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 | ₩359,716 | ₩362,674 | ₩356,933 | ₩359,168 | -0.15% | 58.7만 |
| 2026.10.08 | ₩363,705 | ₩365,057 | ₩351,285 | ₩359,275 | -1.22% | 96.2만 |
| 2026.10.07 | ₩370,731 | ₩373,127 | ₩367,292 | ₩369,607 | -0.30% | 68.5만 |
| 2026.10.06 | ₩382,670 | ₩383,406 | ₩372,578 | ₩373,689 | -2.35% | 69.7만 |
| 2026.10.05 | ₩376,299 | ₩385,574 | ₩376,299 | ₩382,134 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,113 | ₩383,406 | ₩374,867 | ₩376,299 | -1.00% | 83.4만 |
| 2026.10.01 | ₩383,647 | ₩386,578 | ₩376,834 | ₩378,039 | -1.46% | 63.3만 |
| 2026.09.30 | ₩389,161 | ₩395,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩383,901 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,082 | ₩394,755 | ₩380,823 | ₩388,438 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩390,606 | ₩394,755 | ₩389,857 | ₩393,551 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩396,843 | ₩397,753 | ₩390,660 | ₩393,671 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩383,178 | ₩395,531 | ₩380,863 | ₩394,876 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩379,792 | ₩385,748 | ₩378,882 | ₩384,891 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩377,463 | ₩381,438 | ₩365,686 | ₩380,997 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩369,714 | ₩375,509 | ₩364,990 | ₩375,161 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩365,712 | ₩368,055 | ₩362,607 | ₩366,796 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,045 | ₩380,100 | ₩366,208 | ₩368,523 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩376,192 | ₩376,192 | ₩366,850 | ₩370,638 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩375,750 | ₩376,928 | ₩370,584 | ₩373,368 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩378,762 | ₩380,381 | ₩375,148 | ₩375,255 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩367,492 | ₩378,454 | ₩364,254 | ₩378,320 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩362,487 | ₩366,127 | ₩360,974 | ₩364,307 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩366,582 | ₩369,058 | ₩363,598 | ₩364,280 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩366,689 | ₩374,961 | ₩366,689 | ₩368,965 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,125 | ₩371,909 | ₩368,041 | ₩370,771 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩372,886 | ₩374,679 | ₩368,603 | ₩370,972 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩368,242 | ₩370,437 | ₩358,699 | ₩369,446 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩379,324 | ₩380,341 | ₩367,840 | ₩368,282 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩383,446 | ₩383,446 | ₩378,052 | ₩380,247 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩389,857 | ₩390,138 | ₩381,171 | ₩381,693 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩387,595 | ₩390,285 | ₩385,842 | ₩387,956 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩383,928 | ₩388,130 | ₩382,308 | ₩386,819 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩393,510 | ₩394,809 | ₩383,995 | ₩386,056 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩395,250 | ₩399,399 | ₩388,866 | ₩389,803 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,073 | ₩395,812 | ₩390,031 | ₩394,621 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩390,807 | ₩399,105 | ₩389,388 | ₩392,266 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩403,923 | ₩411,017 | ₩395,638 | ₩395,719 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩410,869 | ₩412,810 | ₩396,375 | ₩398,088 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩411,485 | ₩415,366 | ₩409,598 | ₩411,552 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩419,542 | ₩419,555 | ₩413,680 | ₩415,165 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩417,575 | ₩420,358 | ₩413,760 | ₩417,481 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩410,936 | ₩417,320 | ₩407,456 | ₩414,871 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩417,775 | ₩417,775 | ₩413,185 | ₩414,429 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩416,330 | ₩420,626 | ₩412,221 | ₩419,127 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩407,978 | ₩418,511 | ₩406,011 | ₩416,089 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩408,755 | ₩413,546 | ₩403,776 | ₩404,017 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩413,345 | ₩413,840 | ₩404,084 | ₩404,927 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩406,868 | ₩414,791 | ₩403,749 | ₩411,364 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩397,941 | ₩408,206 | ₩396,830 | ₩407,885 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩395,705 | ₩399,440 | ₩385,494 | ₩393,189 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,092 | ₩399,118 | ₩382,737 | ₩398,235 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩350,401 | ₩406,868 | ₩349,371 | ₩394,595 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩329,656 | ₩342,090 | ₩327,970 | ₩339,480 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩327,876 | ₩330,192 | ₩321,211 | ₩324,517 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩322,764 | ₩329,509 | ₩321,626 | ₩325,266 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩319,485 | ₩325,133 | ₩319,016 | ₩321,345 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩319,672 | ₩323,861 | ₩319,672 | ₩321,894 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩327,702 | ₩329,937 | ₩315,536 | ₩316,728 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩333,953 | ₩335,920 | ₩327,448 | ₩327,622 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩330,406 | ₩339,266 | ₩330,406 | ₩334,006 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩322,924 | ₩336,067 | ₩322,389 | ₩335,920 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,049 | ₩328,264 | ₩322,603 | ₩323,567 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,073 | ₩328,251 | ₩321,961 | ₩323,072 