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 | ₩360,458 | ₩363,422 | ₩357,669 | ₩359,908 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,455 | ₩365,809 | ₩352,009 | ₩360,016 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,496 | ₩373,896 | ₩368,049 | ₩370,369 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,459 | ₩384,196 | ₩373,347 | ₩374,460 | -2.35% | 69.7만 |
| 2026.10.05 | ₩377,075 | ₩386,369 | ₩377,075 | ₩382,922 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,897 | ₩384,196 | ₩375,640 | ₩377,075 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,438 | ₩387,375 | ₩377,611 | ₩378,818 | -1.46% | 63.3만 |
| 2026.09.30 | ₩389,963 | ₩396,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,693 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,893 | ₩395,569 | ₩381,608 | ₩389,239 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,412 | ₩395,569 | ₩390,661 | ₩394,362 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,661 | ₩398,573 | ₩391,465 | ₩394,483 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩383,968 | ₩396,347 | ₩381,648 | ₩395,690 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,575 | ₩386,543 | ₩379,663 | ₩385,685 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩378,242 | ₩382,225 | ₩366,440 | ₩381,782 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,477 | ₩376,284 | ₩365,742 | ₩375,935 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,467 | ₩368,814 | ₩363,355 | ₩367,553 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,820 | ₩380,884 | ₩366,963 | ₩369,283 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩376,968 | ₩376,968 | ₩367,606 | ₩371,402 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,525 | ₩377,705 | ₩371,348 | ₩374,138 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,543 | ₩381,165 | ₩375,922 | ₩376,029 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩368,250 | ₩379,234 | ₩365,005 | ₩379,100 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩363,234 | ₩366,882 | ₩361,719 | ₩365,058 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,338 | ₩369,819 | ₩364,348 | ₩365,031 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,446 | ₩375,734 | ₩367,446 | ₩369,725 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,886 | ₩372,676 | ₩368,800 | ₩371,536 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,655 | ₩375,452 | ₩369,363 | ₩371,737 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩369,001 | ₩371,201 | ₩359,439 | ₩370,208 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩380,106 | ₩381,125 | ₩368,599 | ₩369,042 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩384,237 | ₩384,237 | ₩378,832 | ₩381,031 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,661 | ₩390,942 | ₩381,957 | ₩382,480 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,394 | ₩391,090 | ₩386,637 | ₩388,756 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,719 | ₩388,931 | ₩383,097 | ₩387,616 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩394,322 | ₩395,623 | ₩384,786 | ₩386,852 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩396,065 | ₩400,223 | ₩389,668 | ₩390,607 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,885 | ₩396,629 | ₩390,835 | ₩395,435 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,613 | ₩399,928 | ₩390,191 | ₩393,075 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,756 | ₩411,864 | ₩396,454 | ₩396,535 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,717 | ₩413,661 | ₩397,192 | ₩398,909 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩412,334 | ₩416,223 | ₩410,442 | ₩412,401 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,407 | ₩420,421 | ₩414,533 | ₩416,022 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,436 | ₩421,225 | ₩414,613 | ₩418,342 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,784 | ₩418,181 | ₩408,297 | ₩415,727 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,637 | ₩418,637 | ₩414,037 | ₩415,284 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩417,188 | ₩421,493 | ₩413,071 | ₩419,991 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,820 | ₩419,374 | ₩406,848 | ₩416,947 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,598 | ₩414,399 | ₩404,609 | ₩404,850 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩414,198 | ₩414,694 | ₩404,917 | ₩405,762 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,707 | ₩415,646 | ₩404,582 | ₩412,213 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,761 | ₩409,048 | ₩397,648 | ₩408,726 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,521 | ₩400,263 | ₩386,289 | ₩394,000 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,900 | ₩399,941 | ₩383,526 | ₩399,056 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩351,124 | ₩407,707 | ₩350,091 | ₩395,408 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,336 | ₩342,795 | ₩328,646 | ₩340,180 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,552 | ₩330,873 | ₩321,874 | ₩325,186 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,429 | ₩330,189 | ₩322,289 | ₩325,937 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩320,144 | ₩325,803 | ₩319,674 | ₩322,008 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,331 | ₩324,529 | ₩320,331 | ₩322,558 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,378 | ₩330,618 | ₩316,187 | ₩317,381 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,641 | ₩336,613 | ₩328,123 | ₩328,298 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩331,087 | ₩339,966 | ₩331,087 | ₩334,695 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,590 | ₩336,760 | ₩323,054 | ₩336,613 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,717 | ₩328,941 | ₩323,268 | ₩324,234 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,748 | ₩328,928 | ₩322,625 | ₩323,738 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,447 | ₩330,430 | ₩324,596 | ₩326,715 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩330,215 | ₩331,463 | ₩324,878 | ₩326,045 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩326,246 | ₩330,242 | ₩323,067 | ₩327,922 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,849 | ₩328,928 | ₩320,398 | ₩326,608 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,302 | ₩333,823 | ₩328,552 | ₩333,515 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,517 | ₩328,955 | ₩321,002 | ₩328,874 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,956 | ₩323,939 | ₩318,990 | ₩321,900 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,427 | ₩323,456 | ₩314,980 | ₩318,709 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,459 | ₩319,835 | ₩310,300 | ₩318,574 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,712 | ₩317,770 | ₩311,949 | ₩313,505 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,599 | ₩315,168 | ₩306,464 | ₩311,828 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,435 | ₩329,169 | ₩313,639 | ₩315,718 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,848 | ₩335,741 | ₩317,850 | ₩321,900 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,482 | ₩319,111 | ₩311,775 | ₩317,059 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩313,022 | ₩318,320 | ₩311,292 | ₩316,965 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,411 | ₩317,461 | ₩311,426 | ₩314,095 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩313,022 | ₩320,693 | ₩309,616 | ₩310,997 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩321,149 | ₩322,812 | ₩314,296 | ₩315,114 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩321,136 | ₩325,039 | ₩319,312 | ₩319,419 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,874 | ₩322,477 | ₩317,180 | ₩319,325 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,896 | ₩320,264 | ₩310,635 | ₩319,969 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,333 | ₩319,151 | ₩310,568 | ₩310,769 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,630 | ₩323,791 | ₩313,559 | ₩318,990 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,434 | ₩320,211 | ₩315,315 | ₩315,476 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩321,149 | ₩323,349 | ₩315,771 | ₩317,273 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,310 | ₩325,790 | ₩318,829 | ₩324,502 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,504 | ₩324,811 | ₩317,005 | ₩319,111 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,885 | ₩323,376 | ₩316,442 | ₩323,255 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,445 | ₩319,446 | ₩308,301 | ₩317,582 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,415 | ₩322,397 | ₩313,250 | ₩313,719 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,396 | ₩318,333 | ₩311,453 | ₩316,978 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,385 | ₩324,368 | ₩318,682 | ₩319,151 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,663 | ₩324,690 | ₩318,749 | ₩319,902 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩323,067 | ₩325,602 | ₩321,163 | ₩322,826 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩316,147 | ₩323,054 | ₩315,168 | ₩321,579 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,544 | ₩318,494 | ₩304,385 | ₩318,481 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,703 | ₩309,052 | ₩301,140 | ₩306,705 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,923 | ₩306,222 | ₩301,757 | ₩304,291 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩308,221 | ₩310,984 | ₩302,668 | ₩302,762 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩313,022 | ₩315,181 | ₩308,851 | ₩314,403 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩317,139 | ₩319,191 | ₩310,595 | ₩311,171 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,949 | ₩329,236 | ₩315,275 | ₩317,810 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩323,027 | ₩327,734 | ₩323,027 | ₩325,066 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩325,977 | ₩327,238 | ₩321,833 | ₩321,994 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,870 | ₩331,369 | ₩321,431 | ₩324,422 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩319,178 | ₩326,769 | ₩319,097 | ₩325,656 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,377 | ₩321,377 | ₩314,645 | ₩314,685 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,669 | ₩328,754 | ₩317,501 | ₩319,996 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,826 | ₩338,826 | ₩323,362 | ₩325,119 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,319 | ₩338,343 | ₩330,578 | ₩336,814 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,422 | ₩341,950 | ₩323,067 | ₩339,416 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩345,277 | ₩347,328 | ₩331,583 | ₩332,348 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,395 | ₩348,187 | ₩342,849 | ₩345,116 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩350,024 | ₩350,225 | ₩344,485 | ₩347,878 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩358,084 | ₩360,981 | ₩348,348 | ₩349,769 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,318 | ₩360,270 | ₩354,705 | ₩357,535 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,755 | ₩361,786 | ₩355,898 | ₩356,059 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,837 | ₩359,573 | ₩356,837 | ₩358,782 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,581 | ₩366,560 | ₩357,400 | ₩358,648 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩356,113 | ₩358,420 | ₩353,417 | ₩354,544 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,624 | ₩357,374 | ₩353,699 | ₩356,529 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,379 | ₩355,684 | ₩350,735 | ₩354,705 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,943 | ₩352,170 | ₩342,178 | ₩350,802 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩345,209 | ₩345,665 | ₩341,964 | ₩344,525 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,645 | ₩347,449 | ₩337,350 | ₩344,043 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,580 | ₩339,845 | ₩333,810 | ₩339,027 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,402 | ₩324,368 | ₩316,791 | ₩323,577 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,594 | ₩326,608 | ₩319,057 | ₩325,615 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,438 | ₩324,516 | ₩312,271 | ₩318,722 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,574 | ₩319,084 | ₩310,836 | ₩318,615 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,462 | ₩314,015 | ₩302,481 | ₩311,158 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,740 | ₩312,928 | ₩302,253 | ₩303,098 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩313,223 | ₩314,095 | ₩307,349 | ₩308,677 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,897 | ₩328,593 | ₩316,549 | ₩316,603 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,539 | ₩329,692 | ₩325,039 | ₩328,284 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,637 | ₩323,738 | ₩313,921 | ₩323,362 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,333 | ₩322,383 | ₩315,825 | ₩320,144 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩315,007 | ₩315,007 | ₩309,374 | ₩311,627 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,328 | ₩317,488 | ₩307,255 | ₩315,315 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩312,137 | ₩313,679 | ₩310,072 | ₩310,608 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩318,159 | ₩319,822 | ₩314,283 | ₩315,302 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,827 | ₩319,339 | ₩313,263 | ₩314,940 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,703 | ₩320,425 | ₩311,989 | ₩313,183 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,788 | ₩320,854 | ₩309,575 | ₩316,147 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,765 | ₩323,765 | ₩313,706 | ₩316,630 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,301 | ₩328,579 | ₩319,312 | ₩323,671 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩322,061 | ₩327,493 | ₩317,113 | ₩325,401 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,448 | ₩327,185 | ₩313,344 | ₩326,541 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,796 | ₩335,553 | ₩319,178 | ₩322,102 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩337,994 | ₩339,456 | ₩332,884 | ₩336,868 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,287 | ₩338,396 | ₩326,514 | ₩336,210 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,622 | ₩343,198 | ₩330,269 | ₩342,205 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩337,002 | ₩341,991 | ₩335,996 | ₩339,080 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩336,143 | ₩341,012 | ₩329,760 | ₩340,864 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,739 | ₩338,410 | ₩330,336 | ₩337,954 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,490 | ₩339,885 | ₩329,706 | ₩337,283 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩331,262 | ₩335,540 | ₩329,639 | ₩331,396 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩323,081 | ₩333,877 | ₩320,828 | ₩333,810 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩325,159 | ₩335,151 | ₩316,469 | ₩321,605 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,881 | ₩344,405 | ₩316,764 | ₩318,467 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,652 | ₩296,325 | ₩285,140 | ₩291,001 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,961 | ₩290,142 | ₩274,169 | ₩287,996 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,643 | ₩278,984 | ₩269,824 | ₩272,546 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,507 | ₩280,325 | ₩274,049 | ₩277,053 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,919 | ₩282,149 | ₩276,919 | ₩279,507 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,562 | ₩276,463 | ₩270,562 | ₩276,315 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,952 | ₩271,608 | ₩266,538 | ₩271,353 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,256 | ₩275,510 | ₩265,023 | ₩266,471 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,672 | ₩277,267 | ₩266,002 | ₩275,282 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,800 | ₩276,610 | ₩265,908 | ₩269,864 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,240 | ₩278,193 | ₩270,240 | ₩277,509 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,460 | ₩272,748 | ₩269,757 | ₩270,427 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,639 | ₩275,202 | ₩268,899 | ₩274,464 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,840 | ₩277,254 | ₩273,445 | ₩274,236 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,361 | ₩279,869 | ₩269,006 | ₩274,665 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩277,214 | ₩279,614 | ₩275,738 | ₩277,509 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩275,202 | ₩279,829 | ₩275,041 | ₩276,503 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,275 | ₩278,635 | ₩274,236 | ₩276,436 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩271,044 | ₩276,677 | ₩269,811 | ₩274,357 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩275,028 | ₩277,106 | ₩268,764 | ₩269,207 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,655 | ₩287,621 | ₩283,557 | ₩284,053 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩284,080 | ₩286,052 | ₩281,961 | ₩285,126 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,427 | ₩286,427 | ₩281,090 | ₩283,678 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,281 | ₩287,447 | ₩283,235 | ₩286,883 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,302 | ₩284,764 | ₩280,271 | ₩283,638 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,259 | ₩287,433 | ₩282,820 | ₩284,657 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,298 | ₩287,312 | ₩279,789 | ₩286,280 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,639 | ₩283,343 | ₩279,078 | ₩282,551 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,698 | ₩281,519 | ₩274,357 | ₩280,768 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩270,199 | ₩276,369 | ₩270,199 | ₩273,271 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩273,150 | ₩274,330 | ₩267,155 | ₩271,500 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,800 | ₩274,800 | ₩271,581 | ₩272,050 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,484 | ₩275,886 | ₩274,330 | ₩275,054 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,934 | ₩276,825 | ₩274,934 | ₩275,738 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,800 | ₩275,966 | ₩273,579 | ₩275,618 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,278 | ₩275,966 | ₩271,715 | ₩274,934 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,625 | ₩276,597 | ₩272,453 | ₩272,546 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩273,002 | ₩276,033 | ₩271,956 | ₩276,007 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,272 | ₩272,587 | ₩268,939 | ₩270,401 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,380 | ₩274,545 | ₩270,052 | ₩271,179 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,698 | ₩280,969 | ₩269,918 | ₩270,199 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩277,227 | ₩278,555 | ₩274,947 | ₩277,670 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,480 | ₩281,130 | ₩277,187 | ₩277,924 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,565 | ₩282,981 | ₩277,965 | ₩279,440 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,262 | ₩283,973 | ₩279,963 | ₩282,699 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩271,031 | ₩283,557 | ₩271,031 | ₩282,015 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,931 | ₩273,566 | ₩269,717 | ₩271,232 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,251 | ₩272,627 | ₩269,435 | ₩269,931 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,910 | ₩274,236 | ₩269,650 | ₩273,043 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩268,188 | ₩275,564 | ₩266,887 | ₩271,031 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,247 | ₩269,824 | ₩265,948 | ₩267,504 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,835 | ₩266,216 | ₩263,051 | ₩264,446 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩260,074 | ₩266,122 | ₩259,202 | ₩264,044 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩261,200 | ₩263,038 | ₩260,288 | ₩261,951 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,625 | ₩261,858 | ₩258,304 | ₩261,241 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,457 | ₩260,852 | ₩256,748 | ₩258,746 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,451 | ₩259,779 | ₩256,734 | ₩258,035 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,966 | ₩259,148 | ₩251,477 | ₩257,807 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩259,001 | ₩260,543 | ₩250,351 | ₩250,927 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩254,146 | ₩256,091 | ₩252,791 | ₩254,307 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩254,039 | ₩256,801 | ₩251,504 | ₩254,615 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,840 | ₩259,900 | ₩253,261 | ₩254,548 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,315 | ₩262,850 | ₩258,304 | ₩260,356 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,490 | ₩268,161 | ₩261,147 | ₩261,603 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,604 | ₩271,393 | ₩265,868 | ₩266,364 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,372 | ₩272,976 | ₩266,163 | ₩267,772 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,299 | ₩273,928 | ₩269,918 | ₩271,889 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,257 | ₩273,257 | ₩265,814 | ₩269,784 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩275,189 | ₩276,878 | ₩270,816 | ₩273,566 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩273,110 | ₩275,591 | ₩269,086 | ₩275,577 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,258 | ₩280,406 | ₩273,096 | ₩275,537 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,414 | ₩286,414 | ₩281,130 | ₩282,364 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩288,211 | ₩289,767 | ₩284,818 | ₩286,923 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,924 | ₩301,716 | ₩288,224 | ₩288,305 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,949 | ₩304,828 | ₩286,146 | ₩294,528 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,298 | ₩336,117 | ₩328,432 | ₩332,723 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,463 | ₩340,569 | ₩337,176 | ₩337,189 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩339,268 | ₩339,268 | ₩335,205 | ₩335,889 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,850 | ₩337,189 | ₩333,796 | ₩335,513 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,484 | ₩340,086 | ₩331,825 | ₩331,999 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,279 | ₩338,088 | ₩333,327 | ₩337,082 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,298 | ₩338,142 | ₩334,118 | ₩334,118 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,578 | ₩335,111 | ₩328,539 | ₩333,930 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,795 | ₩336,693 | ₩329,961 | ₩330,913 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩336,157 | ₩340,542 | ₩333,327 | ₩334,521 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩333,206 | ₩338,651 | ₩331,932 | ₩334,386 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,358 | ₩338,034 | ₩334,078 | ₩337,082 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩346,081 | ₩346,081 | ₩332,643 | ₩332,643 | -3.88% | 82.9만 |
|---|