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 | ₩360,504 | ₩363,468 | ₩357,714 | ₩359,954 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,501 | ₩365,856 | ₩352,054 | ₩360,061 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,543 | ₩373,944 | ₩368,096 | ₩370,416 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,507 | ₩384,245 | ₩373,394 | ₩374,507 | -2.35% | 69.7만 |
| 2026.10.05 | ₩377,123 | ₩386,418 | ₩377,123 | ₩382,971 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,945 | ₩384,245 | ₩375,688 | ₩377,123 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,487 | ₩387,424 | ₩377,659 | ₩378,866 | -1.46% | 63.3만 |
| 2026.09.30 | ₩390,013 | ₩396,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,741 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,943 | ₩395,619 | ₩381,656 | ₩389,288 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,461 | ₩395,619 | ₩390,710 | ₩394,412 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,712 | ₩398,624 | ₩391,515 | ₩394,533 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩384,017 | ₩396,397 | ₩381,697 | ₩395,740 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,624 | ₩386,592 | ₩379,711 | ₩385,734 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩378,290 | ₩382,273 | ₩366,486 | ₩381,831 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,523 | ₩376,331 | ₩365,789 | ₩375,983 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,513 | ₩368,860 | ₩363,401 | ₩367,599 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,868 | ₩380,932 | ₩367,009 | ₩369,330 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩377,015 | ₩377,015 | ₩367,653 | ₩371,449 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,573 | ₩377,753 | ₩371,395 | ₩374,185 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,591 | ₩381,214 | ₩375,969 | ₩376,077 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩368,297 | ₩379,282 | ₩365,051 | ₩379,148 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩363,280 | ₩366,929 | ₩361,765 | ₩365,105 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,385 | ₩369,866 | ₩364,394 | ₩365,078 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,492 | ₩375,781 | ₩367,492 | ₩369,772 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,933 | ₩372,723 | ₩368,847 | ₩371,583 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,702 | ₩375,500 | ₩369,410 | ₩371,784 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩369,048 | ₩371,248 | ₩359,485 | ₩370,255 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩380,154 | ₩381,173 | ₩368,646 | ₩369,088 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩384,285 | ₩384,285 | ₩378,880 | ₩381,080 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,710 | ₩390,992 | ₩382,005 | ₩382,528 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,443 | ₩391,139 | ₩386,686 | ₩388,806 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,768 | ₩388,980 | ₩383,145 | ₩387,665 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩394,372 | ₩395,673 | ₩384,835 | ₩386,901 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩396,116 | ₩400,274 | ₩389,718 | ₩390,657 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,935 | ₩396,679 | ₩390,885 | ₩395,485 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,663 | ₩399,979 | ₩390,241 | ₩393,125 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,807 | ₩411,916 | ₩396,505 | ₩396,585 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,769 | ₩413,714 | ₩397,242 | ₩398,959 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩412,386 | ₩416,276 | ₩410,495 | ₩412,453 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,460 | ₩420,474 | ₩414,586 | ₩416,074 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,489 | ₩421,279 | ₩414,666 | ₩418,395 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,836 | ₩418,234 | ₩408,348 | ₩415,779 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,690 | ₩418,690 | ₩414,089 | ₩415,337 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩417,241 | ₩421,547 | ₩413,123 | ₩420,045 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,872 | ₩419,428 | ₩406,900 | ₩417,000 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,649 | ₩414,451 | ₩404,660 | ₩404,901 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩414,250 | ₩414,746 | ₩404,968 | ₩405,813 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,758 | ₩415,699 | ₩404,633 | ₩412,265 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,812 | ₩409,100 | ₩397,698 | ₩408,778 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,572 | ₩400,314 | ₩386,338 | ₩394,050 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,950 | ₩399,992 | ₩383,574 | ₩399,107 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩351,168 | ₩407,758 | ₩350,136 | ₩395,458 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,378 | ₩342,839 | ₩328,688 | ₩340,223 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,594 | ₩330,915 | ₩321,914 | ₩325,227 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,470 | ₩330,231 | ₩322,330 | ₩325,979 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩320,184 | ₩325,844 | ₩319,715 | ₩322,049 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,372 | ₩324,570 | ₩320,372 | ₩322,598 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,420 | ₩330,660 | ₩316,227 | ₩317,421 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,684 | ₩336,655 | ₩328,165 | ₩328,339 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩331,129 | ₩340,009 | ₩331,129 | ₩334,737 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,631 | ₩336,803 | ₩323,095 | ₩336,655 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,758 | ₩328,983 | ₩323,309 | ₩324,275 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,789 | ₩328,970 | ₩322,666 | ₩323,779 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,488 | ₩330,472 | ₩324,637 | ₩326,757 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩330,257 | ₩331,505 | ₩324,919 | ₩326,086 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩326,287 | ₩330,284 | ₩323,108 | ₩327,964 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,891 | ₩328,970 | ₩320,439 | ₩326,649 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,344 | ₩333,865 | ₩328,594 | ₩333,557 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,558 | ₩328,997 | ₩321,043 | ₩328,916 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,996 | ₩323,980 | ₩319,031 | ₩321,941 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,467 | ₩323,497 | ₩315,020 | ₩318,749 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,498 | ₩319,876 | ₩310,339 | ₩318,615 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,752 | ₩317,810 | ₩311,989 | ₩313,545 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,639 | ₩315,208 | ₩306,503 | ₩311,868 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,476 | ₩329,211 | ₩313,679 | ₩315,758 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,889 | ₩335,784 | ₩317,890 | ₩321,941 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,522 | ₩319,151 | ₩311,814 | ₩317,099 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩313,062 | ₩318,360 | ₩311,331 | ₩317,005 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,451 | ₩317,501 | ₩311,466 | ₩314,135 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩313,062 | ₩320,734 | ₩309,655 | ₩311,036 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩321,190 | ₩322,853 | ₩314,336 | ₩315,154 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩321,177 | ₩325,080 | ₩319,352 | ₩319,460 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,914 | ₩322,518 | ₩317,220 | ₩319,366 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,935 | ₩320,305 | ₩310,674 | ₩320,010 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,373 | ₩319,192 | ₩310,607 | ₩310,808 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,670 | ₩323,832 | ₩313,598 | ₩319,031 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,475 | ₩320,251 | ₩315,355 | ₩315,516 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩321,190 | ₩323,390 | ₩315,811 | ₩317,314 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,351 | ₩325,831 | ₩318,870 | ₩324,543 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,545 | ₩324,852 | ₩317,045 | ₩319,151 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,925 | ₩323,417 | ₩316,482 | ₩323,296 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,485 | ₩319,487 | ₩308,340 | ₩317,622 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,455 | ₩322,438 | ₩313,290 | ₩313,759 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,436 | ₩318,373 | ₩311,492 | ₩317,019 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,426 | ₩324,409 | ₩318,722 | ₩319,192 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,704 | ₩324,731 | ₩318,789 | ₩319,943 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩323,108 | ₩325,643 | ₩321,204 | ₩322,867 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩316,187 | ₩323,095 | ₩315,208 | ₩321,619 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,583 | ₩318,534 | ₩304,424 | ₩318,521 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,741 | ₩309,091 | ₩301,178 | ₩306,744 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,962 | ₩306,261 | ₩301,795 | ₩304,330 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩308,260 | ₩311,023 | ₩302,707 | ₩302,801 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩313,062 | ₩315,221 | ₩308,890 | ₩314,443 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩317,180 | ₩319,232 | ₩310,634 | ₩311,211 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,991 | ₩329,278 | ₩315,315 | ₩317,850 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩323,068 | ₩327,776 | ₩323,068 | ₩325,107 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩326,019 | ₩327,280 | ₩321,874 | ₩322,035 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,911 | ₩331,411 | ₩321,472 | ₩324,463 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩319,218 | ₩326,810 | ₩319,138 | ₩325,697 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,418 | ₩321,418 | ₩314,685 | ₩314,725 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,710 | ₩328,795 | ₩317,542 | ₩320,037 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,869 | ₩338,869 | ₩323,403 | ₩325,160 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,362 | ₩338,386 | ₩330,620 | ₩336,857 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,463 | ₩341,994 | ₩323,108 | ₩339,459 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩345,320 | ₩347,372 | ₩331,625 | ₩332,390 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,440 | ₩348,231 | ₩342,892 | ₩345,159 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩350,068 | ₩350,270 | ₩344,529 | ₩347,922 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩358,130 | ₩361,027 | ₩348,392 | ₩349,814 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,364 | ₩360,316 | ₩354,750 | ₩357,580 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,800 | ₩361,832 | ₩355,943 | ₩356,104 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,882 | ₩359,619 | ₩356,882 | ₩358,827 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,626 | ₩366,607 | ₩357,446 | ₩358,693 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩356,158 | ₩358,465 | ₩353,462 | ₩354,589 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,669 | ₩357,419 | ₩353,744 | ₩356,574 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,423 | ₩355,729 | ₩350,779 | ₩354,750 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,986 | ₩352,215 | ₩342,222 | ₩350,846 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩345,253 | ₩345,709 | ₩342,007 | ₩344,569 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,688 | ₩347,493 | ₩337,393 | ₩344,086 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,623 | ₩339,888 | ₩333,852 | ₩339,070 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,443 | ₩324,409 | ₩316,831 | ₩323,618 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,634 | ₩326,649 | ₩319,098 | ₩325,657 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,478 | ₩324,557 | ₩312,311 | ₩318,762 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,613 | ₩319,124 | ₩310,875 | ₩318,655 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,501 | ₩314,054 | ₩302,519 | ₩311,197 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,780 | ₩312,968 | ₩302,291 | ₩303,136 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩313,263 | ₩314,135 | ₩307,388 | ₩308,716 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,938 | ₩328,634 | ₩316,589 | ₩316,643 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,581 | ₩329,734 | ₩325,080 | ₩328,326 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,677 | ₩323,779 | ₩313,960 | ₩323,403 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,373 | ₩322,424 | ₩315,865 | ₩320,184 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩315,047 | ₩315,047 | ₩309,413 | ₩311,667 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,367 | ₩317,528 | ₩307,294 | ₩315,355 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩312,176 | ₩313,719 | ₩310,111 | ₩310,647 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩318,199 | ₩319,862 | ₩314,323 | ₩315,342 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,867 | ₩319,379 | ₩313,303 | ₩314,980 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,743 | ₩320,466 | ₩312,029 | ₩313,223 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,828 | ₩320,895 | ₩309,615 | ₩316,187 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,806 | ₩323,806 | ₩313,746 | ₩316,670 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,342 | ₩328,621 | ₩319,352 | ₩323,712 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩322,102 | ₩327,534 | ₩317,153 | ₩325,442 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,488 | ₩327,226 | ₩313,384 | ₩326,582 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,839 | ₩335,596 | ₩319,218 | ₩322,142 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩338,037 | ₩339,499 | ₩332,927 | ₩336,910 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,329 | ₩338,439 | ₩326,555 | ₩336,253 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,664 | ₩343,241 | ₩330,311 | ₩342,249 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩337,044 | ₩342,034 | ₩336,038 | ₩339,123 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩336,186 | ₩341,055 | ₩329,801 | ₩340,907 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,782 | ₩338,453 | ₩330,378 | ₩337,997 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,532 | ₩339,928 | ₩329,748 | ₩337,326 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩331,304 | ₩335,582 | ₩329,681 | ₩331,438 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩323,122 | ₩333,919 | ₩320,868 | ₩333,852 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩325,201 | ₩335,193 | ₩316,509 | ₩321,646 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,924 | ₩344,448 | ₩316,804 | ₩318,507 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,689 | ₩296,362 | ₩285,176 | ₩291,037 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,995 | ₩290,179 | ₩274,204 | ₩288,033 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,678 | ₩279,019 | ₩269,858 | ₩272,581 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,542 | ₩280,361 | ₩274,083 | ₩277,088 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,954 | ₩282,185 | ₩276,954 | ₩279,542 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,596 | ₩276,498 | ₩270,596 | ₩276,350 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,986 | ₩271,642 | ₩266,572 | ₩271,387 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,290 | ₩275,545 | ₩265,056 | ₩266,505 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,706 | ₩277,302 | ₩266,035 | ₩275,317 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,834 | ₩276,645 | ₩265,942 | ₩269,898 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,274 | ₩278,228 | ₩270,274 | ₩277,544 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,495 | ₩272,782 | ₩269,791 | ₩270,462 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,673 | ₩275,237 | ₩268,933 | ₩274,499 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,875 | ₩277,289 | ₩273,480 | ₩274,271 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,396 | ₩279,905 | ₩269,040 | ₩274,700 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩277,249 | ₩279,650 | ₩275,773 | ₩277,544 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩275,237 | ₩279,864 | ₩275,076 | ₩276,538 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,310 | ₩278,671 | ₩274,271 | ₩276,471 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩271,079 | ₩276,712 | ₩269,845 | ₩274,392 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩275,062 | ₩277,141 | ₩268,799 | ₩269,241 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,692 | ₩287,657 | ₩283,593 | ₩284,089 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩284,116 | ₩286,088 | ₩281,997 | ₩285,163 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,464 | ₩286,464 | ₩281,125 | ₩283,714 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,317 | ₩287,483 | ₩283,271 | ₩286,920 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,338 | ₩284,800 | ₩280,307 | ₩283,674 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,295 | ₩287,470 | ₩282,855 | ₩284,693 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,334 | ₩287,349 | ₩279,824 | ₩286,316 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,675 | ₩283,379 | ₩279,113 | ₩282,587 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,733 | ₩281,554 | ₩274,392 | ₩280,803 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩270,234 | ₩276,404 | ₩270,234 | ₩273,305 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩273,185 | ₩274,365 | ₩267,189 | ₩271,535 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,834 | ₩274,834 | ₩271,615 | ₩272,085 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,518 | ₩275,921 | ₩274,365 | ₩275,089 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,969 | ₩276,860 | ₩274,969 | ₩275,773 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,834 | ₩276,001 | ₩273,614 | ₩275,653 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,313 | ₩276,001 | ₩271,749 | ₩274,969 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,660 | ₩276,632 | ₩272,487 | ₩272,581 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩273,037 | ₩276,068 | ₩271,991 | ₩276,042 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,307 | ₩272,621 | ₩268,973 | ₩270,435 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,414 | ₩274,580 | ₩270,086 | ₩271,213 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,733 | ₩281,004 | ₩269,952 | ₩270,234 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩277,262 | ₩278,590 | ₩274,982 | ₩277,705 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,516 | ₩281,165 | ₩277,222 | ₩277,960 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,601 | ₩283,016 | ₩278,000 | ₩279,475 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,298 | ₩284,009 | ₩279,998 | ₩282,735 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩271,065 | ₩283,593 | ₩271,065 | ₩282,051 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,965 | ₩273,600 | ₩269,751 | ₩271,267 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,286 | ₩272,661 | ₩269,469 | ₩269,965 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,945 | ₩274,271 | ₩269,684 | ₩273,077 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩268,222 | ₩275,599 | ₩266,921 | ₩271,065 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,281 | ₩269,858 | ₩265,982 | ₩267,538 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,868 | ₩266,250 | ₩263,085 | ₩264,479 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩260,107 | ₩266,156 | ₩259,235 | ₩264,077 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩261,234 | ₩263,071 | ₩260,321 | ₩261,985 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,658 | ₩261,891 | ₩258,336 | ₩261,274 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,490 | ₩260,885 | ₩256,780 | ₩258,779 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,484 | ₩259,812 | ₩256,767 | ₩258,068 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,998 | ₩259,181 | ₩251,509 | ₩257,840 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩259,034 | ₩260,576 | ₩250,382 | ₩250,959 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩254,178 | ₩256,123 | ₩252,824 | ₩254,339 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩254,071 | ₩256,834 | ₩251,536 | ₩254,648 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,873 | ₩259,932 | ₩253,293 | ₩254,581 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,348 | ₩262,883 | ₩258,336 | ₩260,389 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,524 | ₩268,195 | ₩261,180 | ₩261,636 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,638 | ₩271,427 | ₩265,901 | ₩266,398 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,407 | ₩273,010 | ₩266,196 | ₩267,806 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,334 | ₩273,963 | ₩269,952 | ₩271,924 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,292 | ₩273,292 | ₩265,848 | ₩269,818 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩275,223 | ₩276,913 | ₩270,851 | ₩273,600 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩273,144 | ₩275,626 | ₩269,120 | ₩275,612 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,294 | ₩280,441 | ₩273,131 | ₩275,572 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,450 | ₩286,450 | ₩281,165 | ₩282,399 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩288,248 | ₩289,803 | ₩284,854 | ₩286,960 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,962 | ₩301,755 | ₩288,261 | ₩288,341 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,987 | ₩304,866 | ₩286,182 | ₩294,565 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,341 | ₩336,159 | ₩328,473 | ₩332,766 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,506 | ₩340,612 | ₩337,219 | ₩337,232 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩339,311 | ₩339,311 | ₩335,247 | ₩335,931 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,892 | ₩337,232 | ₩333,839 | ₩335,556 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,527 | ₩340,129 | ₩331,867 | ₩332,041 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,322 | ₩338,131 | ₩333,369 | ₩337,125 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,341 | ₩338,184 | ₩334,161 | ₩334,161 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,620 | ₩335,153 | ₩328,581 | ₩333,973 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,837 | ₩336,736 | ₩330,002 | ₩330,955 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩336,199 | ₩340,585 | ₩333,369 | ₩334,563 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩333,248 | ₩338,694 | ₩331,974 | ₩334,429 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,401 | ₩338,077 | ₩334,120 | ₩337,125 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩346,125 | ₩346,125 | ₩332,685 | ₩332,685 | -3.88% | 82.9만 |
|---|