시장 데이터를 불러오는 중
전체 종목
Gentex Corporation - Common Stock 과거 주가
Gentex Corporation - Common Stock · GNTX · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gentex Corporation - Common Stock · GNTX · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,302 | ₩28,409 | ₩28,008 | ₩28,088 | -0.75% | 206.1만 |
| 2026.10.08 | ₩28,062 | ₩28,302 | ₩27,795 | ₩28,235 | +0.62% | 274.2만 |
| 2026.10.07 | ₩28,596 | ₩28,649 | ₩27,982 | ₩28,142 | -1.59% | 311.5만 |
| 2026.10.06 | ₩28,582 | ₩29,156 | ₩28,476 | ₩28,769 | +0.65% | 298.1만 |
| 2026.10.05 | ₩29,584 | ₩29,637 | ₩29,170 | ₩29,250 | -1.13% | 225.4만 |
| 2026.10.02 | ₩29,584 | ₩29,744 | ₩29,277 | ₩29,477 | -0.36% | 218만 |
| 2026.10.01 | ₩29,023 | ₩29,530 | ₩28,649 | ₩29,303 | +0.97% | 238.5만 |
| 2026.09.30 | ₩29,624 | ₩29,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,983 |
| ₩29,023 |
| -2.03% |
| 288.7만 |
| 2026.09.29 | ₩29,824 | ₩29,837 | ₩29,437 | ₩29,544 | -0.94% | 201.1만 |
|---|
| 2026.09.28 | ₩29,917 | ₩30,171 | ₩29,730 | ₩29,824 | -0.31% | 269.9만 |
|---|
| 2026.09.25 | ₩29,504 | ₩30,158 | ₩29,397 | ₩30,144 | +2.17% | 201.6만 |
|---|
| 2026.09.24 | ₩29,597 | ₩29,931 | ₩29,196 | ₩29,423 | -0.59% | 191.6만 |
|---|
| 2026.09.23 | ₩29,584 | ₩29,811 | ₩29,383 | ₩29,610 | +0.09% | 154.5만 |
|---|
| 2026.09.22 | ₩29,917 | ₩29,997 | ₩29,664 | ₩29,770 | -0.49% | 187.6만 |
|---|
| 2026.09.21 | ₩29,757 | ₩30,024 | ₩29,517 | ₩29,544 | -0.72% | 216.9만 |
|---|
| 2026.09.18 | ₩29,811 | ₩29,904 | ₩29,530 | ₩29,690 | -0.40% | 433.9만 |
|---|
| 2026.09.17 | ₩30,371 | ₩30,438 | ₩29,837 | ₩29,984 | -1.27% | 149.8만 |
|---|
| 2026.09.16 | ₩30,038 | ₩30,171 | ₩29,450 | ₩29,784 | -0.84% | 202.3만 |
|---|
| 2026.09.15 | ₩30,144 | ₩30,144 | ₩29,784 | ₩29,917 | -0.75% | 175.4만 |
|---|
| 2026.09.14 | ₩29,997 | ₩30,345 | ₩29,744 | ₩30,144 | +0.49% | 169.3만 |
|---|
| 2026.09.11 | ₩30,638 | ₩30,852 | ₩30,411 | ₩30,425 | -0.70% | 157.2만 |
|---|
| 2026.09.10 | ₩30,024 | ₩30,345 | ₩29,784 | ₩30,278 | +0.84% | 188.2만 |
|---|
| 2026.09.09 | ₩30,278 | ₩30,545 | ₩30,211 | ₩30,251 | -0.09% | 194.6만 |
|---|
| 2026.09.08 | ₩30,932 | ₩30,999 | ₩30,411 | ₩30,438 | -1.60% | 293.4만 |
|---|
| 2026.09.04 | ₩30,425 | ₩31,052 | ₩30,411 | ₩30,892 | +1.54% | 214.9만 |
|---|
| 2026.09.03 | ₩30,612 | ₩30,839 | ₩30,184 | ₩30,491 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩29,690 | ₩30,612 | ₩29,677 | ₩30,518 | +2.79% | 262.1만 |
|---|
| 2026.09.01 | ₩29,784 | ₩30,051 | ₩29,410 | ₩29,544 | -0.81% | 230.8만 |
|---|
| 2026.08.31 | ₩30,411 | ₩30,545 | ₩29,797 | ₩29,864 | -1.80% | 296.7만 |
