | ₩106,095 | ₩107,083 | ₩100,314 | ₩101,409 | -4.42% | 295만 |
|---|
| 2026.06.30 | ₩110,807 | ₩110,807 | ₩102,570 | ₩105,481 | -4.81% | 241.9만 |
|---|
| 2026.06.29 | ₩114,799 | ₩114,799 | ₩110,634 | ₩112,062 | -2.38% | 164.4만 |
|---|
| 2026.06.26 | ₩112,970 | ₩115,266 | ₩111,862 | ₩115,146 | +1.93% | 249.1만 |
|---|
| 2026.06.25 | ₩110,367 | ₩113,678 | ₩110,247 | ₩113,010 | +2.40% | 206.1만 |
|---|
| 2026.06.24 | ₩108,017 | ₩111,568 | ₩108,017 | ₩109,633 | +1.50% | 208.5만 |
|---|
| 2026.06.23 | ₩107,216 | ₩107,643 | ₩105,361 | ₩106,856 | -0.34% | 167.3만 |
|---|
| 2026.06.22 | ₩105,174 | ₩107,123 | ₩103,799 | ₩105,721 | +0.52% | 200.8만 |
|---|
| 2026.06.18 | ₩101,783 | ₩105,921 | ₩100,982 | ₩105,774 | +3.92% | 363만 |
|---|
| 2026.06.17 | ₩102,570 | ₩102,931 | ₩99,687 | ₩100,688 | -1.84% | 144.2만 |
|---|
| 2026.06.16 | ₩103,732 | ₩104,199 | ₩102,090 | ₩103,492 | -0.23% | 133.9만 |
|---|
| 2026.06.15 | ₩107,296 | ₩107,870 | ₩102,277 | ₩103,225 | -3.79% | 165.3만 |
|---|
| 2026.06.12 | ₩107,670 | ₩107,964 | ₩106,549 | ₩107,323 | -0.32% | 146.1만 |
|---|
| 2026.06.11 | ₩107,937 | ₩108,938 | ₩106,308 | ₩107,497 | -0.41% | 103.9만 |
|---|
| 2026.06.10 | ₩110,140 | ₩111,034 | ₩107,417 | ₩107,951 | -1.99% | 206.8만 |
|---|
| 2026.06.09 | ₩105,628 | ₩110,767 | ₩105,107 | ₩110,167 | +4.30% | 148.3만 |
|---|
| 2026.06.08 | ₩106,389 | ₩106,736 | ₩104,506 | ₩104,533 | -1.74% | 161.3만 |
|---|
| 2026.06.05 | ₩106,882 | ₩108,978 | ₩106,615 | ₩106,802 | -0.07% | 159.5만 |
|---|
| 2026.06.04 | ₩105,908 | ₩107,790 | ₩105,574 | ₩106,802 | +0.84% | 132.8만 |
|---|
| 2026.06.03 | ₩104,613 | ₩105,467 | ₩103,345 | ₩104,066 | -0.52% | 162.2만 |
|---|
| 2026.06.02 | ₩105,454 | ₩106,736 | ₩103,999 | ₩104,466 | -0.94% | 176.6만 |
|---|
| 2026.06.01 | ₩108,391 | ₩109,045 | ₩105,908 | ₩106,509 | -1.74% | 192.2만 |
|---|
| 2026.05.29 | ₩110,287 | ₩110,807 | ₩108,898 | ₩109,312 | -0.88% | 196.5만 |
|---|
| 2026.05.28 | ₩109,286 | ₩111,595 | ₩108,538 | ₩110,073 | +0.72% | 142.3만 |
|---|
| 2026.05.27 | ₩113,691 | ₩114,559 | ₩108,738 | ₩110,193 | -3.08% | 240.9만 |
|---|
| 2026.05.26 | ₩113,825 | ₩114,452 | ₩112,183 | ₩113,611 | -0.19% | 187.7만 |
