시장 데이터를 불러오는 중
전체 종목
가민 과거 주가
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩360,501 | ₩363,465 | ₩357,711 | ₩359,951 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,498 | ₩365,853 | ₩352,051 | ₩360,059 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,540 | ₩373,941 | ₩368,093 | ₩370,413 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,505 | ₩384,242 | ₩373,391 | ₩374,504 | -2.35% | 69.7만 |
| 2026.10.05 | ₩377,120 | ₩386,415 | ₩377,120 | ₩382,968 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,943 | ₩384,242 | ₩375,685 | ₩377,120 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,484 | ₩387,421 | ₩377,656 | ₩378,864 | -1.46% | 63.3만 |
| 2026.09.30 | ₩390,010 | ₩396,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,738 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,940 | ₩395,616 | ₩381,654 | ₩389,286 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,458 | ₩395,616 | ₩390,707 | ₩394,409 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,709 | ₩398,621 | ₩391,512 | ₩394,530 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩384,014 | ₩396,394 | ₩381,694 | ₩395,737 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,621 | ₩386,589 | ₩379,709 | ₩385,731 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩378,287 | ₩382,271 | ₩366,483 | ₩381,828 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,521 | ₩376,329 | ₩365,786 | ₩375,980 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,510 | ₩368,858 | ₩363,398 | ₩367,597 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,865 | ₩380,929 | ₩367,006 | ₩369,327 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩377,013 | ₩377,013 | ₩367,650 | ₩371,446 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,570 | ₩377,750 | ₩371,393 | ₩374,182 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,588 | ₩381,211 | ₩375,966 | ₩376,074 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩368,294 | ₩379,279 | ₩365,048 | ₩379,145 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩363,278 | ₩366,926 | ₩361,762 | ₩365,102 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,382 | ₩369,863 | ₩364,391 | ₩365,075 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,489 | ₩375,779 | ₩367,489 | ₩369,770 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,931 | ₩372,720 | ₩368,844 | ₩371,580 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,700 | ₩375,497 | ₩369,407 | ₩371,782 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩369,045 | ₩371,245 | ₩359,482 | ₩370,252 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩380,151 | ₩381,171 | ₩368,643 | ₩369,086 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩384,282 | ₩384,282 | ₩378,877 | ₩381,077 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,707 | ₩390,989 | ₩382,002 | ₩382,525 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,440 | ₩391,136 | ₩386,683 | ₩388,803 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,765 | ₩388,977 | ₩383,142 | ₩387,663 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩394,369 | ₩395,670 | ₩384,832 | ₩386,898 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩396,113 | ₩400,271 | ₩389,715 | ₩390,654 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,932 | ₩396,676 | ₩390,882 | ₩395,482 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,660 | ₩399,976 | ₩390,238 | ₩393,122 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,804 | ₩411,913 | ₩396,502 | ₩396,582 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,766 | ₩413,711 | ₩397,239 | ₩398,956 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩412,383 | ₩416,272 | ₩410,491 | ₩412,450 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,457 | ₩420,471 | ₩414,582 | ₩416,071 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,486 | ₩421,275 | ₩414,663 | ₩418,392 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,833 | ₩418,231 | ₩408,345 | ₩415,776 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,687 | ₩418,687 | ₩414,086 | ₩415,334 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩417,238 | ₩421,544 | ₩413,120 | ₩420,042 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,868 | ₩419,425 | ₩406,897 | ₩416,997 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,646 | ₩414,448 | ₩404,657 | ₩404,898 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩414,247 | ₩414,743 | ₩404,965 | ₩405,810 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,755 | ₩415,696 | ₩404,630 | ₩412,262 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,809 | ₩409,097 | ₩397,695 | ₩408,775 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,569 | ₩400,311 | ₩386,335 | ₩394,047 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,947 | ₩399,989 | ₩383,572 | ₩399,104 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩351,166 | ₩407,755 | ₩350,133 | ₩395,455 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,376 | ₩342,836 | ₩328,686 | ₩340,221 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,592 | ₩330,912 | ₩321,912 | ₩325,225 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,468 | ₩330,228 | ₩322,328 | ₩325,976 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩320,182 | ₩325,842 | ₩319,712 | ₩322,046 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,370 | ₩324,568 | ₩320,370 | ₩322,596 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,417 | ₩330,657 | ₩316,225 | ₩317,419 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,681 | ₩336,653 | ₩328,162 | ₩328,337 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩331,127 | ₩340,006 | ₩331,127 | ₩334,735 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,629 | ₩336,800 | ₩323,092 | ₩336,653 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,756 | ₩328,981 | ₩323,307 | ₩324,273 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,787 | ₩328,967 | ₩322,663 | ₩323,776 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,486 | ₩330,470 | ₩324,635 | ₩326,754 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩330,255 | ₩331,502 | ₩324,917 | ₩326,083 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩326,285 | ₩330,282 | ₩323,106 | ₩327,961 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,888 | ₩328,967 | ₩320,437 | ₩326,647 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,341 | ₩333,863 | ₩328,592 | ₩333,554 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,556 | ₩328,994 | ₩321,040 | ₩328,914 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,994 | ₩323,978 | ₩319,028 | ₩321,939 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,465 | ₩323,495 | ₩315,018 | ₩318,747 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,496 | ₩319,873 | ₩310,337 | ₩318,612 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,749 | ₩317,808 | ₩311,986 | ₩313,542 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,636 | ₩315,206 | ₩306,500 | ₩311,866 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,474 | ₩329,209 | ₩313,676 | ₩315,755 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,887 | ₩335,781 | ₩317,888 | ₩321,939 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,520 | ₩319,149 | ₩311,812 | ₩317,097 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩313,059 | ₩318,358 | ₩311,329 | ₩317,003 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,448 | ₩317,499 | ₩311,463 | ₩314,132 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩313,059 | ₩320,732 | ₩309,653 | ₩311,034 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩321,188 | ₩322,851 | ₩314,334 | ₩315,152 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩321,174 | ₩325,077 | ₩319,350 | ₩319,457 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,912 | ₩322,516 | ₩317,217 | ₩319,364 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,933 | ₩320,302 | ₩310,672 | ₩320,007 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,371 | ₩319,189 | ₩310,605 | ₩310,806 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,668 | ₩323,830 | ₩313,596 | ₩319,028 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,472 | ₩320,249 | ₩315,353 | ₩315,514 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩321,188 | ₩323,387 | ₩315,809 | ₩317,311 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,349 | ₩325,829 | ₩318,867 | ₩324,541 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,542 | ₩324,849 | ₩317,043 | ₩319,149 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,922 | ₩323,414 | ₩316,480 | ₩323,294 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,483 | ₩319,484 | ₩308,338 | ₩317,620 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,453 | ₩322,435 | ₩313,287 | ₩313,757 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,434 | ₩318,371 | ₩311,490 | ₩317,016 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,423 | ₩324,407 | ₩318,720 | ₩319,189 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,702 | ₩324,729 | ₩318,787 | ₩319,940 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩323,106 | ₩325,641 | ₩321,201 | ₩322,864 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩316,185 | ₩323,092 | ₩315,206 | ₩321,617 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,581 | ₩318,532 | ₩304,421 | ₩318,519 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,739 | ₩309,089 | ₩301,175 | ₩306,742 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,959 | ₩306,259 | ₩301,793 | ₩304,328 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩308,258 | ₩311,021 | ₩302,705 | ₩302,798 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩313,059 | ₩315,219 | ₩308,888 | ₩314,441 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩317,177 | ₩319,229 | ₩310,632 | ₩311,208 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,988 | ₩329,276 | ₩315,313 | ₩317,848 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩323,066 | ₩327,773 | ₩323,066 | ₩325,104 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩326,016 | ₩327,277 | ₩321,872 | ₩322,033 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,909 | ₩331,408 | ₩321,469 | ₩324,460 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩319,216 | ₩326,808 | ₩319,135 | ₩325,694 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,416 | ₩321,416 | ₩314,682 | ₩314,723 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,708 | ₩328,793 | ₩317,539 | ₩320,034 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,866 | ₩338,866 | ₩323,401 | ₩325,158 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,359 | ₩338,383 | ₩330,617 | ₩336,854 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,460 | ₩341,991 | ₩323,106 | ₩339,456 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩345,318 | ₩347,370 | ₩331,623 | ₩332,388 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,437 | ₩348,228 | ₩342,890 | ₩345,157 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩350,066 | ₩350,267 | ₩344,526 | ₩347,920 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩358,127 | ₩361,024 | ₩348,389 | ₩349,811 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,361 | ₩360,313 | ₩354,747 | ₩357,577 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,798 | ₩361,829 | ₩355,941 | ₩356,102 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,880 | ₩359,616 | ₩356,880 | ₩358,825 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,623 | ₩366,604 | ₩357,443 | ₩358,690 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩356,155 | ₩358,462 | ₩353,459 | ₩354,586 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,667 | ₩357,416 | ₩353,741 | ₩356,571 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,421 | ₩355,726 | ₩350,777 | ₩354,747 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,984 | ₩352,212 | ₩342,219 | ₩350,844 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩345,251 | ₩345,707 | ₩342,005 | ₩344,567 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,686 | ₩347,491 | ₩337,391 | ₩344,084 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,620 | ₩339,885 | ₩333,850 | ₩339,067 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,441 | ₩324,407 | ₩316,828 | ₩323,615 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,632 | ₩326,647 | ₩319,095 | ₩325,654 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,475 | ₩324,554 | ₩312,308 | ₩318,760 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,611 | ₩319,122 | ₩310,873 | ₩318,653 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,499 | ₩314,052 | ₩302,517 | ₩311,195 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,778 | ₩312,966 | ₩302,289 | ₩303,134 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩313,261 | ₩314,132 | ₩307,386 | ₩308,714 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,936 | ₩328,632 | ₩316,587 | ₩316,641 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,578 | ₩329,732 | ₩325,077 | ₩328,323 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,675 | ₩323,776 | ₩313,958 | ₩323,401 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,371 | ₩322,422 | ₩315,863 | ₩320,182 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩315,045 | ₩315,045 | ₩309,411 | ₩311,664 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,365 | ₩317,526 | ₩307,292 | ₩315,353 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩312,174 | ₩313,717 | ₩310,109 | ₩310,645 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩318,197 | ₩319,860 | ₩314,320 | ₩315,340 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,864 | ₩319,377 | ₩313,301 | ₩314,977 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,741 | ₩320,463 | ₩312,027 | ₩313,220 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,825 | ₩320,893 | ₩309,612 | ₩316,185 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,803 | ₩323,803 | ₩313,743 | ₩316,668 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,340 | ₩328,619 | ₩319,350 | ₩323,709 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩322,100 | ₩327,532 | ₩317,150 | ₩325,440 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,486 | ₩327,224 | ₩313,381 | ₩326,580 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,836 | ₩335,593 | ₩319,216 | ₩322,140 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩338,034 | ₩339,496 | ₩332,924 | ₩336,908 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,326 | ₩338,437 | ₩326,553 | ₩336,251 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,662 | ₩343,239 | ₩330,309 | ₩342,246 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩337,042 | ₩342,032 | ₩336,036 | ₩339,121 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩336,183 | ₩341,052 | ₩329,799 | ₩340,905 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,780 | ₩338,450 | ₩330,376 | ₩337,994 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,529 | ₩339,926 | ₩329,745 | ₩337,324 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩331,301 | ₩335,580 | ₩329,678 | ₩331,435 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩323,119 | ₩333,917 | ₩320,866 | ₩333,850 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩325,198 | ₩335,191 | ₩316,507 | ₩321,644 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,921 | ₩344,446 | ₩316,802 | ₩318,505 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,687 | ₩296,360 | ₩285,174 | ₩291,035 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,993 | ₩290,177 | ₩274,202 | ₩288,031 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,676 | ₩279,017 | ₩269,856 | ₩272,579 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,540 | ₩280,359 | ₩274,081 | ₩277,086 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,952 | ₩282,183 | ₩276,952 | ₩279,540 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,594 | ₩276,496 | ₩270,594 | ₩276,348 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,984 | ₩271,640 | ₩266,570 | ₩271,385 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,288 | ₩275,543 | ₩265,054 | ₩266,503 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,704 | ₩277,300 | ₩266,033 | ₩275,315 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,832 | ₩276,643 | ₩265,940 | ₩269,896 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,272 | ₩278,226 | ₩270,272 | ₩277,542 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,493 | ₩272,780 | ₩269,789 | ₩270,460 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,671 | ₩275,235 | ₩268,931 | ₩274,497 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,873 | ₩277,287 | ₩273,478 | ₩274,269 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,394 | ₩279,902 | ₩269,038 | ₩274,698 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩277,247 | ₩279,648 | ₩275,771 | ₩277,542 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩275,235 | ₩279,862 | ₩275,074 | ₩276,536 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,308 | ₩278,668 | ₩274,269 | ₩276,469 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩271,077 | ₩276,710 | ₩269,843 | ₩274,390 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩275,060 | ₩277,139 | ₩268,797 | ₩269,239 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,689 | ₩287,655 | ₩283,591 | ₩284,087 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩284,114 | ₩286,086 | ₩281,995 | ₩285,160 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,461 | ₩286,461 | ₩281,123 | ₩283,712 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,315 | ₩287,481 | ₩283,269 | ₩286,917 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,336 | ₩284,798 | ₩280,305 | ₩283,672 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,293 | ₩287,467 | ₩282,853 | ₩284,691 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,332 | ₩287,347 | ₩279,822 | ₩286,314 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,673 | ₩283,376 | ₩279,111 | ₩282,585 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,731 | ₩281,552 | ₩274,390 | ₩280,801 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩270,232 | ₩276,402 | ₩270,232 | ₩273,303 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩273,183 | ₩274,363 | ₩267,187 | ₩271,533 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,832 | ₩274,832 | ₩271,613 | ₩272,083 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,516 | ₩275,919 | ₩274,363 | ₩275,087 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,967 | ₩276,858 | ₩274,967 | ₩275,771 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,832 | ₩275,999 | ₩273,612 | ₩275,651 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,311 | ₩275,999 | ₩271,747 | ₩274,967 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,658 | ₩276,630 | ₩272,485 | ₩272,579 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩273,035 | ₩276,066 | ₩271,989 | ₩276,040 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,305 | ₩272,619 | ₩268,971 | ₩270,433 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,412 | ₩274,578 | ₩270,084 | ₩271,211 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,731 | ₩281,002 | ₩269,950 | ₩270,232 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩277,260 | ₩278,588 | ₩274,980 | ₩277,703 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,514 | ₩281,163 | ₩277,220 | ₩277,958 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,599 | ₩283,014 | ₩277,998 | ₩279,473 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,296 | ₩284,007 | ₩279,996 | ₩282,733 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩271,063 | ₩283,591 | ₩271,063 | ₩282,049 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,963 | ₩273,598 | ₩269,749 | ₩271,265 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,284 | ₩272,659 | ₩269,467 | ₩269,963 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,943 | ₩274,269 | ₩269,682 | ₩273,075 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩268,220 | ₩275,597 | ₩266,919 | ₩271,063 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,279 | ₩269,856 | ₩265,980 | ₩267,536 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,867 | ₩266,248 | ₩263,083 | ₩264,478 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩260,105 | ₩266,154 | ₩259,233 | ₩264,075 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩261,232 | ₩263,069 | ₩260,320 | ₩261,983 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,656 | ₩261,889 | ₩258,334 | ₩261,272 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,488 | ₩260,883 | ₩256,778 | ₩258,777 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,482 | ₩259,810 | ₩256,765 | ₩258,066 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,996 | ₩259,179 | ₩251,507 | ₩257,838 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩259,032 | ₩260,574 | ₩250,380 | ₩250,957 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩254,176 | ₩256,121 | ₩252,822 | ₩254,337 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩254,069 | ₩256,832 | ₩251,534 | ₩254,646 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,871 | ₩259,931 | ₩253,291 | ₩254,579 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,346 | ₩262,881 | ₩258,334 | ₩260,387 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,522 | ₩268,193 | ₩261,178 | ₩261,634 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,636 | ₩271,425 | ₩265,899 | ₩266,396 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,405 | ₩273,008 | ₩266,194 | ₩267,804 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,332 | ₩273,961 | ₩269,950 | ₩271,922 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,290 | ₩273,290 | ₩265,846 | ₩269,816 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩275,221 | ₩276,911 | ₩270,849 | ₩273,598 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩273,142 | ₩275,624 | ₩269,118 | ₩275,610 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,291 | ₩280,439 | ₩273,129 | ₩275,570 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,448 | ₩286,448 | ₩281,163 | ₩282,397 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩288,245 | ₩289,801 | ₩284,852 | ₩286,958 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,959 | ₩301,752 | ₩288,259 | ₩288,339 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,985 | ₩304,864 | ₩286,180 | ₩294,563 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,338 | ₩336,157 | ₩328,471 | ₩332,763 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,504 | ₩340,610 | ₩337,216 | ₩337,230 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩339,309 | ₩339,309 | ₩335,245 | ₩335,929 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,890 | ₩337,230 | ₩333,836 | ₩335,553 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,525 | ₩340,127 | ₩331,864 | ₩332,039 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,319 | ₩338,128 | ₩333,367 | ₩337,122 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,338 | ₩338,182 | ₩334,158 | ₩334,158 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,617 | ₩335,151 | ₩328,578 | ₩333,970 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,835 | ₩336,733 | ₩330,000 | ₩330,952 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩336,197 | ₩340,583 | ₩333,367 | ₩334,560 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩333,246 | ₩338,692 | ₩331,972 | ₩334,426 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,398 | ₩338,075 | ₩334,118 | ₩337,122 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩346,122 | ₩346,122 | ₩332,683 | ₩332,683 | -3.88% | 82.9만 |
|---|