|---|
| 2026.08.28 | ₩30,999 | ₩31,239 | ₩30,264 | ₩30,264 | -2.37% | 359.7만 |
|---|
| 2026.08.27 | ₩31,666 | ₩31,680 | ₩30,732 | ₩30,785 | -2.78% | 315.7만 |
|---|
| 2026.08.26 | ₩31,573 | ₩31,920 | ₩31,252 | ₩31,866 | +0.93% | 250만 |
|---|
| 2026.08.25 | ₩31,640 | ₩31,866 | ₩31,279 | ₩31,573 | -0.21% | 218.2만 |
|---|
| 2026.08.24 | ₩31,519 | ₩31,800 | ₩31,252 | ₩31,493 | -0.08% | 278만 |
|---|
| 2026.08.21 | ₩31,733 | ₩32,120 | ₩31,546 | ₩31,559 | -0.55% | 259.4만 |
|---|
| 2026.08.20 | ₩31,413 | ₩31,586 | ₩31,146 | ₩31,493 | +0.25% | 185.8만 |
|---|
| 2026.08.19 | ₩31,813 | ₩32,240 | ₩31,373 | ₩31,559 | -0.80% | 227.6만 |
|---|
| 2026.08.18 | ₩31,746 | ₩31,933 | ₩31,453 | ₩31,613 | -0.42% | 225.6만 |
|---|
| 2026.08.17 | ₩31,920 | ₩31,973 | ₩31,413 | ₩31,786 | -0.42% | 221.5만 |
|---|
| 2026.08.14 | ₩31,546 | ₩31,933 | ₩31,373 | ₩31,866 | +1.02% | 157.9만 |
|---|
| 2026.08.13 | ₩31,172 | ₩31,746 | ₩30,852 | ₩31,640 | +1.50% | 231.5만 |
|---|
| 2026.08.12 | ₩31,706 | ₩31,880 | ₩31,119 | ₩31,239 | -1.47% | 208.4만 |
|---|
| 2026.08.11 | ₩31,853 | ₩32,240 | ₩31,840 | ₩31,947 | +0.29% | 188.6만 |
|---|
| 2026.08.10 | ₩31,987 | ₩32,107 | ₩31,346 | ₩31,840 | -0.46% | 224만 |
|---|
| 2026.08.07 | ₩31,413 | ₩32,294 | ₩31,346 | ₩32,147 | +2.34% | 146.1만 |
|---|
| 2026.08.06 | ₩32,240 | ₩32,320 | ₩31,386 | ₩31,426 | -2.53% | 197.7만 |
|---|
| 2026.08.05 | ₩32,133 | ₩32,360 | ₩32,053 | ₩32,200 | +0.21% | 219만 |
|---|
| 2026.08.04 | ₩31,359 | ₩32,240 | ₩30,905 | ₩32,200 | +2.68% | 267.3만 |
|---|
| 2026.08.03 | ₩31,373 | ₩31,800 | ₩31,159 | ₩31,306 | -0.21% | 194.4만 |
|---|
| 2026.07.31 | ₩31,493 | ₩31,599 | ₩30,852 | ₩31,186 | -0.97% | 212.9만 |
|---|
| 2026.07.30 | ₩32,080 | ₩32,187 | ₩31,052 | ₩31,559 | -1.62% | 225.1만 |
|---|
| 2026.07.29 | ₩32,160 | ₩32,627 | ₩31,866 | ₩32,000 | -0.50% | 345.1만 |
|---|
| 2026.07.28 | ₩30,879 | ₩32,174 | ₩30,865 | ₩32,107 | +3.98% | 342만 |
|---|
| 2026.07.27 | ₩30,692 | ₩30,839 | ₩30,078 | ₩30,598 | -0.30% | 402.4만 |
|---|
| 2026.07.24 | ₩31,079 | ₩31,079 | ₩29,597 | ₩30,571 | -1.63% | 731.2만 |
|---|
| 2026.07.23 | ₩31,680 | ₩31,786 | ₩31,266 | ₩31,773 | +0.29% | 272.6만 |
|---|
| 2026.07.22 | ₩31,987 | ₩32,440 | ₩31,813 | ₩31,920 | -0.21% | 131만 |
|---|
| 2026.07.21 | ₩32,254 | ₩32,374 | ₩31,853 | ₩31,987 | -0.83% | 186.9만 |
|---|
| 2026.07.20 | ₩32,561 | ₩32,627 | ₩31,906 | ₩32,000 | -1.72% | 224.9만 |
|---|
| 2026.07.17 | ₩33,108 | ₩33,108 | ₩32,294 | ₩32,507 | -1.81% | 180만 |
|---|