|---|
| 2026.05.22 | ₩113,104 | ₩114,839 | ₩112,356 | ₩113,224 | +0.11% | 180.9만 |
|---|
| 2026.05.21 | ₩111,208 | ₩113,117 | ₩109,553 | ₩112,957 | +1.57% | 251.6만 |
|---|
| 2026.05.20 | ₩107,657 | ₩112,249 | ₩107,203 | ₩112,183 | +4.20% | 240.3만 |
|---|
| 2026.05.19 | ₩105,467 | ₩107,216 | ₩103,759 | ₩106,709 | +1.18% | 208.3만 |
|---|
| 2026.05.18 | ₩102,156 | ₩106,389 | ₩102,156 | ₩105,374 | +3.15% | 176.1만 |
|---|
| 2026.05.15 | ₩102,704 | ₩103,305 | ₩101,315 | ₩102,317 | -0.38% | 136.7만 |
|---|
| 2026.05.14 | ₩101,569 | ₩104,279 | ₩100,728 | ₩103,078 | +1.49% | 170.6만 |
|---|
| 2026.05.13 | ₩100,728 | ₩102,984 | ₩99,460 | ₩100,888 | +0.16% | 168.1만 |
|---|
| 2026.05.12 | ₩102,397 | ₩103,518 | ₩100,875 | ₩101,636 | -0.74% | 241.5만 |
|---|
| 2026.05.11 | ₩105,441 | ₩107,109 | ₩102,317 | ₩102,370 | -2.91% | 269.7만 |
|---|
| 2026.05.08 | ₩114,212 | ₩114,212 | ₩102,156 | ₩104,066 | -8.88% | 603.9만 |
|---|
| 2026.05.07 | ₩120,540 | ₩122,075 | ₩113,317 | ₩113,571 | -5.78% | 293.2만 |
|---|
| 2026.05.06 | ₩120,834 | ₩121,821 | ₩117,856 | ₩119,111 | -1.43% | 136.9만 |
|---|
| 2026.05.05 | ₩120,914 | ₩122,289 | ₩119,485 | ₩120,193 | -0.60% | 101.2만 |
|---|
| 2026.05.04 | ₩121,488 | ₩122,849 | ₩120,219 | ₩120,954 | -0.44% | 110.3만 |
|---|
| 2026.05.01 | ₩120,153 | ₩123,370 | ₩119,031 | ₩121,942 | +1.49% | 90.7만 |
|---|
| 2026.04.30 | ₩118,244 | ₩120,633 | ₩116,815 | ₩120,393 | +1.82% | 101.3만 |
|---|
| 2026.04.29 | ₩120,446 | ₩121,087 | ₩116,828 | ₩117,202 | -2.69% | 99.8만 |
|---|
| 2026.04.28 | ₩125,413 | ₩125,760 | ₩121,007 | ₩121,141 | -3.41% | 70.6만 |
|---|
| 2026.04.27 | ₩126,401 | ₩127,736 | ₩124,678 | ₩125,092 | -1.04% | 79.6만 |
|---|
| 2026.04.24 | ₩125,947 | ₩127,068 | ₩124,198 | ₩126,654 | +0.56% | 67.9만 |
|---|
| 2026.04.23 | ₩126,160 | ₩127,509 | ₩124,678 | ₩126,000 | -0.13% | 56.2만 |
|---|
| 2026.04.22 | ₩126,107 | ₩129,097 | ₩125,506 | ₩126,828 | +0.57% | 75.4만 |
|---|
| 2026.04.21 | ₩129,485 | ₩130,019 | ₩124,959 | ₩125,266 | -3.26% | 132.7만 |
|---|
| 2026.04.20 | ₩127,402 | ₩129,271 | ₩125,573 | ₩129,258 | +1.46% | 85.5만 |
|---|
