시장 데이터를 불러오는 중
전체 종목
Genuine Parts Company Common Stock 과거 주가
Genuine Parts Company Common Stock · GPC · NYSE
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genuine Parts Company Common Stock · GPC · NYSE
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,216 | ₩171,550 | ₩168,703 | ₩169,746 | -0.86% | 65만 |
| 2026.10.08 | ₩167,033 | ₩171,510 | ₩165,509 | ₩171,283 | +2.54% | 108만 |
| 2026.10.07 | ₩168,623 | ₩168,944 | ₩166,031 | ₩167,594 | -0.61% | 90.1만 |
| 2026.10.06 | ₩169,652 | ₩172,271 | ₩169,612 | ₩170,227 | +0.34% | 74만 |
| 2026.10.05 | ₩169,893 | ₩170,360 | ₩166,979 | ₩168,703 | -0.70% | 70.8만 |
| 2026.10.02 | ₩168,810 | ₩170,895 | ₩167,688 | ₩170,040 | +0.73% | 77.8만 |
| 2026.10.01 | ₩167,033 | ₩169,171 | ₩165,616 | ₩167,207 | +0.10% | 98.1만 |
| 2026.09.30 | ₩170,895 | ₩171,216 | ₩167,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,035 |
| -1.67% |
| 83.1만 |
| 2026.09.29 | ₩170,454 | ₩172,098 | ₩169,211 | ₩169,652 | -0.47% | 55.3만 |
|---|
| 2026.09.28 | ₩171,229 | ₩173,488 | ₩170,441 | ₩171,229 | 0.00% | 74.1만 |
|---|
| 2026.09.25 | ₩172,793 | ₩175,185 | ₩171,510 | ₩173,207 | +0.24% | 53.8만 |
|---|
| 2026.09.24 | ₩172,632 | ₩174,156 | ₩171,176 | ₩172,739 | +0.06% | 78.7만 |
|---|
| 2026.09.23 | ₩172,178 | ₩174,276 | ₩170,347 | ₩172,071 | -0.06% | 69.2만 |
|---|
| 2026.09.22 | ₩172,285 | ₩175,666 | ₩170,842 | ₩173,180 | +0.52% | 81.4만 |
|---|
| 2026.09.21 | ₩172,205 | ₩173,728 | ₩168,703 | ₩168,984 | -1.87% | 102.4만 |
|---|
| 2026.09.18 | ₩174,009 | ₩174,316 | ₩170,494 | ₩171,162 | -1.64% | 281.9만 |
|---|
| 2026.09.17 | ₩177,350 | ₩177,537 | ₩174,490 | ₩174,904 | -1.38% | 84.4만 |
|---|
| 2026.09.16 | ₩174,436 | ₩177,283 | ₩172,913 | ₩174,423 | -0.01% | 89만 |
|---|
| 2026.09.15 | ₩178,793 | ₩178,793 | ₩173,621 | ₩175,078 | -2.08% | 119.9만 |
|---|
| 2026.09.14 | ₩177,684 | ₩179,381 | ₩175,840 | ₩178,018 | +0.19% | 93.3만 |
|---|
| 2026.09.11 | ₩182,254 | ₩182,254 | ₩178,258 | ₩178,646 | -1.98% | 73.1만 |
|---|
| 2026.09.10 | ₩179,621 | ₩180,891 | ₩177,804 | ₩179,287 | -0.19% | 94.4만 |
|---|
| 2026.09.09 | ₩176,975 | ₩181,626 | ₩176,855 | ₩180,731 | +2.12% | 107.3만 |
|---|
| 2026.09.08 | ₩181,332 | ₩181,546 | ₩178,085 | ₩179,154 | -1.20% | 87.2만 |
|---|
| 2026.09.04 | ₩181,105 | ₩184,686 | ₩181,105 | ₩184,526 | +1.89% | 73.7만 |
|---|
| 2026.09.03 | ₩183,925 | ₩185,502 | ₩179,581 | ₩183,911 | -0.01% | 94.8만 |
|---|
| 2026.09.02 | ₩181,332 | ₩183,831 | ₩180,290 | ₩183,283 | +1.08% | 74.5만 |
|---|
| 2026.09.01 | ₩180,744 | ₩181,974 | ₩179,448 | ₩180,196 | -0.30% | 93.2만 |
|---|
| 2026.08.31 | ₩182,869 | ₩183,858 | ₩181,252 | ₩181,305 | -0.86% | 124.6만 |
|---|