| 2026.07.16 | ₩32,427 | ₩33,268 | ₩32,427 | ₩33,255 | +2.55% | 180.3만 |
|---|
| 2026.07.15 | ₩31,613 | ₩32,454 | ₩31,613 | ₩32,400 | +2.49% | 178.9만 |
|---|
| 2026.07.14 | ₩31,987 | ₩32,187 | ₩31,306 | ₩31,640 | -1.09% | 157.2만 |
|---|
| 2026.07.13 | ₩32,360 | ₩32,561 | ₩31,906 | ₩31,920 | -1.36% | 192.4만 |
|---|
| 2026.07.10 | ₩31,920 | ₩32,547 | ₩31,866 | ₩32,307 | +1.21% | 191.7만 |
|---|
| 2026.07.09 | ₩31,199 | ₩32,254 | ₩31,199 | ₩31,853 | +2.10% | 261.3만 |
|---|
| 2026.07.08 | ₩31,706 | ₩31,987 | ₩30,091 | ₩31,186 | -1.64% | 390.9만 |
|---|
| 2026.07.07 | ₩32,440 | ₩32,601 | ₩32,013 | ₩32,093 | -1.07% | 313.3만 |
|---|
| 2026.07.06 | ₩32,734 | ₩32,894 | ₩32,280 | ₩32,667 | -0.20% | 242만 |
|---|
| 2026.07.02 | ₩33,108 | ₩33,228 | ₩32,214 | ₩32,721 | -1.17% | 323만 |
|---|
| 2026.07.01 | ₩33,775 | ₩33,869 | ₩32,828 | ₩32,934 | -2.49% | 280.2만 |
|---|
| 2026.06.30 | ₩33,549 | ₩34,016 | ₩33,535 | ₩33,735 | +0.56% | 437.8만 |
|---|
| 2026.06.29 | ₩34,229 | ₩34,229 | ₩33,268 | ₩33,549 | -1.99% | 276.9만 |
|---|
| 2026.06.26 | ₩34,043 | ₩34,350 | ₩33,682 | ₩34,243 | +0.59% | 452.9만 |
|---|
| 2026.06.25 | ₩33,682 | ₩34,403 | ₩33,642 | ₩34,403 | +2.14% | 181.2만 |
|---|
| 2026.06.24 | ₩33,068 | ₩33,589 | ₩33,068 | ₩33,428 | +1.09% | 294.1만 |
|---|
| 2026.06.23 | ₩33,949 | ₩34,016 | ₩32,934 | ₩33,041 | -2.67% | 413.9만 |
|---|
| 2026.06.22 | ₩34,617 | ₩35,204 | ₩34,283 | ₩34,310 | -0.89% | 280.2만 |
|---|
| 2026.06.18 | ₩34,163 | ₩34,710 | ₩33,949 | ₩34,643 | +1.41% | 389.9만 |
|---|
| 2026.06.17 | ₩34,350 | ₩34,670 | ₩33,762 | ₩33,882 | -1.36% | 222.2만 |
|---|
| 2026.06.16 | ₩34,790 | ₩35,097 | ₩34,296 | ₩34,350 | -1.27% | 230.6만 |
|---|
| 2026.06.15 | ₩34,937 | ₩35,351 | ₩34,670 | ₩34,763 | -0.50% | 244.6만 |
|---|
| 2026.06.12 | ₩34,363 | ₩34,643 | ₩34,083 | ₩34,523 | +0.47% | 242.6만 |
|---|
| 2026.06.11 | ₩33,108 | ₩34,323 | ₩33,108 | ₩34,310 | +3.63% | 316.1만 |
|---|
| 2026.06.10 | ₩33,108 | ₩33,575 | ₩32,828 | ₩32,881 | -0.69% | 316만 |
|---|
| 2026.06.09 | ₩33,201 | ₩33,562 | ₩32,627 | ₩33,161 | -0.12% | 193만 |
|---|
| 2026.06.08 | ₩33,322 | ₩33,455 | ₩32,975 | ₩32,988 | -1.00% | 208.9만 |
|---|
| 2026.06.05 | ₩33,215 | ₩33,442 | ₩32,828 | ₩32,881 | -1.00% | 225.7만 |
|---|
| 2026.06.04 | ₩33,535 | ₩33,775 | ₩33,175 | ₩33,442 | -0.28% | 175.2만 |
|---|
| 2026.06.03 | ₩32,828 | ₩33,549 | ₩32,667 | ₩33,375 | +1.67% | 185.9만 |
|---|
| 2026.06.02 | ₩32,254 | ₩33,268 | ₩32,254 | ₩32,881 | +1.95% | 234.9만 |
|---|
| 2026.06.01 | ₩32,040 | ₩32,360 | ₩31,706 | ₩32,147 | +0.33% | 223만 |
|---|