| 2026.04.17 | ₩125,586 | ₩128,884 | ₩124,959 | ₩127,162 | +1.25% | 114.8만 |
|---|
| 2026.04.16 | ₩126,160 | ₩126,721 | ₩123,637 | ₩123,837 | -1.84% | 90.3만 |
|---|
| 2026.04.15 | ₩126,855 | ₩128,136 | ₩125,079 | ₩126,227 | -0.49% | 103.8만 |
|---|
| 2026.04.14 | ₩123,757 | ₩128,216 | ₩122,996 | ₩126,748 | +2.42% | 118.4만 |
|---|
| 2026.04.13 | ₩120,153 | ₩124,465 | ₩119,445 | ₩124,131 | +3.31% | 121.8만 |
|---|
| 2026.04.10 | ₩123,424 | ₩123,424 | ₩120,620 | ₩120,713 | -2.20% | 102.8만 |
|---|
| 2026.04.09 | ₩121,902 | ₩123,397 | ₩120,313 | ₩122,022 | +0.10% | 81만 |
|---|
| 2026.04.08 | ₩123,691 | ₩125,479 | ₩121,848 | ₩122,769 | -0.74% | 148.8만 |
|---|
| 2026.04.07 | ₩117,616 | ₩122,115 | ₩117,616 | ₩120,153 | +2.16% | 133.7만 |
|---|
| 2026.04.06 | ₩116,708 | ₩118,404 | ₩116,054 | ₩118,284 | +1.35% | 91.3만 |
|---|
| 2026.04.02 | ₩115,040 | ₩120,727 | ₩113,451 | ₩117,376 | +2.03% | 105.6만 |
|---|
| 2026.04.01 | ₩115,173 | ₩118,310 | ₩114,172 | ₩117,136 | +1.70% | 134.9만 |
|---|
| 2026.03.31 | ₩112,850 | ₩116,668 | ₩111,568 | ₩115,026 | +1.93% | 150.5만 |
|---|
| 2026.03.30 | ₩112,823 | ₩112,823 | ₩109,860 | ₩111,488 | -1.18% | 91.5만 |
|---|
| 2026.03.27 | ₩114,439 | ₩114,439 | ₩109,486 | ₩111,849 | -2.26% | 98.7만 |
|---|
| 2026.03.26 | ₩115,667 | ₩117,376 | ₩115,360 | ₩115,480 | -0.16% | 80.7만 |
|---|
| 2026.03.25 | ₩115,654 | ₩117,082 | ₩114,038 | ₩116,615 | +0.83% | 71.8만 |
|---|
| 2026.03.24 | ₩114,692 | ₩116,388 | ₩114,305 | ₩115,146 | +0.40% | 100.5만 |
|---|
| 2026.03.23 | ₩116,989 | ₩117,963 | ₩115,934 | ₩116,428 | -0.48% | 77.6만 |
|---|
| 2026.03.20 | ₩115,066 | ₩115,480 | ₩113,024 | ₩115,160 | +0.08% | 153.8만 |
|---|
| 2026.03.19 | ₩114,626 | ₩116,188 | ₩113,624 | ₩115,213 | +0.51% | 82.3만 |
|---|
| 2026.03.18 | ₩116,869 | ₩117,336 | ₩115,520 | ₩115,587 | -1.10% | 99.8만 |
|---|
| 2026.03.17 | ₩116,268 | ₩117,990 | ₩115,520 | ₩117,696 | +1.23% | 102.3만 |
|---|
| 2026.03.16 | ₩114,546 | ₩115,320 | ₩113,758 | ₩114,492 | -0.05% | 80.4만 |
|---|
| 2026.03.13 | ₩113,664 | ₩115,814 | ₩112,997 | ₩113,170 | -0.43% | 125.2만 |
|---|
| 2026.03.12 | ₩114,866 | ₩117,109 | ₩112,783 | ₩112,823 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩115,146 | ₩116,682 | ₩113,491 | ₩116,375 | +1.07% | 110.7만 |