| 2026.08.28 | ₩183,537 | ₩183,804 | ₩180,931 | ₩183,764 | +0.12% | 73.4만 |
|---|
| 2026.08.27 | ₩183,564 | ₩185,729 | ₩181,279 | ₩182,682 | -0.48% | 125.9만 |
|---|
| 2026.08.26 | ₩185,007 | ₩186,945 | ₩182,521 | ₩186,410 | +0.76% | 166.1만 |
|---|
| 2026.08.25 | ₩181,800 | ₩184,700 | ₩180,824 | ₩184,352 | +1.40% | 123.5만 |
|---|
| 2026.08.24 | ₩179,180 | ₩181,426 | ₩178,980 | ₩181,332 | +1.20% | 77.5만 |
|---|
| 2026.08.21 | ₩178,298 | ₩180,504 | ₩177,430 | ₩179,020 | +0.40% | 124.6만 |
|---|
| 2026.08.20 | ₩175,799 | ₩177,831 | ₩172,926 | ₩177,630 | +1.04% | 176.1만 |
|---|
| 2026.08.19 | ₩178,659 | ₩181,666 | ₩177,523 | ₩179,795 | +0.64% | 87만 |
|---|
| 2026.08.18 | ₩178,780 | ₩179,915 | ₩176,200 | ₩176,254 | -1.41% | 94.2만 |
|---|
| 2026.08.17 | ₩178,646 | ₩179,755 | ₩176,962 | ₩177,096 | -0.87% | 112만 |
|---|
| 2026.08.14 | ₩180,169 | ₩181,586 | ₩179,074 | ₩180,450 | +0.16% | 68.8만 |
|---|
| 2026.08.13 | ₩180,824 | ₩181,252 | ₩178,272 | ₩180,878 | +0.03% | 89.8만 |
|---|
| 2026.08.12 | ₩178,900 | ₩180,597 | ₩176,027 | ₩179,087 | +0.10% | 108.4만 |
|---|
| 2026.08.11 | ₩178,953 | ₩183,297 | ₩178,031 | ₩180,530 | +0.88% | 144만 |
|---|
| 2026.08.10 | ₩178,486 | ₩180,103 | ₩176,347 | ₩179,795 | +0.73% | 159.8만 |
|---|
| 2026.08.07 | ₩178,218 | ₩181,332 | ₩177,537 | ₩181,252 | +1.70% | 82.7만 |
|---|
| 2026.08.06 | ₩175,652 | ₩177,871 | ₩175,265 | ₩177,457 | +1.03% | 117.2만 |
|---|
| 2026.08.05 | ₩176,735 | ₩178,018 | ₩175,198 | ₩175,492 | -0.70% | 88.5만 |
|---|
| 2026.08.04 | ₩170,641 | ₩177,550 | ₩170,173 | ₩177,136 | +3.81% | 130.4만 |
|---|
| 2026.08.03 | ₩171,029 | ₩173,461 | ₩170,093 | ₩171,750 | +0.42% | 112.7만 |
|---|
| 2026.07.31 | ₩164,815 | ₩168,075 | ₩164,815 | ₩166,204 | +0.84% | 121.9만 |
|---|
| 2026.07.30 | ₩172,980 | ₩173,688 | ₩165,202 | ₩166,819 | -3.56% | 115.4만 |
|---|
| 2026.07.29 | ₩172,084 | ₩175,265 | ₩169,933 | ₩173,701 | +0.94% | 150.5만 |
|---|
| 2026.07.28 | ₩173,715 | ₩176,401 | ₩172,205 | ₩173,341 | -0.22% | 136.3만 |
|---|
| 2026.07.27 | ₩167,046 | ₩172,111 | ₩166,044 | ₩170,654 | +2.16% | 154.6만 |
|---|
| 2026.07.24 | ₩160,391 | ₩166,204 | ₩160,391 | ₩165,991 | +3.49% | 122.4만 |
|---|
| 2026.07.23 | ₩161,874 | ₩162,315 | ₩158,186 | ₩160,431 | -0.89% | 152.2만 |
|---|
| 2026.07.22 | ₩161,527 | ₩167,046 | ₩159,977 | ₩160,859 | -0.41% | 219.7만 |
|---|
| 2026.07.21 | ₩153,669 | ₩161,300 | ₩146,333 | ₩159,188 | +3.59% | 415만 |
|---|
| 2026.07.20 | ₩166,819 | ₩167,046 | ₩162,342 | ₩163,572 | -1.95% | 222만 |
|---|
| 2026.07.17 | ₩167,167 | ₩170,761 | ₩165,416 | ₩166,806 | -0.22% | 164.4만 |
|---|
| 2026.07.16 | ₩162,048 | ₩168,302 | ₩162,048 | ₩167,928 | +3.63% | 172.1만 |