| 2026.05.29 | ₩32,147 | ₩32,627 | ₩31,920 | ₩32,254 | +0.33% | 278.7만 |
|---|
| 2026.05.28 | ₩32,107 | ₩32,374 | ₩31,947 | ₩32,147 | +0.12% | 216.6만 |
|---|
| 2026.05.27 | ₩32,347 | ₩32,748 | ₩32,000 | ₩32,240 | -0.33% | 160만 |
|---|
| 2026.05.26 | ₩32,160 | ₩32,240 | ₩31,613 | ₩31,947 | -0.66% | 233.6만 |
|---|
| 2026.05.22 | ₩31,266 | ₩31,960 | ₩31,226 | ₩31,840 | +1.84% | 131.9만 |
|---|
| 2026.05.21 | ₩30,425 | ₩31,266 | ₩30,171 | ₩31,239 | +2.68% | 174.6만 |
|---|
| 2026.05.20 | ₩30,278 | ₩30,745 | ₩30,024 | ₩30,732 | +1.50% | 173만 |
|---|
| 2026.05.19 | ₩30,198 | ₩30,398 | ₩29,730 | ₩30,264 | +0.22% | 252.3만 |
|---|
| 2026.05.18 | ₩30,665 | ₩30,879 | ₩30,211 | ₩30,278 | -1.26% | 163.8만 |
|---|
| 2026.05.15 | ₩31,065 | ₩31,105 | ₩30,491 | ₩30,531 | -1.72% | 180.3만 |
|---|
| 2026.05.14 | ₩30,839 | ₩31,613 | ₩30,839 | ₩31,252 | +1.34% | 169.5만 |
|---|
| 2026.05.13 | ₩30,518 | ₩30,932 | ₩30,278 | ₩30,571 | +0.17% | 203.1만 |
|---|
| 2026.05.12 | ₩31,012 | ₩31,239 | ₩30,451 | ₩30,665 | -1.12% | 173.9만 |
|---|
| 2026.05.11 | ₩31,266 | ₩31,266 | ₩30,732 | ₩30,972 | -0.94% | 182.7만 |
|---|
| 2026.05.08 | ₩31,039 | ₩31,252 | ₩30,745 | ₩31,226 | +0.60% | 141.5만 |
|---|
| 2026.05.07 | ₩31,653 | ₩31,653 | ₩30,798 | ₩30,812 | -2.66% | 208.4만 |
|---|
| 2026.05.06 | ₩31,079 | ₩31,613 | ₩30,945 | ₩31,439 | +1.16% | 212만 |
|---|
| 2026.05.05 | ₩30,224 | ₩30,692 | ₩29,877 | ₩30,612 | +1.28% | 208.1만 |
|---|
| 2026.05.04 | ₩30,238 | ₩30,425 | ₩29,864 | ₩30,158 | -0.26% | 229.8만 |
|---|
| 2026.05.01 | ₩30,612 | ₩30,945 | ₩30,184 | ₩30,371 | -0.78% | 219.6만 |
|---|
| 2026.04.30 | ₩30,665 | ₩31,279 | ₩30,571 | ₩30,852 | +0.61% | 399.6만 |
|---|
| 2026.04.29 | ₩31,266 | ₩31,373 | ₩30,238 | ₩30,571 | -2.22% | 192.6만 |
|---|
| 2026.04.28 | ₩32,000 | ₩32,053 | ₩31,039 | ₩31,292 | -2.21% | 217만 |
|---|
| 2026.04.27 | ₩32,000 | ₩33,135 | ₩31,813 | ₩31,853 | -0.46% | 466.9만 |
|---|
| 2026.04.24 | ₩32,614 | ₩32,828 | ₩30,865 | ₩31,880 | -2.25% | 505.5만 |
|---|
| 2026.04.23 | ₩30,438 | ₩31,065 | ₩30,385 | ₩30,745 | +1.01% | 322.5만 |
|---|
| 2026.04.22 | ₩30,505 | ₩30,638 | ₩30,064 | ₩30,385 | -0.39% | 191.6만 |
|---|
| 2026.04.21 | ₩30,438 | ₩30,852 | ₩30,224 | ₩30,358 | -0.26% | 206.3만 |
|---|
| 2026.04.20 | ₩30,078 | ₩30,451 | ₩29,944 | ₩30,345 | +0.89% | 160.7만 |
|---|
| 2026.04.17 | ₩29,624 | ₩30,745 | ₩29,450 | ₩30,211 | +1.98% | 197.5만 |
|---|
| 2026.04.16 | ₩29,010 | ₩29,370 | ₩28,970 | ₩29,130 | +0.41% | 183.6만 |
|---|
| 2026.04.15 | ₩29,450 | ₩29,504 | ₩28,609 | ₩28,956 | -1.68% | 162.2만 |