|---|
| 2026.03.10 | ₩118,164 | ₩118,164 | ₩114,986 | ₩115,680 | -2.10% | 97.2만 |
|---|
| 2026.03.09 | ₩114,879 | ₩117,536 | ₩112,596 | ₩117,229 | +2.05% | 86.6만 |
|---|
| 2026.03.06 | ₩117,042 | ₩117,202 | ₩114,212 | ₩116,281 | -0.65% | 74.7만 |
|---|
| 2026.03.05 | ₩119,031 | ₩121,328 | ₩117,269 | ₩119,205 | +0.15% | 106.2만 |
|---|
| 2026.03.04 | ₩123,370 | ₩123,370 | ₩120,353 | ₩120,767 | -2.11% | 81.7만 |
|---|
| 2026.03.03 | ₩122,315 | ₩123,076 | ₩119,685 | ₩122,422 | +0.09% | 82.1만 |
|---|
| 2026.03.02 | ₩126,628 | ₩126,628 | ₩122,943 | ₩125,226 | -1.11% | 119만 |
|---|
| 2026.02.27 | ₩127,122 | ₩128,163 | ₩123,877 | ₩127,442 | +0.25% | 120.6만 |
|---|
| 2026.02.26 | ₩129,017 | ₩130,659 | ₩126,614 | ₩129,111 | +0.07% | 125만 |
|---|
| 2026.02.25 | ₩123,263 | ₩128,603 | ₩121,314 | ₩128,457 | +4.21% | 206.7만 |
|---|
| 2026.02.24 | ₩125,733 | ₩126,107 | ₩122,329 | ₩122,663 | -2.44% | 204.5만 |
|---|
| 2026.02.23 | ₩120,740 | ₩124,865 | ₩120,740 | ₩124,692 | +3.27% | 171만 |
|---|
| 2026.02.20 | ₩121,074 | ₩122,022 | ₩119,111 | ₩120,940 | -0.11% | 95.5만 |
|---|
| 2026.02.19 | ₩119,979 | ₩121,554 | ₩118,444 | ₩121,381 | +1.17% | 137.4만 |
|---|
| 2026.02.18 | ₩118,831 | ₩121,488 | ₩118,831 | ₩120,353 | +1.28% | 140.3만 |
|---|
| 2026.02.17 | ₩117,977 | ₩120,914 | ₩117,496 | ₩118,818 | +0.71% | 78.3만 |
|---|
| 2026.02.13 | ₩116,508 | ₩119,939 | ₩116,508 | ₩117,603 | +0.94% | 83.7만 |
|---|
| 2026.02.12 | ₩117,042 | ₩118,711 | ₩114,906 | ₩116,441 | -0.51% | 76.3만 |
|---|
| 2026.02.11 | ₩118,270 | ₩119,539 | ₩115,520 | ₩117,830 | -0.37% | 72만 |
|---|
| 2026.02.10 | ₩117,763 | ₩119,672 | ₩116,962 | ₩118,444 | +0.58% | 136.4만 |
|---|
| 2026.02.09 | ₩116,361 | ₩118,150 | ₩115,053 | ₩116,935 | +0.49% | 149.5만 |
|---|
| 2026.02.06 | ₩117,055 | ₩118,444 | ₩116,815 | ₩117,229 | +0.15% | 131만 |
|---|
| 2026.02.05 | ₩115,921 | ₩118,043 | ₩114,826 | ₩116,815 | +0.77% | 161.7만 |
|---|
| 2026.02.04 | ₩116,748 | ₩119,205 | ₩114,866 | ₩116,228 | -0.45% | 172만 |
|---|
| 2026.02.03 | ₩120,059 | ₩121,114 | ₩115,587 | ₩116,748 | -2.76% | 117.7만 |