|---|
| 2026.07.15 | ₩163,839 | ₩163,839 | ₩161,260 | ₩161,701 | -1.31% | 249만 |
|---|
| 2026.07.14 | ₩164,774 | ₩165,322 | ₩162,489 | ₩163,251 | -0.92% | 169.7만 |
|---|
| 2026.07.13 | ₩169,358 | ₩170,708 | ₩164,988 | ₩165,068 | -2.53% | 143만 |
|---|
| 2026.07.10 | ₩166,926 | ₩170,735 | ₩166,525 | ₩167,875 | +0.57% | 251.6만 |
|---|
| 2026.07.09 | ₩167,233 | ₩169,519 | ₩165,603 | ₩166,071 | -0.70% | 193.6만 |
|---|
| 2026.07.08 | ₩170,133 | ₩170,133 | ₩165,870 | ₩166,685 | -2.03% | 178.9만 |
|---|
| 2026.07.07 | ₩173,073 | ₩175,840 | ₩171,617 | ₩171,951 | -0.65% | 212.6만 |
|---|
| 2026.07.06 | ₩172,659 | ₩174,129 | ₩167,968 | ₩171,937 | -0.42% | 351.6만 |
|---|
| 2026.07.02 | ₩159,576 | ₩180,998 | ₩156,035 | ₩177,163 | +11.02% | 508.2만 |
|---|
| 2026.07.01 | ₩157,598 | ₩159,897 | ₩156,275 | ₩156,890 | -0.45% | 136.7만 |
|---|
| 2026.06.30 | ₩156,556 | ₩158,146 | ₩155,112 | ₩157,665 | +0.71% | 135.7만 |
|---|
| 2026.06.29 | ₩153,576 | ₩156,623 | ₩152,854 | ₩156,596 | +1.97% | 165.3만 |
|---|
| 2026.06.26 | ₩150,569 | ₩155,847 | ₩150,569 | ₩155,046 | +2.97% | 284.2만 |
|---|
| 2026.06.25 | ₩148,097 | ₩153,135 | ₩147,255 | ₩150,996 | +1.96% | 139.8만 |
|---|
| 2026.06.24 | ₩143,713 | ₩148,297 | ₩143,606 | ₩147,976 | +2.97% | 125.6만 |
|---|
| 2026.06.23 | ₩140,987 | ₩143,900 | ₩140,065 | ₩142,283 | +0.92% | 164.9만 |
|---|
| 2026.06.22 | ₩142,564 | ₩144,181 | ₩140,346 | ₩140,466 | -1.47% | 211만 |
|---|
| 2026.06.18 | ₩143,152 | ₩148,751 | ₩143,152 | ₩145,263 | +1.47% | 366.1만 |
|---|
| 2026.06.17 | ₩142,510 | ₩146,426 | ₩140,947 | ₩141,816 | -0.49% | 328.1만 |
|---|
| 2026.06.16 | ₩142,297 | ₩144,408 | ₩141,201 | ₩143,352 | +0.74% | 200.5만 |
|---|
| 2026.06.15 | ₩139,651 | ₩141,361 | ₩139,624 | ₩139,838 | +0.13% | 224만 |
|---|
| 2026.06.12 | ₩137,940 | ₩138,755 | ₩135,548 | ₩138,648 | +0.51% | 151.5만 |
|---|
| 2026.06.11 | ₩132,327 | ₩136,884 | ₩132,047 | ₩136,657 | +3.27% | 192.4만 |
|---|
| 2026.06.10 | ₩133,036 | ₩133,677 | ₩130,256 | ₩131,539 | -1.13% | 104.9만 |
|---|
| 2026.06.09 | ₩130,323 | ₩133,944 | ₩129,922 | ₩132,849 | +1.94% | 109.5만 |
|---|
| 2026.06.08 | ₩129,468 | ₩131,846 | ₩128,385 | ₩129,721 | +0.20% | 137.5만 |
|---|
| 2026.06.05 | ₩130,510 | ₩132,274 | ₩129,561 | ₩131,165 | +0.50% | 138.4만 |
|---|
| 2026.06.04 | ₩133,303 | ₩133,971 | ₩129,855 | ₩131,806 | -1.12% | 146.8만 |
|---|
| 2026.06.03 | ₩131,873 | ₩133,316 | ₩130,978 | ₩131,338 | -0.41% | 133만 |
|---|
| 2026.06.02 | ₩131,165 | ₩132,875 | ₩130,283 | ₩132,768 | +1.22% | 133.8만 |
|---|
| 2026.06.01 | ₩130,309 | ₩131,779 | ₩128,893 | ₩129,975 | -0.26% | 186.8만 |
|---|