|---|
| 2026.04.14 | ₩29,530 | ₩29,557 | ₩29,130 | ₩29,303 | -0.77% | 189.6만 |
|---|
| 2026.04.13 | ₩29,303 | ₩29,690 | ₩28,849 | ₩29,544 | +0.82% | 168.5만 |
|---|
| 2026.04.10 | ₩29,690 | ₩29,757 | ₩29,290 | ₩29,357 | -1.12% | 126.8만 |
|---|
| 2026.04.09 | ₩29,410 | ₩29,797 | ₩29,210 | ₩29,650 | +0.82% | 150.1만 |
|---|
| 2026.04.08 | ₩29,223 | ₩29,757 | ₩29,223 | ₩29,677 | +1.55% | 180.9만 |
|---|
| 2026.04.07 | ₩28,622 | ₩28,903 | ₩28,355 | ₩28,516 | -0.37% | 151.8만 |
|---|
| 2026.04.06 | ₩28,582 | ₩28,756 | ₩28,409 | ₩28,703 | +0.42% | 103.8만 |
|---|
| 2026.04.02 | ₩28,796 | ₩28,970 | ₩28,155 | ₩28,716 | -0.28% | 146.8만 |
|---|
| 2026.04.01 | ₩29,277 | ₩29,490 | ₩28,849 | ₩28,876 | -1.37% | 224.1만 |
|---|
| 2026.03.31 | ₩28,863 | ₩29,504 | ₩28,769 | ₩29,170 | +1.06% | 251.7만 |
|---|
| 2026.03.30 | ₩29,116 | ₩29,303 | ₩28,355 | ₩28,569 | -1.88% | 247.9만 |
|---|
| 2026.03.27 | ₩29,183 | ₩29,357 | ₩28,956 | ₩28,996 | -0.64% | 169.6만 |
|---|
| 2026.03.26 | ₩29,036 | ₩29,584 | ₩29,036 | ₩29,437 | +1.38% | 182.4만 |
|---|
| 2026.03.25 | ₩29,223 | ₩29,650 | ₩28,916 | ₩29,277 | +0.18% | 197.2만 |
|---|
| 2026.03.24 | ₩28,088 | ₩29,383 | ₩28,088 | ₩29,116 | +3.66% | 310.9만 |
|---|
| 2026.03.23 | ₩28,262 | ₩28,529 | ₩28,008 | ₩28,302 | +0.14% | 252.6만 |
|---|
| 2026.03.20 | ₩27,901 | ₩27,968 | ₩27,341 | ₩27,635 | -0.96% | 330.6만 |
|---|
| 2026.03.19 | ₩27,835 | ₩28,128 | ₩27,648 | ₩27,915 | +0.29% | 181만 |
|---|
| 2026.03.18 | ₩28,102 | ₩28,422 | ₩28,035 | ₩28,142 | +0.14% | 185.6만 |
|---|
| 2026.03.17 | ₩28,382 | ₩28,636 | ₩28,195 | ₩28,342 | -0.14% | 157.6만 |
|---|
| 2026.03.16 | ₩28,155 | ₩28,462 | ₩28,062 | ₩28,142 | -0.05% | 179.6만 |
|---|
| 2026.03.13 | ₩28,516 | ₩28,689 | ₩27,928 | ₩27,995 | -1.83% | 184.5만 |
|---|
| 2026.03.12 | ₩28,703 | ₩28,929 | ₩28,329 | ₩28,449 | -0.88% | 198만 |
|---|
| 2026.03.11 | ₩28,809 | ₩29,050 | ₩28,703 | ₩28,876 | +0.23% | 182만 |
|---|
| 2026.03.10 | ₩29,116 | ₩29,383 | ₩28,729 | ₩28,809 | -1.05% | 246.5만 |
|---|
| 2026.03.09 | ₩29,050 | ₩29,290 | ₩28,476 | ₩29,036 | -0.05% | 208.2만 |
|---|
| 2026.03.06 | ₩29,797 | ₩29,837 | ₩29,116 | ₩29,477 | -1.08% | 190.1만 |
|---|
| 2026.03.05 | ₩30,318 | ₩30,705 | ₩29,811 | ₩30,051 | -0.88% | 212.2만 |
|---|
| 2026.03.04 | ₩30,892 | ₩30,985 | ₩30,478 | ₩30,531 | -1.17% | 174.2만 |
|---|
| 2026.03.03 | ₩30,451 | ₩30,945 | ₩30,011 | ₩30,705 | +0.83% | 152.8만 |
|---|
| 2026.03.02 | ₩30,705 | ₩31,186 | ₩30,224 | ₩31,105 | +1.30% | 205.7만 |
|---|
| 2026.02.27 | ₩31,399 | ₩31,559 | ₩30,839 | ₩31,239 | -0.51% | 256.2만 |
