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 | ₩360,455 | ₩363,419 | ₩357,666 | ₩359,906 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,452 | ₩365,807 | ₩352,006 | ₩360,013 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,493 | ₩373,894 | ₩368,046 | ₩370,366 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,456 | ₩384,194 | ₩373,344 | ₩374,457 | -2.35% | 69.7만 |
| 2026.10.05 | ₩377,072 | ₩386,366 | ₩377,072 | ₩382,919 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,894 | ₩384,194 | ₩375,637 | ₩377,072 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,435 | ₩387,372 | ₩377,609 | ₩378,816 | -1.46% | 63.3만 |
| 2026.09.30 | ₩389,960 | ₩396,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,690 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,890 | ₩395,566 | ₩381,605 | ₩389,236 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,409 | ₩395,566 | ₩390,658 | ₩394,359 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,658 | ₩398,570 | ₩391,462 | ₩394,480 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩383,966 | ₩396,344 | ₩381,645 | ₩395,687 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,572 | ₩386,540 | ₩379,660 | ₩385,682 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩378,239 | ₩382,222 | ₩366,437 | ₩381,779 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,474 | ₩376,281 | ₩365,740 | ₩375,932 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,464 | ₩368,811 | ₩363,352 | ₩367,550 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,817 | ₩380,881 | ₩366,960 | ₩369,280 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩376,965 | ₩376,965 | ₩367,604 | ₩371,399 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,522 | ₩377,702 | ₩371,346 | ₩374,135 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,540 | ₩381,163 | ₩375,919 | ₩376,026 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩368,247 | ₩379,231 | ₩365,002 | ₩379,097 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩363,232 | ₩366,880 | ₩361,716 | ₩365,056 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,335 | ₩369,817 | ₩364,345 | ₩365,029 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,443 | ₩375,731 | ₩367,443 | ₩369,723 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,884 | ₩372,673 | ₩368,797 | ₩371,533 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,652 | ₩375,449 | ₩369,361 | ₩371,734 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩368,999 | ₩371,198 | ₩359,436 | ₩370,206 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩380,103 | ₩381,122 | ₩368,596 | ₩369,039 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩384,234 | ₩384,234 | ₩378,829 | ₩381,028 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,658 | ₩390,939 | ₩381,954 | ₩382,477 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,391 | ₩391,087 | ₩386,634 | ₩388,753 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,717 | ₩388,928 | ₩383,094 | ₩387,613 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩394,319 | ₩395,620 | ₩384,784 | ₩386,849 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩396,063 | ₩400,220 | ₩389,665 | ₩390,604 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,882 | ₩396,626 | ₩390,832 | ₩395,432 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,610 | ₩399,925 | ₩390,188 | ₩393,072 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,753 | ₩411,861 | ₩396,451 | ₩396,532 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,713 | ₩413,658 | ₩397,189 | ₩398,906 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩412,330 | ₩416,220 | ₩410,439 | ₩412,397 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,404 | ₩420,417 | ₩414,530 | ₩416,019 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,433 | ₩421,222 | ₩414,610 | ₩418,339 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,781 | ₩418,178 | ₩408,294 | ₩415,723 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,634 | ₩418,634 | ₩414,034 | ₩415,281 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩417,185 | ₩421,490 | ₩413,068 | ₩419,988 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,817 | ₩419,371 | ₩406,845 | ₩416,944 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,595 | ₩414,396 | ₩404,606 | ₩404,847 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩414,195 | ₩414,691 | ₩404,914 | ₩405,759 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,704 | ₩415,643 | ₩404,579 | ₩412,210 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,758 | ₩409,045 | ₩397,645 | ₩408,723 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,519 | ₩400,260 | ₩386,286 | ₩393,997 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,897 | ₩399,938 | ₩383,523 | ₩399,053 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩351,121 | ₩407,704 | ₩350,089 | ₩395,405 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,334 | ₩342,793 | ₩328,644 | ₩340,178 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,550 | ₩330,870 | ₩321,871 | ₩325,184 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,427 | ₩330,186 | ₩322,287 | ₩325,935 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩320,141 | ₩325,801 | ₩319,672 | ₩322,005 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,329 | ₩324,527 | ₩320,329 | ₩322,555 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,376 | ₩330,615 | ₩316,185 | ₩317,378 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,639 | ₩336,610 | ₩328,121 | ₩328,295 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩331,085 | ₩339,963 | ₩331,085 | ₩334,692 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,588 | ₩336,758 | ₩323,051 | ₩336,610 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,714 | ₩328,939 | ₩323,266 | ₩324,232 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,745 | ₩328,926 | ₩322,622 | ₩323,735 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,444 | ₩330,428 | ₩324,594 | ₩326,713 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩330,213 | ₩331,460 | ₩324,875 | ₩326,042 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩326,243 | ₩330,240 | ₩323,065 | ₩327,920 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,847 | ₩328,926 | ₩320,396 | ₩326,605 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,299 | ₩333,821 | ₩328,550 | ₩333,512 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,515 | ₩328,952 | ₩320,999 | ₩328,872 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,953 | ₩323,937 | ₩318,988 | ₩321,898 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,424 | ₩323,454 | ₩314,978 | ₩318,706 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,456 | ₩319,833 | ₩310,297 | ₩318,572 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,710 | ₩317,767 | ₩311,947 | ₩313,503 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,596 | ₩315,166 | ₩306,462 | ₩311,826 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,433 | ₩329,167 | ₩313,637 | ₩315,715 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,846 | ₩335,738 | ₩317,848 | ₩321,898 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,480 | ₩319,108 | ₩311,772 | ₩317,057 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩313,020 | ₩318,317 | ₩311,290 | ₩316,963 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,409 | ₩317,459 | ₩311,424 | ₩314,093 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩313,020 | ₩320,691 | ₩309,613 | ₩310,995 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩321,147 | ₩322,810 | ₩314,294 | ₩315,112 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩321,134 | ₩325,036 | ₩319,310 | ₩319,417 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,871 | ₩322,475 | ₩317,177 | ₩319,323 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,893 | ₩320,262 | ₩310,633 | ₩319,967 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,331 | ₩319,149 | ₩310,565 | ₩310,767 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,627 | ₩323,789 | ₩313,556 | ₩318,988 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,432 | ₩320,208 | ₩315,313 | ₩315,474 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩321,147 | ₩323,346 | ₩315,769 | ₩317,271 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,308 | ₩325,787 | ₩318,827 | ₩324,500 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,502 | ₩324,808 | ₩317,003 | ₩319,108 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,882 | ₩323,373 | ₩316,440 | ₩323,253 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,443 | ₩319,444 | ₩308,299 | ₩317,580 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,413 | ₩322,394 | ₩313,248 | ₩313,717 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,394 | ₩318,331 | ₩311,451 | ₩316,976 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,383 | ₩324,366 | ₩318,679 | ₩319,149 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,661 | ₩324,688 | ₩318,746 | ₩319,900 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩323,065 | ₩325,600 | ₩321,160 | ₩322,823 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩316,145 | ₩323,051 | ₩315,166 | ₩321,576 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,542 | ₩318,492 | ₩304,383 | ₩318,478 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,701 | ₩309,050 | ₩301,137 | ₩306,703 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,921 | ₩306,220 | ₩301,754 | ₩304,289 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩308,219 | ₩310,981 | ₩302,666 | ₩302,760 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩313,020 | ₩315,179 | ₩308,849 | ₩314,401 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩317,137 | ₩319,189 | ₩310,592 | ₩311,169 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,947 | ₩329,234 | ₩315,273 | ₩317,808 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩323,025 | ₩327,732 | ₩323,025 | ₩325,063 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩325,975 | ₩327,236 | ₩321,831 | ₩321,992 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,868 | ₩331,366 | ₩321,429 | ₩324,419 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩319,176 | ₩326,766 | ₩319,095 | ₩325,653 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,375 | ₩321,375 | ₩314,643 | ₩314,683 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,667 | ₩328,751 | ₩317,499 | ₩319,994 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,823 | ₩338,823 | ₩323,360 | ₩325,117 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,317 | ₩338,340 | ₩330,575 | ₩336,811 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,419 | ₩341,948 | ₩323,065 | ₩339,413 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩345,274 | ₩347,326 | ₩331,581 | ₩332,345 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,393 | ₩348,184 | ₩342,846 | ₩345,113 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩350,022 | ₩350,223 | ₩344,483 | ₩347,876 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩358,082 | ₩360,979 | ₩348,345 | ₩349,767 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,316 | ₩360,268 | ₩354,702 | ₩357,532 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,752 | ₩361,783 | ₩355,896 | ₩356,057 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,834 | ₩359,570 | ₩356,834 | ₩358,779 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,578 | ₩366,558 | ₩357,398 | ₩358,645 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩356,110 | ₩358,417 | ₩353,415 | ₩354,541 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,622 | ₩357,371 | ₩353,696 | ₩356,526 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,376 | ₩355,681 | ₩350,732 | ₩354,702 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,940 | ₩352,167 | ₩342,176 | ₩350,799 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩345,207 | ₩345,663 | ₩341,961 | ₩344,523 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,643 | ₩347,447 | ₩337,348 | ₩344,040 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,578 | ₩339,842 | ₩333,807 | ₩339,024 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,400 | ₩324,366 | ₩316,788 | ₩323,574 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,591 | ₩326,605 | ₩319,055 | ₩325,613 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,436 | ₩324,513 | ₩312,269 | ₩318,720 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,571 | ₩319,082 | ₩310,834 | ₩318,612 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,460 | ₩314,012 | ₩302,478 | ₩311,156 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,738 | ₩312,926 | ₩302,250 | ₩303,095 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩313,221 | ₩314,093 | ₩307,347 | ₩308,674 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,895 | ₩328,590 | ₩316,547 | ₩316,601 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,537 | ₩329,690 | ₩325,036 | ₩328,282 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,635 | ₩323,735 | ₩313,918 | ₩323,360 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,331 | ₩322,381 | ₩315,823 | ₩320,141 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩315,005 | ₩315,005 | ₩309,372 | ₩311,625 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,326 | ₩317,486 | ₩307,253 | ₩315,313 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩312,135 | ₩313,677 | ₩310,069 | ₩310,606 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩318,156 | ₩319,819 | ₩314,280 | ₩315,300 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,824 | ₩319,336 | ₩313,261 | ₩314,938 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,700 | ₩320,423 | ₩311,987 | ₩313,181 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,786 | ₩320,852 | ₩309,573 | ₩316,145 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,762 | ₩323,762 | ₩313,704 | ₩316,627 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,299 | ₩328,577 | ₩319,310 | ₩323,668 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩322,059 | ₩327,491 | ₩317,110 | ₩325,398 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,445 | ₩327,182 | ₩313,342 | ₩326,538 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,794 | ₩335,551 | ₩319,176 | ₩322,099 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩337,992 | ₩339,453 | ₩332,882 | ₩336,865 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,284 | ₩338,394 | ₩326,512 | ₩336,208 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,619 | ₩343,195 | ₩330,267 | ₩342,203 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩336,999 | ₩341,988 | ₩335,993 | ₩339,078 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩336,141 | ₩341,009 | ₩329,757 | ₩340,862 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,737 | ₩338,407 | ₩330,334 | ₩337,951 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,487 | ₩339,883 | ₩329,703 | ₩337,281 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩331,259 | ₩335,537 | ₩329,636 | ₩331,393 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩323,078 | ₩333,874 | ₩320,825 | ₩333,807 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩325,157 | ₩335,148 | ₩316,466 | ₩321,603 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,878 | ₩344,402 | ₩316,761 | ₩318,465 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,650 | ₩296,323 | ₩285,138 | ₩290,998 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,958 | ₩290,140 | ₩274,167 | ₩287,994 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,641 | ₩278,982 | ₩269,822 | ₩272,544 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,505 | ₩280,323 | ₩274,046 | ₩277,051 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,917 | ₩282,147 | ₩276,917 | ₩279,505 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,560 | ₩276,461 | ₩270,560 | ₩276,313 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,950 | ₩271,606 | ₩266,536 | ₩271,351 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,254 | ₩275,508 | ₩265,021 | ₩266,469 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,670 | ₩277,265 | ₩266,000 | ₩275,280 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,798 | ₩276,608 | ₩265,906 | ₩269,862 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,238 | ₩278,191 | ₩270,238 | ₩277,507 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,458 | ₩272,746 | ₩269,755 | ₩270,425 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,637 | ₩275,200 | ₩268,897 | ₩274,462 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,838 | ₩277,252 | ₩273,443 | ₩274,234 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,359 | ₩279,867 | ₩269,004 | ₩274,663 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩277,212 | ₩279,612 | ₩275,736 | ₩277,507 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩275,200 | ₩279,827 | ₩275,039 | ₩276,501 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,273 | ₩278,633 | ₩274,234 | ₩276,434 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩271,042 | ₩276,675 | ₩269,809 | ₩274,355 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩275,026 | ₩277,104 | ₩268,762 | ₩269,205 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,653 | ₩287,619 | ₩283,555 | ₩284,051 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩284,078 | ₩286,050 | ₩281,959 | ₩285,124 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,425 | ₩286,425 | ₩281,087 | ₩283,676 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,279 | ₩287,444 | ₩283,233 | ₩286,881 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,300 | ₩284,762 | ₩280,269 | ₩283,636 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,257 | ₩287,431 | ₩282,818 | ₩284,655 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,296 | ₩287,310 | ₩279,787 | ₩286,278 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,637 | ₩283,341 | ₩279,076 | ₩282,549 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,696 | ₩281,517 | ₩274,355 | ₩280,766 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩270,197 | ₩276,367 | ₩270,197 | ₩273,269 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩273,148 | ₩274,328 | ₩267,153 | ₩271,498 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,798 | ₩274,798 | ₩271,579 | ₩272,048 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,482 | ₩275,884 | ₩274,328 | ₩275,052 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,932 | ₩276,823 | ₩274,932 | ₩275,736 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,798 | ₩275,964 | ₩273,577 | ₩275,616 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,276 | ₩275,964 | ₩271,713 | ₩274,932 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,623 | ₩276,595 | ₩272,451 | ₩272,544 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩273,000 | ₩276,031 | ₩271,954 | ₩276,005 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,270 | ₩272,585 | ₩268,937 | ₩270,399 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,378 | ₩274,543 | ₩270,050 | ₩271,176 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,696 | ₩280,967 | ₩269,916 | ₩270,197 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩277,225 | ₩278,553 | ₩274,945 | ₩277,668 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,478 | ₩281,128 | ₩277,185 | ₩277,922 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,563 | ₩282,978 | ₩277,963 | ₩279,438 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,260 | ₩283,971 | ₩279,961 | ₩282,697 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩271,029 | ₩283,555 | ₩271,029 | ₩282,013 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,929 | ₩273,564 | ₩269,715 | ₩271,230 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,249 | ₩272,625 | ₩269,433 | ₩269,929 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,908 | ₩274,234 | ₩269,648 | ₩273,041 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩268,186 | ₩275,562 | ₩266,885 | ₩271,029 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,245 | ₩269,822 | ₩265,946 | ₩267,502 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,833 | ₩266,214 | ₩263,049 | ₩264,444 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩260,072 | ₩266,120 | ₩259,200 | ₩264,042 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩261,198 | ₩263,036 | ₩260,287 | ₩261,950 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,624 | ₩261,856 | ₩258,302 | ₩261,239 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,455 | ₩260,850 | ₩256,746 | ₩258,744 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,449 | ₩259,777 | ₩256,733 | ₩258,033 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,964 | ₩259,147 | ₩251,475 | ₩257,805 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩258,999 | ₩260,541 | ₩250,349 | ₩250,925 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩254,144 | ₩256,089 | ₩252,790 | ₩254,305 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩254,037 | ₩256,800 | ₩251,502 | ₩254,614 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,838 | ₩259,898 | ₩253,259 | ₩254,546 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,313 | ₩262,848 | ₩258,302 | ₩260,354 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,488 | ₩268,159 | ₩261,145 | ₩261,601 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,602 | ₩271,391 | ₩265,866 | ₩266,362 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,370 | ₩272,974 | ₩266,161 | ₩267,770 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,297 | ₩273,926 | ₩269,916 | ₩271,887 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,255 | ₩273,255 | ₩265,812 | ₩269,782 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩275,186 | ₩276,876 | ₩270,814 | ₩273,564 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩273,108 | ₩275,589 | ₩269,084 | ₩275,575 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,256 | ₩280,403 | ₩273,094 | ₩275,535 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,412 | ₩286,412 | ₩281,128 | ₩282,362 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩288,209 | ₩289,765 | ₩284,816 | ₩286,921 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,922 | ₩301,714 | ₩288,222 | ₩288,303 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,947 | ₩304,825 | ₩286,143 | ₩294,526 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,296 | ₩336,114 | ₩328,429 | ₩332,721 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,461 | ₩340,567 | ₩337,173 | ₩337,187 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩339,266 | ₩339,266 | ₩335,202 | ₩335,886 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,847 | ₩337,187 | ₩333,794 | ₩335,510 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,482 | ₩340,084 | ₩331,822 | ₩331,997 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,277 | ₩338,085 | ₩333,324 | ₩337,080 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,296 | ₩338,139 | ₩334,116 | ₩334,116 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,575 | ₩335,108 | ₩328,537 | ₩333,928 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,792 | ₩336,691 | ₩329,958 | ₩330,910 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩336,154 | ₩340,540 | ₩333,324 | ₩334,518 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩333,204 | ₩338,649 | ₩331,930 | ₩334,384 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,355 | ₩338,032 | ₩334,075 | ₩337,080 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩346,079 | ₩346,079 | ₩332,640 | ₩332,640 | -3.88% | 82.9만 |
|---|