| 2026.05.29 | ₩132,220 | ₩132,929 | ₩130,817 | ₩131,900 | -0.24% | 242.7만 |
|---|
| 2026.05.28 | ₩130,630 | ₩132,795 | ₩129,735 | ₩132,648 | +1.54% | 136.5만 |
|---|
| 2026.05.27 | ₩130,964 | ₩135,107 | ₩130,964 | ₩131,499 | +0.41% | 178.4만 |
|---|
| 2026.05.26 | ₩128,986 | ₩130,256 | ₩127,717 | ₩129,695 | +0.55% | 154.2만 |
|---|
| 2026.05.22 | ₩130,430 | ₩131,967 | ₩129,855 | ₩130,791 | +0.28% | 95.9만 |
|---|
| 2026.05.21 | ₩125,659 | ₩130,991 | ₩124,911 | ₩130,456 | +3.82% | 156.5만 |
|---|
| 2026.05.20 | ₩123,120 | ₩127,690 | ₩121,316 | ₩126,915 | +3.08% | 147.8만 |
|---|
| 2026.05.19 | ₩123,093 | ₩124,657 | ₩121,610 | ₩123,574 | +0.39% | 138만 |
|---|
| 2026.05.18 | ₩124,697 | ₩125,966 | ₩123,093 | ₩124,510 | -0.15% | 206.1만 |
|---|
| 2026.05.15 | ₩129,882 | ₩130,590 | ₩124,055 | ₩124,109 | -4.44% | 174만 |
|---|
| 2026.05.14 | ₩132,875 | ₩133,731 | ₩129,294 | ₩129,882 | -2.25% | 202.5만 |
|---|
| 2026.05.13 | ₩134,305 | ₩134,973 | ₩131,713 | ₩132,127 | -1.62% | 152.6만 |
|---|
| 2026.05.12 | ₩136,149 | ₩136,751 | ₩134,372 | ₩134,626 | -1.12% | 136.7만 |
|---|
| 2026.05.11 | ₩139,196 | ₩139,464 | ₩134,947 | ₩135,535 | -2.63% | 147.4만 |
|---|
| 2026.05.08 | ₩142,150 | ₩142,564 | ₩139,651 | ₩139,945 | -1.55% | 95.5만 |
|---|
| 2026.05.07 | ₩140,907 | ₩142,551 | ₩140,386 | ₩140,653 | -0.18% | 134.2만 |
|---|
| 2026.05.06 | ₩141,455 | ₩142,751 | ₩139,330 | ₩140,974 | -0.34% | 134만 |
|---|
| 2026.05.05 | ₩137,553 | ₩140,439 | ₩136,831 | ₩139,370 | +1.32% | 107.2만 |
|---|
| 2026.05.04 | ₩139,089 | ₩141,508 | ₩138,288 | ₩138,341 | -0.54% | 126.3만 |
|---|
| 2026.05.01 | ₩143,914 | ₩144,368 | ₩139,317 | ₩140,305 | -2.51% | 175.2만 |
|---|
| 2026.04.30 | ₩138,862 | ₩143,312 | ₩138,835 | ₩143,299 | +3.20% | 222.3만 |
|---|
| 2026.04.29 | ₩139,063 | ₩140,105 | ₩137,446 | ₩138,020 | -0.75% | 110.7만 |
|---|
| 2026.04.28 | ₩143,793 | ₩144,328 | ₩140,225 | ₩140,867 | -2.04% | 97.7만 |
|---|
| 2026.04.27 | ₩144,716 | ₩146,533 | ₩141,107 | ₩142,404 | -1.60% | 169.9만 |
|---|
| 2026.04.24 | ₩146,145 | ₩146,854 | ₩144,742 | ₩145,317 | -0.57% | 111.1만 |
|---|
| 2026.04.23 | ₩149,540 | ₩150,114 | ₩145,892 | ₩146,720 | -1.89% | 164만 |
|---|
| 2026.04.22 | ₩153,522 | ₩154,832 | ₩149,005 | ₩149,326 | -2.73% | 248.4만 |
|---|
| 2026.04.21 | ₩153,348 | ₩156,048 | ₩148,163 | ₩153,683 | +0.22% | 286.7만 |
|---|
| 2026.04.20 | ₩152,012 | ₩152,012 | ₩149,299 | ₩150,462 | -1.02% | 217.1만 |
|---|
| 2026.04.17 | ₩149,580 | ₩154,792 | ₩149,580 | ₩152,066 | +1.66% | 203.6만 |
|---|
| 2026.04.16 | ₩147,909 | ₩149,446 | ₩147,241 | ₩148,578 | +0.45% | 138만 |
|---|
| 2026.04.15 | ₩146,333 | ₩147,642 | ₩144,649 | ₩147,589 | +0.86% | 214.3만 |
|---|