|---|
| 2026.02.26 | ₩31,586 | ₩32,013 | ₩31,346 | ₩31,613 | +0.08% | 158.6만 |
|---|
| 2026.02.25 | ₩31,373 | ₩31,786 | ₩31,172 | ₩31,466 | +0.30% | 148.1만 |
|---|
| 2026.02.24 | ₩31,533 | ₩31,973 | ₩31,466 | ₩31,760 | +0.72% | 134.5만 |
|---|
| 2026.02.23 | ₩31,866 | ₩31,866 | ₩31,092 | ₩31,466 | -1.26% | 129.4만 |
|---|
| 2026.02.20 | ₩31,853 | ₩32,107 | ₩31,453 | ₩32,000 | +0.46% | 165.9만 |
|---|
| 2026.02.19 | ₩32,574 | ₩32,748 | ₩31,786 | ₩32,000 | -1.76% | 188.8만 |
|---|
| 2026.02.18 | ₩32,761 | ₩33,121 | ₩32,601 | ₩32,761 | 0.00% | 157.9만 |
|---|
| 2026.02.17 | ₩33,241 | ₩33,562 | ₩32,614 | ₩32,854 | -1.16% | 198.2만 |
|---|
| 2026.02.13 | ₩32,774 | ₩33,295 | ₩32,641 | ₩33,228 | +1.38% | 230.9만 |
|---|
| 2026.02.12 | ₩32,748 | ₩33,121 | ₩32,267 | ₩32,601 | -0.45% | 172.8만 |
|---|
| 2026.02.11 | ₩32,374 | ₩33,001 | ₩32,374 | ₩32,601 | +0.70% | 162만 |
|---|
| 2026.02.10 | ₩31,840 | ₩32,454 | ₩31,800 | ₩32,267 | +1.34% | 258.5만 |
|---|
| 2026.02.09 | ₩32,214 | ₩32,454 | ₩31,599 | ₩31,693 | -1.62% | 230.8만 |
|---|
| 2026.02.06 | ₩32,467 | ₩32,934 | ₩31,906 | ₩32,200 | -0.82% | 366.6만 |
|---|
| 2026.02.05 | ₩33,241 | ₩33,375 | ₩32,561 | ₩32,681 | -1.69% | 313.9만 |
|---|
| 2026.02.04 | ₩32,360 | ₩33,562 | ₩32,214 | ₩33,188 | +2.56% | 324.3만 |
|---|
| 2026.02.03 | ₩31,733 | ₩32,414 | ₩31,373 | ₩31,933 | +0.63% | 320.6만 |
|---|
| 2026.02.02 | ₩30,425 | ₩31,813 | ₩30,411 | ₩31,720 | +4.26% | 426.1만 |
|---|
| 2026.01.30 | ₩32,107 | ₩32,200 | ₩29,784 | ₩30,718 | -4.32% | 522만 |
|---|
| 2026.01.29 | ₩31,573 | ₩32,254 | ₩31,546 | ₩32,093 | +1.65% | 339.1만 |
|---|
| 2026.01.28 | ₩31,880 | ₩32,053 | ₩31,413 | ₩31,466 | -1.30% | 272.1만 |
|---|
| 2026.01.27 | ₩31,666 | ₩31,947 | ₩31,506 | ₩31,840 | +0.55% | 161.3만 |
|---|
| 2026.01.26 | ₩31,493 | ₩31,706 | ₩31,266 | ₩31,573 | +0.25% | 221.2만 |
|---|
| 2026.01.23 | ₩31,599 | ₩31,693 | ₩31,359 | ₩31,493 | -0.34% | 148.2만 |
|---|
| 2026.01.22 | ₩31,840 | ₩32,187 | ₩31,479 | ₩31,680 | -0.50% | 402.6만 |
|---|
| 2026.01.21 | ₩31,599 | ₩32,067 | ₩31,439 | ₩31,720 | +0.38% | 339.1만 |
|---|
| 2026.01.20 | ₩31,573 | ₩31,746 | ₩31,159 | ₩31,306 | -0.85% | 166만 |
|---|
| 2026.01.16 | ₩32,040 | ₩32,440 | ₩31,826 | ₩31,947 | -0.29% | 273.1만 |
|---|
| 2026.01.15 | ₩31,319 | ₩32,227 | ₩31,266 | ₩32,040 | +2.30% | 343.7만 |
|---|
| 2026.01.14 | ₩31,960 | ₩32,400 | ₩31,172 | ₩31,212 | -2.34% | 362.6만 |
|---|
| 2026.01.13 | ₩32,454 | ₩32,708 | ₩31,760 | ₩32,013 | -1.36% | 278.3만 |
|---|