|---|
| 2026.02.02 | ₩120,326 | ₩121,127 | ₩119,619 | ₩119,752 | -0.48% | 85.8만 |
|---|
| 2026.01.30 | ₩122,489 | ₩124,999 | ₩119,699 | ₩121,061 | -1.17% | 106.3만 |
|---|
| 2026.01.29 | ₩122,996 | ₩122,996 | ₩119,258 | ₩120,446 | -2.07% | 108.1만 |
|---|
| 2026.01.28 | ₩123,076 | ₩123,984 | ₩121,287 | ₩122,596 | -0.39% | 95.9만 |
|---|
| 2026.01.27 | ₩124,825 | ₩125,279 | ₩122,596 | ₩122,769 | -1.65% | 118.1만 |
|---|
| 2026.01.26 | ₩123,891 | ₩124,892 | ₩123,076 | ₩124,131 | +0.19% | 79.2만 |
|---|
| 2026.01.23 | ₩126,174 | ₩126,828 | ₩121,902 | ₩123,517 | -2.11% | 132.4만 |
|---|
| 2026.01.22 | ₩126,134 | ₩127,122 | ₩125,106 | ₩126,347 | +0.17% | 122.2만 |
|---|
| 2026.01.21 | ₩125,186 | ₩126,347 | ₩123,597 | ₩125,693 | +0.41% | 116.1만 |
|---|
| 2026.01.20 | ₩122,903 | ₩125,066 | ₩121,621 | ₩124,091 | +0.97% | 75만 |
|---|
| 2026.01.16 | ₩125,560 | ₩126,414 | ₩124,492 | ₩124,785 | -0.62% | 148.5만 |
|---|
| 2026.01.15 | ₩123,584 | ₩125,533 | ₩123,477 | ₩125,346 | +1.43% | 142만 |
|---|
| 2026.01.14 | ₩119,539 | ₩123,650 | ₩119,058 | ₩123,437 | +3.26% | 118.8만 |
|---|
| 2026.01.13 | ₩122,409 | ₩123,357 | ₩118,270 | ₩120,366 | -1.67% | 159만 |
|---|
| 2026.01.12 | ₩125,346 | ₩125,466 | ₩121,061 | ₩122,449 | -2.31% | 199.1만 |
|---|
| 2026.01.09 | ₩127,856 | ₩128,243 | ₩122,182 | ₩126,120 | -1.36% | 224.8만 |
|---|
| 2026.01.08 | ₩133,637 | ₩135,372 | ₩125,520 | ₩126,321 | -5.47% | 466.9만 |
|---|
| 2026.01.07 | ₩124,705 | ₩125,359 | ₩120,166 | ₩120,874 | -3.07% | 178만 |
|---|
| 2026.01.06 | ₩121,328 | ₩124,759 | ₩121,101 | ₩124,545 | +2.65% | 142.6만 |
|---|
| 2026.01.05 | ₩116,294 | ₩121,474 | ₩116,161 | ₩120,780 | +3.86% | 287.9만 |
|---|
| 2026.01.02 | ₩116,294 | ₩116,668 | ₩114,345 | ₩116,548 | +0.22% | 117.4만 |
|---|
| 2025.12.31 | ₩117,216 | ₩118,431 | ₩116,561 | ₩116,561 | -0.56% | 61.8만 |
|---|
| 2025.12.30 | ₩117,776 | ₩118,083 | ₩116,882 | ₩117,362 | -0.35% | 64.9만 |
|---|
| 2025.12.29 | ₩118,150 | ₩118,978 | ₩117,776 | ₩117,963 | -0.16% | 76.8만 |
|---|
| 2025.12.26 | ₩118,017 | ₩118,524 | ₩116,962 | ₩118,030 | +0.01% | 52만 |
|---|
| 2025.12.24 | ₩118,738 | ₩119,111 | ₩117,990 | ₩118,057 | -0.57% | 31.2만 |