| 2026.04.14 | ₩146,319 | ₩147,789 | ₩145,304 | ₩146,867 | +0.37% | 161.2만 |
|---|
| 2026.04.13 | ₩143,606 | ₩146,814 | ₩142,444 | ₩146,720 | +2.17% | 234.9만 |
|---|
| 2026.04.10 | ₩145,985 | ₩146,373 | ₩142,978 | ₩143,673 | -1.58% | 181.2만 |
|---|
| 2026.04.09 | ₩143,192 | ₩145,851 | ₩141,441 | ₩145,076 | +1.32% | 219.7만 |
|---|
| 2026.04.08 | ₩142,484 | ₩143,954 | ₩141,441 | ₩143,540 | +0.74% | 189.4만 |
|---|
| 2026.04.07 | ₩139,731 | ₩140,720 | ₩138,314 | ₩138,769 | -0.69% | 130.9만 |
|---|
| 2026.04.06 | ₩136,684 | ₩140,546 | ₩136,684 | ₩140,519 | +2.81% | 161.1만 |
|---|
| 2026.04.02 | ₩140,787 | ₩141,882 | ₩137,553 | ₩138,274 | -1.78% | 193.8만 |
|---|
| 2026.04.01 | ₩141,321 | ₩141,588 | ₩139,731 | ₩140,559 | -0.54% | 287.1만 |
|---|
| 2026.03.31 | ₩141,548 | ₩141,722 | ₩138,769 | ₩141,321 | -0.16% | 257.8만 |
|---|
| 2026.03.30 | ₩139,998 | ₩141,161 | ₩138,194 | ₩139,450 | -0.39% | 188.4만 |
|---|
| 2026.03.27 | ₩140,426 | ₩141,254 | ₩139,223 | ₩140,346 | -0.06% | 334.4만 |
|---|
| 2026.03.26 | ₩139,597 | ₩142,297 | ₩139,504 | ₩140,693 | +0.78% | 182.2만 |
|---|
| 2026.03.25 | ₩138,956 | ₩141,228 | ₩138,301 | ₩140,479 | +1.10% | 232.8만 |
|---|
| 2026.03.24 | ₩133,343 | ₩138,194 | ₩132,969 | ₩137,659 | +3.24% | 215.6만 |
|---|
| 2026.03.23 | ₩131,659 | ₩137,272 | ₩130,243 | ₩135,054 | +2.58% | 277.7만 |
|---|
| 2026.03.20 | ₩132,301 | ₩133,584 | ₩128,398 | ₩128,799 | -2.65% | 398.3만 |
|---|
| 2026.03.19 | ₩133,370 | ₩134,332 | ₩131,151 | ₩132,421 | -0.71% | 224.3만 |
|---|
| 2026.03.18 | ₩135,468 | ₩136,898 | ₩134,278 | ₩134,599 | -0.64% | 205.2만 |
|---|
| 2026.03.17 | ₩139,878 | ₩140,626 | ₩137,085 | ₩137,406 | -1.77% | 298.2만 |
|---|
| 2026.03.16 | ₩141,294 | ₩142,323 | ₩138,207 | ₩138,996 | -1.63% | 241.4만 |
|---|
| 2026.03.13 | ₩144,341 | ₩144,341 | ₩140,346 | ₩141,308 | -2.10% | 172.2만 |
|---|
| 2026.03.12 | ₩144,916 | ₩146,105 | ₩142,684 | ₩143,005 | -1.32% | 348.3만 |
|---|
| 2026.03.11 | ₩145,798 | ₩153,389 | ₩144,515 | ₩145,932 | +0.09% | 338만 |
|---|
| 2026.03.10 | ₩149,179 | ₩149,406 | ₩145,517 | ₩145,611 | -2.39% | 181.3만 |
|---|
| 2026.03.09 | ₩152,239 | ₩153,095 | ₩148,030 | ₩149,460 | -1.83% | 158.5만 |
|---|
| 2026.03.06 | ₩153,656 | ₩154,738 | ₩151,250 | ₩154,377 | +0.47% | 110만 |
|---|
| 2026.03.05 | ₩154,150 | ₩156,529 | ₩154,150 | ₩156,502 | +1.53% | 129.5만 |
|---|
| 2026.03.04 | ₩155,754 | ₩156,422 | ₩153,963 | ₩154,538 | -0.78% | 128.1만 |
|---|
| 2026.03.03 | ₩155,019 | ₩156,850 | ₩152,132 | ₩155,580 | +0.36% | 112.3만 |
|---|
| 2026.03.02 | ₩157,050 | ₩158,534 | ₩155,193 | ₩158,427 | +0.88% | 113.3만 |
|---|
| 2026.02.27 | ₩154,885 | ₩159,790 | ₩153,763 | ₩159,375 | +2.90% | 146.8만 |