| 2026.01.12 | ₩32,641 | ₩32,748 | ₩32,254 | ₩32,440 | -0.61% | 138.8만 |
|---|
| 2026.01.09 | ₩32,934 | ₩33,268 | ₩32,414 | ₩32,734 | -0.61% | 143.1만 |
|---|
| 2026.01.08 | ₩32,080 | ₩33,175 | ₩32,040 | ₩32,948 | +2.70% | 237.9만 |
|---|
| 2026.01.07 | ₩32,521 | ₩32,761 | ₩32,374 | ₩32,521 | 0.00% | 284.2만 |
|---|
| 2026.01.06 | ₩32,320 | ₩32,801 | ₩32,160 | ₩32,681 | +1.12% | 213.7만 |
|---|
| 2026.01.05 | ₩31,586 | ₩32,641 | ₩31,586 | ₩32,454 | +2.75% | 252.2만 |
|---|
| 2026.01.02 | ₩31,092 | ₩31,746 | ₩30,772 | ₩31,626 | +1.72% | 162.4만 |
|---|
| 2025.12.31 | ₩31,533 | ₩31,533 | ₩31,012 | ₩31,065 | -1.48% | 161.7만 |
|---|
| 2025.12.30 | ₩31,186 | ₩31,640 | ₩31,186 | ₩31,453 | +0.86% | 184.1만 |
|---|
| 2025.12.29 | ₩31,292 | ₩31,359 | ₩31,172 | ₩31,306 | +0.04% | 208만 |
|---|
| 2025.12.26 | ₩31,292 | ₩31,386 | ₩31,052 | ₩31,332 | +0.13% | 97.9만 |
|---|
| 2025.12.24 | ₩31,319 | ₩31,373 | ₩31,172 | ₩31,212 | -0.34% | 93.1만 |
|---|
| 2025.12.23 | ₩31,199 | ₩31,319 | ₩31,052 | ₩31,212 | +0.04% | 109.9만 |
|---|
| 2025.12.22 | ₩31,466 | ₩31,626 | ₩31,172 | ₩31,212 | -0.81% | 142.5만 |
|---|
| 2025.12.19 | ₩31,626 | ₩31,893 | ₩31,332 | ₩31,466 | -0.51% | 411만 |
|---|
| 2025.12.18 | ₩31,693 | ₩32,053 | ₩31,439 | ₩31,599 | -0.29% | 211.8만 |
|---|
| 2025.12.17 | ₩31,840 | ₩32,160 | ₩31,506 | ₩31,533 | -0.96% | 204.6만 |
|---|
| 2025.12.16 | ₩31,599 | ₩32,027 | ₩31,599 | ₩31,960 | +1.14% | 252.1만 |
|---|
| 2025.12.15 | ₩31,693 | ₩31,760 | ₩31,359 | ₩31,573 | -0.38% | 185만 |
|---|
| 2025.12.12 | ₩31,800 | ₩31,880 | ₩31,399 | ₩31,599 | -0.63% | 148.5만 |
|---|
| 2025.12.11 | ₩32,307 | ₩32,427 | ₩31,546 | ₩31,666 | -1.98% | 241만 |
|---|
| 2025.12.10 | ₩30,905 | ₩32,347 | ₩30,905 | ₩32,227 | +4.28% | 304.3만 |
|---|
| 2025.12.09 | ₩30,718 | ₩31,012 | ₩30,652 | ₩30,798 | +0.26% | 182.7만 |
|---|
| 2025.12.08 | ₩31,105 | ₩31,119 | ₩30,745 | ₩30,932 | -0.56% | 234.4만 |
|---|
| 2025.12.05 | ₩30,772 | ₩31,493 | ₩30,718 | ₩30,999 | +0.74% | 240.4만 |
|---|
| 2025.12.04 | ₩30,839 | ₩31,039 | ₩30,491 | ₩30,865 | +0.09% | 197.1만 |
|---|
| 2025.12.03 | ₩30,598 | ₩30,785 | ₩30,425 | ₩30,705 | +0.35% | 146.7만 |
|---|
| 2025.12.02 | ₩30,638 | ₩30,652 | ₩30,211 | ₩30,465 | -0.57% | 206.9만 |
|---|
| 2025.12.01 | ₩30,425 | ₩30,812 | ₩30,278 | ₩30,545 | +0.39% | 163.6만 |
|---|
| 2025.11.28 | ₩30,678 | ₩30,732 | ₩30,411 | ₩30,478 | -0.65% | 108.4만 |
|---|
| 2025.11.26 | ₩30,358 | ₩30,638 | ₩30,171 | ₩30,345 | -0.04% | 217.9만 |
|---|
| 2025.11.25 | ₩29,944 | ₩30,625 | ₩29,864 | ₩30,358 | +1.38% | 176.7만 |
|---|