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩325,775 | ₩329,750 | ₩323,928 | ₩326,043 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩329,536 | ₩330,781 | ₩324,209 | ₩325,374 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩325,574 | ₩329,563 | ₩322,402 | ₩327,247 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,177 | ₩328,251 | ₩319,739 | ₩325,936 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩330,620 | ₩333,136 | ₩327,876 | ₩332,828 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩321,854 | ₩328,278 | ₩320,341 | ₩328,198 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,297 | ₩323,272 | ₩318,334 | ₩321,238 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩317,772 | ₩322,790 | ₩314,332 | ₩318,053 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩311,816 | ₩319,177 | ₩309,661 | ₩317,919 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,064 | ₩317,116 | ₩311,307 | ₩312,860 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩312,953 | ₩314,519 | ₩305,833 | ₩311,187 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩323,768 | ₩328,492 | ₩312,994 | ₩315,068 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,190 | ₩335,050 | ₩317,196 | ₩321,238 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩315,831 | ₩318,454 | ₩311,133 | ₩316,406 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩312,378 | ₩317,665 | ₩310,651 | ₩316,313 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩312,766 | ₩316,808 | ₩310,785 | ₩313,449 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩312,378 | ₩320,033 | ₩308,978 | ₩310,357 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩320,488 | ₩322,148 | ₩313,649 | ₩314,466 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩320,475 | ₩324,370 | ₩318,655 | ₩318,762 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,211 | ₩321,813 | ₩316,527 | ₩318,668 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,254 | ₩319,605 | ₩309,996 | ₩319,311 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩317,678 | ₩318,494 | ₩309,929 | ₩310,129 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩315,978 | ₩323,125 | ₩312,913 | ₩318,334 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩316,781 | ₩319,552 | ₩314,667 | ₩314,827 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩320,488 | ₩322,683 | ₩315,122 | ₩316,621 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩320,649 | ₩325,119 | ₩318,173 | ₩323,834 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩321,840 | ₩324,142 | ₩316,353 | ₩318,454 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,232 | ₩322,710 | ₩315,791 | ₩322,590 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩311,802 | ₩318,789 | ₩307,667 | ₩316,928 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩315,764 | ₩321,733 | ₩312,605 | ₩313,074 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩314,747 | ₩317,678 | ₩310,812 | ₩316,326 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩319,726 | ₩323,701 | ₩318,026 | ₩318,494 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩323,995 | ₩324,022 | ₩318,093 | ₩319,244 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩322,402 | ₩324,932 | ₩320,502 | ₩322,161 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩315,496 | ₩322,389 | ₩314,519 | ₩320,917 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩305,914 | ₩317,838 | ₩303,759 | ₩317,825 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,082 | ₩308,416 | ₩300,520 | ₩306,074 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,300 | ₩305,592 | ₩301,136 | ₩303,665 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩307,587 | ₩310,344 | ₩302,046 | ₩302,139 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩312,378 | ₩314,533 | ₩308,216 | ₩313,756 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩316,487 | ₩318,534 | ₩309,955 | ₩310,531 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,274 | ₩328,559 | ₩314,626 | ₩317,156 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩322,362 | ₩327,060 | ₩322,362 | ₩324,397 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩325,307 | ₩326,565 | ₩321,171 | ₩321,332 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,200 | ₩330,687 | ₩320,770 | ₩323,754 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩318,521 | ₩326,096 | ₩318,441 | ₩324,985 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩320,716 | ₩320,716 | ₩313,997 | ₩314,037 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩324,999 | ₩328,077 | ₩316,848 | ₩319,337 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,128 | ₩338,128 | ₩322,697 | ₩324,450 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩333,631 | ₩337,647 | ₩329,897 | ₩336,121 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩323,754 | ₩341,247 | ₩322,402 | ₩338,717 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩344,566 | ₩346,614 | ₩330,901 | ₩331,664 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩346,681 | ₩347,470 | ₩342,143 | ₩344,405 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩349,304 | ₩349,505 | ₩343,776 | ₩347,162 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩357,347 | ₩360,238 | ₩347,631 | ₩349,049 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩358,579 | ₩359,529 | ₩353,975 | ₩356,799 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,017 | ₩361,041 | ₩355,166 | ₩355,326 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,103 | ₩358,833 | ₩356,103 | ₩358,043 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩357,843 | ₩365,806 | ₩356,665 | ₩357,910 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩355,380 | ₩357,682 | ₩352,690 | ₩353,814 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩353,894 | ₩356,638 | ₩352,971 | ₩355,795 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩350,656 | ₩354,952 | ₩350,013 | ₩353,975 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,237 | ₩351,445 | ₩341,474 | ₩350,080 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩344,499 | ₩344,954 | ₩341,260 | ₩343,816 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩336,951 | ₩346,734 | ₩336,656 | ₩343,335 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩334,889 | ₩339,145 | ₩333,123 | ₩338,329 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩322,737 | ₩323,701 | ₩316,139 | ₩322,911 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩318,936 | ₩325,936 | ₩318,401 | ₩324,945 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩312,793 | ₩323,848 | ₩311,628 | ₩318,066 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩310,932 | ₩318,427 | ₩310,196 | ₩317,959 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩307,827 | ₩313,368 | ₩301,858 | ₩310,518 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,097 | ₩312,284 | ₩301,631 | ₩302,474 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩312,579 | ₩313,449 | ₩306,717 | ₩308,042 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,226 | ₩327,916 | ₩315,898 | ₩315,951 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩327,863 | ₩329,014 | ₩324,370 | ₩327,609 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩314,988 | ₩323,072 | ₩313,275 | ₩322,697 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩317,678 | ₩321,720 | ₩315,175 | ₩319,485 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩314,359 | ₩314,359 | ₩308,737 | ₩310,986 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩307,694 | ₩316,835 | ₩306,623 | ₩314,667 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩311,495 | ₩313,034 | ₩309,433 | ₩309,969 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩317,504 | ₩319,163 | ₩313,636 | ₩314,653 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,181 | ₩318,682 | ₩312,619 | ₩314,292 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,049 | ₩319,766 | ₩311,347 | ₩312,539 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,147 | ₩320,194 | ₩308,938 | ₩315,496 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,098 | ₩323,098 | ₩313,060 | ₩315,978 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩323,634 | ₩327,903 | ₩318,655 | ₩323,005 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩321,399 | ₩326,819 | ₩316,460 | ₩324,731 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩316,795 | ₩326,511 | ₩312,699 | ₩325,869 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,109 | ₩334,863 | ₩318,521 | ₩321,439 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩337,299 | ₩338,757 | ₩332,199 | ₩336,174 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩332,601 | ₩337,700 | ₩325,842 | ₩335,518 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩332,935 | ₩342,491 | ₩329,589 | ₩341,501 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩336,308 | ₩341,287 | ₩335,304 | ₩338,383 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩335,452 | ₩340,310 | ₩329,081 | ₩340,163 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,044 | ₩337,713 | ₩329,656 | ₩337,258 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩330,807 | ₩339,186 | ₩329,027 | ₩336,589 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩330,580 | ₩334,849 | ₩328,960 | ₩330,714 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩322,416 | ₩333,190 | ₩320,167 | ₩333,123 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩324,490 | ₩334,461 | ₩315,818 | ₩320,944 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,188 | ₩343,696 | ₩316,112 | ₩317,812 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,054 | ₩295,715 | ₩284,553 | ₩290,402 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,395 | ₩289,545 | ₩273,605 | ₩287,404 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,071 | ₩278,410 | ₩269,269 | ₩271,986 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩278,932 | ₩279,748 | ₩273,485 | ₩276,483 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,349 | ₩281,568 | ₩276,349 | ₩278,932 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,005 | ₩275,894 | ₩270,005 | ₩275,746 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,399 | ₩271,049 | ₩265,990 | ₩270,794 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩274,689 | ₩274,943 | ₩264,477 | ₩265,923 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,123 | ₩276,697 | ₩265,454 | ₩274,716 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,234 | ₩276,041 | ₩265,361 | ₩269,309 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩269,684 | ₩277,620 | ₩269,684 | ₩276,938 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩270,902 | ₩272,186 | ₩269,202 | ₩269,871 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,073 | ₩274,636 | ₩268,345 | ₩273,899 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,274 | ₩276,683 | ₩272,882 | ₩273,672 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩276,790 | ₩279,293 | ₩268,452 | ₩274,100 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩276,643 | ₩279,039 | ₩275,171 | ₩276,938 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩274,636 | ₩279,253 | ₩274,475 | ₩275,934 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩275,706 | ₩278,062 | ₩273,672 | ₩275,867 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩270,487 | ₩276,108 | ₩269,255 | ₩273,792 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩274,462 | ₩276,536 | ₩268,211 | ₩268,653 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,065 | ₩287,029 | ₩282,974 | ₩283,469 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩283,496 | ₩285,463 | ₩281,381 | ₩284,540 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩285,838 | ₩285,838 | ₩280,511 | ₩283,094 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩283,696 | ₩286,855 | ₩282,652 | ₩286,293 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩282,719 | ₩284,178 | ₩279,695 | ₩283,054 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩286,668 | ₩286,842 | ₩282,238 | ₩284,071 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩279,721 | ₩286,721 | ₩279,213 | ₩285,691 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,060 | ₩282,760 | ₩278,503 | ₩281,970 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,131 | ₩280,939 | ₩273,792 | ₩280,190 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩269,643 | ₩275,800 | ₩269,643 | ₩272,708 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩272,588 | ₩273,766 | ₩266,605 | ₩270,942 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,234 | ₩274,234 | ₩271,022 | ₩271,490 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩274,917 | ₩275,318 | ₩273,766 | ₩274,488 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,368 | ₩276,255 | ₩274,368 | ₩275,171 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,234 | ₩275,398 | ₩273,016 | ₩275,050 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩271,718 | ₩275,398 | ₩271,156 | ₩274,368 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,060 | ₩276,027 | ₩271,892 | ₩271,986 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩272,441 | ₩275,465 | ₩271,397 | ₩275,439 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩270,714 | ₩272,026 | ₩268,385 | ₩269,844 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩270,821 | ₩273,980 | ₩269,496 | ₩270,620 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,131 | ₩280,391 | ₩269,362 | ₩269,643 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩276,657 | ₩277,982 | ₩274,381 | ₩277,098 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩278,905 | ₩280,551 | ₩276,616 | ₩277,352 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩281,983 | ₩282,398 | ₩277,393 | ₩278,865 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩282,679 | ₩283,389 | ₩279,387 | ₩282,117 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩270,473 | ₩282,974 | ₩270,473 | ₩281,435 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,376 | ₩273,003 | ₩269,162 | ₩270,674 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩271,691 | ₩272,066 | ₩268,881 | ₩269,376 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,353 | ₩273,672 | ₩269,095 | ₩272,481 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩267,636 | ₩274,997 | ₩266,338 | ₩270,473 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩268,693 | ₩269,269 | ₩265,401 | ₩266,953 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,290 | ₩265,668 | ₩262,510 | ₩263,902 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩259,539 | ₩265,575 | ₩258,669 | ₩263,500 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩260,663 | ₩262,496 | ₩259,753 | ₩261,412 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,093 | ₩261,319 | ₩257,772 | ₩260,703 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩258,923 | ₩260,315 | ₩256,219 | ₩258,214 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩257,919 | ₩259,244 | ₩256,206 | ₩257,504 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,445 | ₩258,615 | ₩250,960 | ₩257,277 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩258,468 | ₩260,007 | ₩249,835 | ₩250,411 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩253,623 | ₩255,564 | ₩252,271 | ₩253,784 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩253,516 | ₩256,273 | ₩250,986 | ₩254,091 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,307 | ₩259,365 | ₩252,740 | ₩254,025 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩259,780 | ₩262,309 | ₩257,772 | ₩259,820 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩266,940 | ₩267,609 | ₩260,609 | ₩261,064 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,051 | ₩270,835 | ₩265,320 | ₩265,816 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩271,812 | ₩272,414 | ₩265,615 | ₩267,221 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩270,741 | ₩273,364 | ₩269,362 | ₩271,330 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩272,695 | ₩272,695 | ₩265,267 | ₩269,229 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩274,622 | ₩276,309 | ₩270,259 | ₩273,003 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩272,548 | ₩275,024 | ₩268,533 | ₩275,010 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩279,681 | ₩279,828 | ₩272,534 | ₩274,970 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩285,824 | ₩285,824 | ₩280,551 | ₩281,783 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩287,618 | ₩289,170 | ₩284,232 | ₩286,333 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,319 | ₩301,095 | ₩287,631 | ₩287,712 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,340 | ₩304,200 | ₩285,557 | ₩293,922 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩334,608 | ₩335,425 | ₩327,756 | ₩332,039 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩337,767 | ₩339,868 | ₩336,482 | ₩336,495 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩338,570 | ₩338,570 | ₩334,515 | ₩335,197 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,163 | ₩336,495 | ₩333,109 | ₩334,823 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩336,790 | ₩339,386 | ₩331,142 | ₩331,316 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩333,591 | ₩337,392 | ₩332,641 | ₩336,388 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩334,608 | ₩337,446 | ₩333,431 | ₩333,431 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩329,897 | ₩334,421 | ₩327,863 | ₩333,243 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,104 | ₩336,000 | ₩329,282 | ₩330,232 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩335,465 | ₩339,841 | ₩332,641 | ₩333,832 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩332,521 | ₩337,954 | ₩331,249 | ₩333,698 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩335,666 | ₩337,339 | ₩333,390 | ₩336,388 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩345,369 | ₩345,369 | ₩331,958 | ₩331,958 | -3.88% | 82.9만 |
|---|