|---|
| 2026.02.26 | ₩156,676 | ₩157,692 | ₩154,271 | ₩156,168 | -0.32% | 133.6만 |
|---|
| 2026.02.25 | ₩157,919 | ₩159,349 | ₩154,845 | ₩156,248 | -1.06% | 209.9만 |
|---|
| 2026.02.24 | ₩157,946 | ₩161,714 | ₩157,478 | ₩158,787 | +0.53% | 237.9만 |
|---|
| 2026.02.23 | ₩156,729 | ₩157,892 | ₩154,671 | ₩155,233 | -0.95% | 150.7만 |
|---|
| 2026.02.20 | ₩158,493 | ₩160,364 | ₩155,527 | ₩157,772 | -0.46% | 227.7만 |
|---|
| 2026.02.19 | ₩160,725 | ₩161,821 | ₩157,879 | ₩159,522 | -0.75% | 191.6만 |
|---|
| 2026.02.18 | ₩164,561 | ₩166,138 | ₩159,509 | ₩161,581 | -1.81% | 266.8만 |
|---|
| 2026.02.17 | ₩183,591 | ₩183,591 | ₩167,768 | ₩168,035 | -8.47% | 410.8만 |
|---|
| 2026.02.13 | ₩197,529 | ₩199,507 | ₩195,564 | ₩196,660 | -0.44% | 120.3만 |
|---|
| 2026.02.12 | ₩200,455 | ₩202,554 | ₩195,778 | ₩197,262 | -1.59% | 188.5만 |
|---|
| 2026.02.11 | ₩198,919 | ₩200,188 | ₩196,941 | ₩199,467 | +0.28% | 100.5만 |
|---|
| 2026.02.10 | ₩197,649 | ₩197,943 | ₩195,498 | ₩196,019 | -0.82% | 83.8만 |
|---|
| 2026.02.09 | ₩197,609 | ₩199,493 | ₩194,749 | ₩195,137 | -1.25% | 120.3만 |
|---|
| 2026.02.06 | ₩195,244 | ₩198,558 | ₩194,482 | ₩198,464 | +1.65% | 88.4만 |
|---|
| 2026.02.05 | ₩196,273 | ₩197,115 | ₩193,546 | ₩195,391 | -0.45% | 143.5만 |
|---|
| 2026.02.04 | ₩192,798 | ₩198,184 | ₩192,143 | ₩197,716 | +2.55% | 134.1만 |
|---|
| 2026.02.03 | ₩188,375 | ₩194,041 | ₩187,546 | ₩190,887 | +1.33% | 128만 |
|---|
| 2026.02.02 | ₩186,036 | ₩188,802 | ₩183,671 | ₩188,776 | +1.47% | 86.6만 |
|---|
| 2026.01.30 | ₩183,751 | ₩185,742 | ₩182,094 | ₩185,742 | +1.08% | 204.7만 |
|---|
| 2026.01.29 | ₩188,401 | ₩189,177 | ₩184,045 | ₩185,595 | -1.49% | 98.6만 |
|---|
| 2026.01.28 | ₩186,490 | ₩188,268 | ₩184,673 | ₩187,119 | +0.34% | 127.8만 |
|---|
| 2026.01.27 | ₩186,317 | ₩186,731 | ₩183,363 | ₩186,263 | -0.03% | 137.6만 |
|---|
| 2026.01.26 | ₩184,820 | ₩187,225 | ₩183,350 | ₩185,996 | +0.64% | 93만 |
|---|
| 2026.01.23 | ₩183,484 | ₩184,553 | ₩182,562 | ₩183,925 | +0.24% | 82.4만 |
|---|
| 2026.01.22 | ₩183,029 | ₩184,419 | ₩181,786 | ₩182,869 | -0.09% | 80.2만 |
|---|
| 2026.01.21 | ₩177,163 | ₩182,147 | ₩176,521 | ₩182,067 | +2.77% | 86.7만 |
|---|
| 2026.01.20 | ₩179,581 | ₩180,998 | ₩175,011 | ₩176,361 | -1.79% | 109.7만 |
|---|
| 2026.01.16 | ₩180,891 | ₩183,243 | ₩180,397 | ₩183,003 | +1.17% | 96.2만 |
|---|
| 2026.01.15 | ₩178,165 | ₩182,281 | ₩177,684 | ₩181,960 | +2.13% | 177.6만 |
|---|
| 2026.01.14 | ₩176,521 | ₩179,301 | ₩176,294 | ₩178,806 | +1.29% | 88.9만 |
|---|
| 2026.01.13 | ₩172,525 | ₩176,401 | ₩172,325 | ₩176,361 | +2.22% | 86.9만 |
|---|