| 2025.11.24 | ₩29,931 | ₩30,064 | ₩29,597 | ₩29,744 | -0.62% | 228.3만 |
|---|
| 2025.11.21 | ₩29,330 | ₩30,091 | ₩29,303 | ₩29,931 | +2.05% | 214.7만 |
|---|
| 2025.11.20 | ₩29,864 | ₩29,997 | ₩28,956 | ₩29,143 | -2.41% | 230.4만 |
|---|
| 2025.11.19 | ₩29,730 | ₩29,891 | ₩29,490 | ₩29,570 | -0.54% | 193.1만 |
|---|
| 2025.11.18 | ₩29,811 | ₩29,971 | ₩29,530 | ₩29,744 | -0.22% | 238.5만 |
|---|
| 2025.11.17 | ₩30,371 | ₩30,678 | ₩29,851 | ₩29,877 | -1.63% | 184.4만 |
|---|
| 2025.11.14 | ₩30,865 | ₩31,065 | ₩30,518 | ₩30,558 | -0.99% | 232.2만 |
|---|
| 2025.11.13 | ₩31,065 | ₩31,613 | ₩30,919 | ₩31,079 | +0.04% | 322.3만 |
|---|
| 2025.11.12 | ₩31,132 | ₩31,426 | ₩30,999 | ₩31,105 | -0.09% | 373.5만 |
|---|
| 2025.11.11 | ₩31,319 | ₩31,373 | ₩31,012 | ₩31,132 | -0.60% | 167.4만 |
|---|
| 2025.11.10 | ₩31,426 | ₩31,519 | ₩30,798 | ₩31,119 | -0.98% | 206만 |
|---|
| 2025.11.07 | ₩30,785 | ₩31,386 | ₩30,705 | ₩31,346 | +1.82% | 226.6만 |
|---|
| 2025.11.06 | ₩31,346 | ₩31,586 | ₩30,718 | ₩30,785 | -1.79% | 169.1만 |
|---|
| 2025.11.05 | ₩30,959 | ₩31,613 | ₩30,732 | ₩31,506 | +1.77% | 291.7만 |
|---|
| 2025.11.04 | ₩31,065 | ₩31,119 | ₩30,425 | ₩30,865 | -0.64% | 257.3만 |
|---|
| 2025.11.03 | ₩31,172 | ₩31,306 | ₩30,879 | ₩31,092 | -0.26% | 387.4만 |
|---|
| 2025.10.31 | ₩31,346 | ₩31,813 | ₩31,012 | ₩31,306 | -0.13% | 489.8만 |
|---|
| 2025.10.30 | ₩31,439 | ₩31,853 | ₩31,226 | ₩31,453 | +0.04% | 272.4만 |
|---|
| 2025.10.29 | ₩31,493 | ₩32,027 | ₩31,332 | ₩31,680 | +0.59% | 300만 |
|---|
| 2025.10.28 | ₩31,733 | ₩32,000 | ₩31,519 | ₩31,599 | -0.42% | 318만 |
|---|
| 2025.10.27 | ₩31,666 | ₩32,294 | ₩31,506 | ₩31,666 | 0.00% | 425.1만 |
|---|
| 2025.10.24 | ₩33,976 | ₩34,376 | ₩31,306 | ₩31,559 | -7.11% | 773.6만 |
|---|
| 2025.10.23 | ₩35,271 | ₩35,418 | ₩34,857 | ₩35,137 | -0.38% | 523.7만 |
|---|
| 2025.10.22 | ₩35,831 | ₩35,992 | ₩34,964 | ₩34,990 | -2.35% | 251.9만 |
|---|
| 2025.10.21 | ₩35,564 | ₩36,032 | ₩35,244 | ₩35,965 | +1.13% | 296만 |
|---|
| 2025.10.20 | ₩35,137 | ₩35,351 | ₩34,750 | ₩35,297 | +0.46% | 1069.8만 |
|---|
| 2025.10.17 | ₩34,977 | ₩35,378 | ₩34,683 | ₩34,723 | -0.73% | 458.1만 |
|---|
| 2025.10.16 | ₩34,924 | ₩35,217 | ₩34,576 | ₩34,964 | +0.11% | 231.4만 |
|---|
| 2025.10.15 | ₩34,910 | ₩35,137 | ₩34,550 | ₩34,763 | -0.42% | 216.3만 |
|---|
| 2025.10.14 | ₩34,323 | ₩34,857 | ₩34,203 | ₩34,657 | +0.97% | 339.3만 |
|---|
| 2025.10.13 | ₩34,510 | ₩34,803 | ₩34,390 | ₩34,576 | +0.19% | 196만 |
|---|
| 2025.10.10 | ₩35,084 | ₩35,124 | ₩34,149 | ₩34,216 | -2.47% | 155.4만 |
|---|