|---|
| 2025.12.23 | ₩119,018 | ₩119,952 | ₩118,177 | ₩118,511 | -0.43% | 127.6만 |
|---|
| 2025.12.22 | ₩116,602 | ₩119,952 | ₩116,455 | ₩119,298 | +2.31% | 131만 |
|---|
| 2025.12.19 | ₩116,415 | ₩117,496 | ₩115,680 | ₩116,228 | -0.16% | 249.7만 |
|---|
| 2025.12.18 | ₩114,813 | ₩117,683 | ₩114,439 | ₩115,987 | +1.02% | 198.7만 |
|---|
| 2025.12.17 | ₩114,118 | ₩116,228 | ₩113,077 | ₩113,558 | -0.49% | 171.4만 |
|---|
| 2025.12.16 | ₩116,001 | ₩116,602 | ₩113,825 | ₩114,532 | -1.27% | 132.5만 |
|---|
| 2025.12.15 | ₩116,001 | ₩116,602 | ₩114,506 | ₩115,480 | -0.45% | 180.3만 |
|---|
| 2025.12.12 | ₩118,617 | ₩118,644 | ₩114,933 | ₩115,747 | -2.42% | 140.4만 |
|---|
| 2025.12.11 | ₩117,856 | ₩119,085 | ₩117,229 | ₩118,657 | +0.68% | 117만 |
|---|
| 2025.12.10 | ₩117,963 | ₩119,405 | ₩117,109 | ₩117,242 | -0.61% | 143.4만 |
|---|
| 2025.12.09 | ₩119,378 | ₩120,460 | ₩118,017 | ₩118,043 | -1.12% | 146.5만 |
|---|
| 2025.12.08 | ₩121,314 | ₩121,368 | ₩118,217 | ₩118,818 | -2.06% | 166.5만 |
|---|
| 2025.12.05 | ₩119,312 | ₩121,675 | ₩118,350 | ₩121,621 | +1.94% | 121.8만 |
|---|
| 2025.12.04 | ₩117,483 | ₩118,991 | ₩116,415 | ₩118,471 | +0.84% | 130.7만 |
|---|
| 2025.12.03 | ₩120,153 | ₩120,500 | ₩117,082 | ₩117,149 | -2.50% | 204.3만 |
|---|
| 2025.12.02 | ₩119,752 | ₩119,939 | ₩117,856 | ₩118,858 | -0.75% | 179만 |
|---|
| 2025.12.01 | ₩120,807 | ₩122,289 | ₩119,739 | ₩119,872 | -0.77% | 146.1만 |
|---|
| 2025.11.28 | ₩121,488 | ₩121,795 | ₩120,767 | ₩121,541 | +0.04% | 57.1만 |
|---|
| 2025.11.26 | ₩122,823 | ₩123,464 | ₩121,074 | ₩121,595 | -1.00% | 175.5만 |
|---|
| 2025.11.25 | ₩117,469 | ₩122,476 | ₩117,469 | ₩121,728 | +3.63% | 216.6만 |
|---|
| 2025.11.24 | ₩114,946 | ₩119,258 | ₩114,719 | ₩117,416 | +2.15% | 331.7만 |
|---|
| 2025.11.21 | ₩110,807 | ₩115,440 | ₩109,846 | ₩114,839 | +3.64% | 219.7만 |
|---|
| 2025.11.20 | ₩112,249 | ₩113,037 | ₩109,406 | ₩109,846 | -2.14% | 142.2만 |
|---|
| 2025.11.19 | ₩111,475 | ₩112,543 | ₩110,540 | ₩111,902 | +0.38% | 129.4만 |
|---|
| 2025.11.18 | ₩111,568 | ₩112,503 | ₩110,527 | ₩111,368 | -0.18% | 122만 |
|---|