| 2026.01.12 | ₩170,962 | ₩173,274 | ₩170,173 | ₩172,672 | +1.00% | 126.4만 |
|---|
| 2026.01.09 | ₩170,347 | ₩171,724 | ₩168,316 | ₩171,510 | +0.68% | 151.9만 |
|---|
| 2026.01.08 | ₩162,449 | ₩170,147 | ₩162,235 | ₩169,358 | +4.25% | 123.7만 |
|---|
| 2026.01.07 | ₩166,378 | ₩167,514 | ₩163,264 | ₩163,786 | -1.56% | 73.9만 |
|---|
| 2026.01.06 | ₩164,093 | ₩166,899 | ₩163,037 | ₩166,378 | +1.39% | 102.5만 |
|---|
| 2026.01.05 | ₩164,360 | ₩165,389 | ₩163,786 | ₩164,881 | +0.32% | 113.6만 |
|---|
| 2026.01.02 | ₩164,534 | ₩166,806 | ₩163,451 | ₩165,710 | +0.71% | 89.4만 |
|---|
| 2025.12.31 | ₩165,322 | ₩166,231 | ₩164,293 | ₩164,320 | -0.61% | 66.6만 |
|---|
| 2025.12.30 | ₩165,737 | ₩166,659 | ₩165,202 | ₩165,750 | +0.01% | 72.5만 |
|---|
| 2025.12.29 | ₩168,543 | ₩169,024 | ₩165,790 | ₩166,271 | -1.35% | 63만 |
|---|
| 2025.12.26 | ₩167,461 | ₩168,583 | ₩166,993 | ₩168,249 | +0.47% | 58만 |
|---|
| 2025.12.24 | ₩165,229 | ₩168,329 | ₩164,921 | ₩167,701 | +1.50% | 48.7만 |
|---|
| 2025.12.23 | ₩168,316 | ₩168,490 | ₩165,189 | ₩165,523 | -1.66% | 65만 |
|---|
| 2025.12.22 | ₩167,020 | ₩168,329 | ₩166,111 | ₩167,300 | +0.17% | 99만 |
|---|
| 2025.12.19 | ₩168,383 | ₩168,944 | ₩167,367 | ₩167,661 | -0.43% | 187만 |
|---|
| 2025.12.18 | ₩171,416 | ₩171,937 | ₩167,354 | ₩168,289 | -1.82% | 103.6만 |
|---|
| 2025.12.17 | ₩171,857 | ₩174,089 | ₩170,641 | ₩171,136 | -0.42% | 122.5만 |
|---|
| 2025.12.16 | ₩176,561 | ₩176,788 | ₩172,846 | ₩173,006 | -2.01% | 88.3만 |
|---|
| 2025.12.15 | ₩176,414 | ₩177,229 | ₩175,211 | ₩176,281 | -0.08% | 221만 |
|---|
| 2025.12.12 | ₩179,728 | ₩180,410 | ₩175,612 | ₩175,799 | -2.19% | 86.8만 |
|---|
| 2025.12.11 | ₩176,401 | ₩179,247 | ₩176,374 | ₩179,020 | +1.48% | 110.5만 |
|---|
| 2025.12.10 | ₩169,545 | ₩176,307 | ₩169,545 | ₩175,385 | +3.44% | 150.9만 |
|---|
| 2025.12.09 | ₩170,521 | ₩170,775 | ₩166,579 | ₩169,091 | -0.84% | 205.8만 |
|---|
| 2025.12.08 | ₩173,394 | ₩174,049 | ₩171,136 | ₩171,550 | -1.06% | 161.4만 |
|---|
| 2025.12.05 | ₩172,432 | ₩174,316 | ₩171,590 | ₩174,049 | +0.94% | 86.2만 |
|---|
| 2025.12.04 | ₩173,300 | ₩174,570 | ₩172,378 | ₩174,169 | +0.50% | 77.1만 |
|---|
| 2025.12.03 | ₩173,073 | ₩175,051 | ₩173,020 | ₩173,020 | -0.03% | 109.2만 |
|---|
| 2025.12.02 | ₩173,688 | ₩173,688 | ₩171,095 | ₩172,325 | -0.78% | 84.8만 |
|---|
| 2025.12.01 | ₩172,686 | ₩176,040 | ₩172,686 | ₩173,661 | +0.56% | 90.1만 |
|---|
| 2025.11.28 | ₩173,995 | ₩175,131 | ₩173,367 | ₩174,263 | +0.15% | 31.5만 |
|---|
| 2025.11.26 | ₩171,777 | ₩174,062 | ₩171,590 | ₩173,541 | +1.03% | 110.4만 |
|---|
| 2025.11.25 | ₩170,374 | ₩172,900 | ₩169,639 | ₩172,218 | +1.08% | 208.4만 |
|---|