| 2025.11.17 | ₩113,357 | ₩113,424 | ₩110,367 | ₩111,662 | -1.50% | 155.7만 |
|---|
| 2025.11.14 | ₩110,180 | ₩113,170 | ₩108,271 | ₩112,743 | +2.33% | 226.9만 |
|---|
| 2025.11.13 | ₩112,556 | ₩114,652 | ₩111,609 | ₩112,129 | -0.38% | 248.2만 |
|---|
| 2025.11.12 | ₩113,478 | ₩115,160 | ₩112,877 | ₩113,090 | -0.34% | 175.5만 |
|---|
| 2025.11.11 | ₩114,813 | ₩115,507 | ₩111,168 | ₩113,397 | -1.23% | 294.8만 |
|---|
| 2025.11.10 | ₩111,301 | ₩116,361 | ₩109,326 | ₩115,293 | +3.59% | 371.5만 |
|---|
| 2025.11.07 | ₩106,802 | ₩113,451 | ₩106,148 | ₩111,996 | +4.86% | 1247.8만 |
|---|
| 2025.11.06 | ₩82,051 | ₩83,132 | ₩80,582 | ₩82,385 | +0.41% | 266.3만 |
|---|
| 2025.11.05 | ₩81,731 | ₩82,572 | ₩80,449 | ₩82,118 | +0.47% | 163.5만 |
|---|
| 2025.11.04 | ₩80,956 | ₩82,905 | ₩80,956 | ₩82,318 | +1.68% | 136.6만 |
|---|
| 2025.11.03 | ₩80,369 | ₩81,757 | ₩79,448 | ₩81,704 | +1.66% | 114.2만 |
|---|
| 2025.10.31 | ₩81,237 | ₩82,238 | ₩80,249 | ₩80,622 | -0.76% | 150만 |
|---|
| 2025.10.30 | ₩81,837 | ₩82,785 | ₩81,036 | ₩81,063 | -0.95% | 80.3만 |
|---|
| 2025.10.29 | ₩82,932 | ₩83,947 | ₩81,917 | ₩82,078 | -1.03% | 114.8만 |
|---|
| 2025.10.28 | ₩84,040 | ₩85,869 | ₩83,052 | ₩83,773 | -0.32% | 171.4만 |
|---|
| 2025.10.27 | ₩83,960 | ₩85,001 | ₩83,546 | ₩84,454 | +0.59% | 143.6만 |
|---|
| 2025.10.24 | ₩84,467 | ₩84,467 | ₩82,865 | ₩83,159 | -1.55% | 123.9만 |
|---|
| 2025.10.23 | ₩83,493 | ₩84,094 | ₩82,104 | ₩83,840 | +0.42% | 140.6만 |
|---|
| 2025.10.22 | ₩84,107 | ₩85,415 | ₩83,159 | ₩83,239 | -1.03% | 147만 |
|---|
| 2025.10.21 | ₩82,305 | ₩84,040 | ₩82,184 | ₩83,746 | +1.75% | 138.3만 |
|---|
| 2025.10.20 | ₩80,182 | ₩82,451 | ₩79,821 | ₩82,211 | +2.53% | 136.7만 |
|---|
| 2025.10.17 | ₩78,326 | ₩79,835 | ₩78,113 | ₩79,541 | +1.55% | 72.7만 |
|---|
| 2025.10.16 | ₩78,046 | ₩79,127 | ₩77,859 | ₩78,193 | +0.19% | 83.6만 |
|---|
| 2025.10.15 | ₩77,632 | ₩78,954 | ₩77,005 | ₩77,872 | +0.31% | 106.3만 |
|---|
| 2025.10.14 | ₩76,270 | ₩77,992 | ₩76,043 | ₩77,552 | +1.68% | 81.3만 |
|---|
| 2025.10.13 | ₩76,017 | ₩77,165 | ₩75,643 | ₩76,751 | +0.97% | 71만 |
|---|
| 2025.10.10 | ₩79,768 | ₩79,968 | ₩75,429 | ₩75,523 | -5.32% | 103.9만 |
|---|