| 2025.11.24 | ₩171,470 | ₩171,937 | ₩168,957 | ₩169,064 | -1.40% | 116.8만 |
|---|
| 2025.11.21 | ₩167,875 | ₩174,009 | ₩167,861 | ₩171,804 | +2.34% | 115.7만 |
|---|
| 2025.11.20 | ₩167,728 | ₩170,040 | ₩166,672 | ₩167,086 | -0.38% | 90.9만 |
|---|
| 2025.11.19 | ₩168,276 | ₩168,957 | ₩166,138 | ₩167,581 | -0.41% | 108.8만 |
|---|
| 2025.11.18 | ₩168,142 | ₩169,879 | ₩167,100 | ₩168,663 | +0.31% | 122.2만 |
|---|
| 2025.11.17 | ₩169,893 | ₩170,975 | ₩168,343 | ₩169,158 | -0.43% | 111.9만 |
|---|
| 2025.11.14 | ₩170,842 | ₩171,857 | ₩169,532 | ₩170,066 | -0.45% | 104.3만 |
|---|
| 2025.11.13 | ₩172,071 | ₩174,035 | ₩170,066 | ₩170,695 | -0.80% | 109.4만 |
|---|
| 2025.11.12 | ₩170,040 | ₩172,258 | ₩169,666 | ₩169,853 | -0.11% | 129.4만 |
|---|
| 2025.11.11 | ₩168,008 | ₩170,387 | ₩167,060 | ₩170,107 | +1.25% | 78.8만 |
|---|
| 2025.11.10 | ₩169,225 | ₩170,066 | ₩166,913 | ₩167,260 | -1.16% | 128.9만 |
|---|
| 2025.11.07 | ₩167,046 | ₩169,986 | ₩166,953 | ₩169,265 | +1.33% | 93.6만 |
|---|
| 2025.11.06 | ₩165,723 | ₩167,434 | ₩165,002 | ₩167,086 | +0.82% | 113만 |
|---|
| 2025.11.05 | ₩163,852 | ₩167,434 | ₩163,652 | ₩166,498 | +1.61% | 161.3만 |
|---|
| 2025.11.04 | ₩164,427 | ₩165,015 | ₩162,503 | ₩163,959 | -0.28% | 139.3만 |
|---|
| 2025.11.03 | ₩168,784 | ₩169,679 | ₩164,414 | ₩165,189 | -2.13% | 161.6만 |
|---|
| 2025.10.31 | ₩170,374 | ₩171,563 | ₩169,051 | ₩170,133 | -0.14% | 105.1만 |
|---|
| 2025.10.30 | ₩172,138 | ₩175,826 | ₩171,389 | ₩171,590 | -0.32% | 71.3만 |
|---|
| 2025.10.29 | ₩174,730 | ₩176,134 | ₩171,897 | ₩172,592 | -1.22% | 101.3만 |
|---|
| 2025.10.28 | ₩174,811 | ₩177,697 | ₩174,289 | ₩175,946 | +0.65% | 92.2만 |
|---|
| 2025.10.27 | ₩175,038 | ₩175,639 | ₩173,447 | ₩175,626 | +0.34% | 118.2만 |
|---|
| 2025.10.24 | ₩178,967 | ₩179,060 | ₩174,864 | ₩174,971 | -2.23% | 129.4만 |
|---|
| 2025.10.23 | ₩177,737 | ₩178,646 | ₩173,648 | ₩178,085 | +0.20% | 161.5만 |
|---|
| 2025.10.22 | ₩179,755 | ₩180,049 | ₩177,310 | ₩177,550 | -1.23% | 134.7만 |
|---|
| 2025.10.21 | ₩177,737 | ₩182,909 | ₩174,557 | ₩179,755 | +1.14% | 276.9만 |
|---|
| 2025.10.20 | ₩178,432 | ₩178,432 | ₩175,479 | ₩176,147 | -1.28% | 166.9만 |
|---|
| 2025.10.17 | ₩179,194 | ₩179,822 | ₩177,644 | ₩177,871 | -0.74% | 131.5만 |
|---|
| 2025.10.16 | ₩178,659 | ₩179,287 | ₩176,975 | ₩178,766 | +0.06% | 81.8만 |
|---|
| 2025.10.15 | ₩178,699 | ₩180,838 | ₩177,497 | ₩178,472 | -0.13% | 65.3만 |
|---|
| 2025.10.14 | ₩175,479 | ₩179,060 | ₩174,877 | ₩178,619 | +1.79% | 73.6만 |
|---|
| 2025.10.13 | ₩174,035 | ₩176,214 | ₩174,035 | ₩176,000 | +1.13% | 95.8만 |
|---|
| 2025.10.10 | ₩175,759 | ₩176,962 | ₩173,728 | ₩174,182 | -0.90% | 101.8만 |
|---|