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 | ₩360,439 | ₩363,403 | ₩357,650 | ₩359,890 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,436 | ₩365,790 | ₩351,991 | ₩359,997 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,476 | ₩373,877 | ₩368,030 | ₩370,350 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,439 | ₩384,176 | ₩373,327 | ₩374,440 | -2.35% | 69.7만 |
| 2026.10.05 | ₩377,055 | ₩386,349 | ₩377,055 | ₩382,902 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,877 | ₩384,176 | ₩375,620 | ₩377,055 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,418 | ₩387,355 | ₩377,592 | ₩378,799 | -1.46% | 63.3만 |
| 2026.09.30 | ₩389,943 | ₩396,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,673 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,872 | ₩395,549 | ₩381,588 | ₩389,219 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,391 | ₩395,549 | ₩390,640 | ₩394,342 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,641 | ₩398,553 | ₩391,445 | ₩394,462 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩383,948 | ₩396,326 | ₩381,628 | ₩395,669 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,555 | ₩386,523 | ₩379,644 | ₩385,665 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩378,222 | ₩382,205 | ₩366,421 | ₩381,762 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,457 | ₩376,264 | ₩365,723 | ₩375,915 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,447 | ₩368,794 | ₩363,336 | ₩367,534 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,800 | ₩380,864 | ₩366,944 | ₩369,264 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩376,948 | ₩376,948 | ₩367,587 | ₩371,383 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,505 | ₩377,686 | ₩371,329 | ₩374,118 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,523 | ₩381,145 | ₩375,902 | ₩376,009 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩368,231 | ₩379,214 | ₩364,986 | ₩379,080 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩363,215 | ₩366,863 | ₩361,700 | ₩365,039 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,319 | ₩369,800 | ₩364,329 | ₩365,012 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,426 | ₩375,714 | ₩367,426 | ₩369,706 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,867 | ₩372,657 | ₩368,781 | ₩371,517 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,635 | ₩375,433 | ₩369,344 | ₩371,718 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩368,982 | ₩371,181 | ₩359,420 | ₩370,189 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩380,086 | ₩381,105 | ₩368,580 | ₩369,022 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩384,217 | ₩384,217 | ₩378,812 | ₩381,011 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,640 | ₩390,922 | ₩381,937 | ₩382,460 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,374 | ₩391,069 | ₩386,617 | ₩388,736 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,699 | ₩388,910 | ₩383,077 | ₩387,596 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩394,301 | ₩395,602 | ₩384,766 | ₩386,832 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩396,045 | ₩400,202 | ₩389,648 | ₩390,587 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,865 | ₩396,608 | ₩390,815 | ₩395,414 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,592 | ₩399,907 | ₩390,171 | ₩393,054 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,735 | ₩411,843 | ₩396,434 | ₩396,514 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,695 | ₩413,640 | ₩397,171 | ₩398,888 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩412,312 | ₩416,201 | ₩410,421 | ₩412,379 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,385 | ₩420,399 | ₩414,511 | ₩416,000 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,414 | ₩421,203 | ₩414,592 | ₩418,320 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,762 | ₩418,159 | ₩408,275 | ₩415,705 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,615 | ₩418,615 | ₩414,015 | ₩415,262 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩417,167 | ₩421,471 | ₩413,050 | ₩419,969 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,798 | ₩419,353 | ₩406,827 | ₩416,925 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,576 | ₩414,377 | ₩404,587 | ₩404,829 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩414,176 | ₩414,672 | ₩404,896 | ₩405,741 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,685 | ₩415,624 | ₩404,561 | ₩412,191 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,740 | ₩409,026 | ₩397,627 | ₩408,705 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,501 | ₩400,242 | ₩386,268 | ₩393,980 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,880 | ₩399,920 | ₩383,506 | ₩399,035 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩351,106 | ₩407,685 | ₩350,073 | ₩395,388 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,319 | ₩342,778 | ₩328,629 | ₩340,162 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,535 | ₩330,855 | ₩321,857 | ₩325,169 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,412 | ₩330,171 | ₩322,273 | ₩325,920 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩320,127 | ₩325,786 | ₩319,657 | ₩321,991 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,315 | ₩324,512 | ₩320,315 | ₩322,541 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,361 | ₩330,601 | ₩316,171 | ₩317,364 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,624 | ₩336,595 | ₩328,106 | ₩328,281 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩331,070 | ₩339,948 | ₩331,070 | ₩334,677 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,573 | ₩336,743 | ₩323,037 | ₩336,595 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,700 | ₩328,924 | ₩323,252 | ₩324,217 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,731 | ₩328,911 | ₩322,608 | ₩323,721 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,430 | ₩330,413 | ₩324,579 | ₩326,698 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩330,198 | ₩331,445 | ₩324,861 | ₩326,028 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩326,229 | ₩330,225 | ₩323,050 | ₩327,905 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,832 | ₩328,911 | ₩320,382 | ₩326,591 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,285 | ₩333,806 | ₩328,535 | ₩333,497 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,501 | ₩328,938 | ₩320,985 | ₩328,857 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,939 | ₩323,922 | ₩318,974 | ₩321,884 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,410 | ₩323,439 | ₩314,964 | ₩318,692 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,442 | ₩319,818 | ₩310,283 | ₩318,558 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,695 | ₩317,753 | ₩311,933 | ₩313,489 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,582 | ₩315,151 | ₩306,448 | ₩311,812 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,418 | ₩329,152 | ₩313,623 | ₩315,701 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,832 | ₩335,723 | ₩317,834 | ₩321,884 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,466 | ₩319,094 | ₩311,759 | ₩317,042 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩313,006 | ₩318,303 | ₩311,276 | ₩316,948 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,395 | ₩317,445 | ₩311,410 | ₩314,079 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩313,006 | ₩320,677 | ₩309,599 | ₩310,981 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩321,133 | ₩322,796 | ₩314,280 | ₩315,098 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩321,119 | ₩325,022 | ₩319,295 | ₩319,403 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,857 | ₩322,460 | ₩317,163 | ₩319,309 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,879 | ₩320,248 | ₩310,619 | ₩319,952 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,316 | ₩319,134 | ₩310,552 | ₩310,753 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,613 | ₩323,775 | ₩313,542 | ₩318,974 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,418 | ₩320,194 | ₩315,299 | ₩315,460 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩321,133 | ₩323,332 | ₩315,755 | ₩317,257 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,294 | ₩325,773 | ₩318,813 | ₩324,485 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,487 | ₩324,794 | ₩316,989 | ₩319,094 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,868 | ₩323,359 | ₩316,425 | ₩323,238 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,429 | ₩319,429 | ₩308,285 | ₩317,565 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,399 | ₩322,380 | ₩313,234 | ₩313,703 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,379 | ₩318,316 | ₩311,437 | ₩316,962 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,368 | ₩324,351 | ₩318,665 | ₩319,134 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,646 | ₩324,673 | ₩318,732 | ₩319,885 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩323,050 | ₩325,585 | ₩321,146 | ₩322,809 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩316,130 | ₩323,037 | ₩315,151 | ₩321,562 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,528 | ₩318,477 | ₩304,369 | ₩318,464 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,687 | ₩309,036 | ₩301,124 | ₩306,689 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,907 | ₩306,207 | ₩301,741 | ₩304,275 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩308,205 | ₩310,967 | ₩302,653 | ₩302,747 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩313,006 | ₩315,165 | ₩308,835 | ₩314,387 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩317,123 | ₩319,175 | ₩310,578 | ₩311,155 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,932 | ₩329,219 | ₩315,259 | ₩317,793 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩323,010 | ₩327,717 | ₩323,010 | ₩325,049 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩325,960 | ₩327,221 | ₩321,817 | ₩321,977 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,853 | ₩331,352 | ₩321,414 | ₩324,405 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩319,161 | ₩326,752 | ₩319,081 | ₩325,639 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,361 | ₩321,361 | ₩314,628 | ₩314,669 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,652 | ₩328,736 | ₩317,485 | ₩319,979 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,808 | ₩338,808 | ₩323,345 | ₩325,102 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,302 | ₩338,325 | ₩330,560 | ₩336,796 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,405 | ₩341,933 | ₩323,050 | ₩339,398 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩345,258 | ₩347,310 | ₩331,566 | ₩332,331 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,377 | ₩348,169 | ₩342,831 | ₩345,098 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩350,006 | ₩350,207 | ₩344,467 | ₩347,860 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩358,066 | ₩360,962 | ₩348,330 | ₩349,751 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,299 | ₩360,252 | ₩354,686 | ₩357,516 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,736 | ₩361,767 | ₩355,880 | ₩356,041 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,819 | ₩359,554 | ₩356,819 | ₩358,763 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,562 | ₩366,541 | ₩357,382 | ₩358,629 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩356,094 | ₩358,401 | ₩353,399 | ₩354,525 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,606 | ₩357,355 | ₩353,680 | ₩356,510 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,360 | ₩355,665 | ₩350,717 | ₩354,686 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,925 | ₩352,152 | ₩342,161 | ₩350,784 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩345,191 | ₩345,647 | ₩341,946 | ₩344,507 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,628 | ₩347,431 | ₩337,333 | ₩344,025 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,563 | ₩339,827 | ₩333,792 | ₩339,009 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,386 | ₩324,351 | ₩316,774 | ₩323,560 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,577 | ₩326,591 | ₩319,041 | ₩325,598 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,421 | ₩324,499 | ₩312,255 | ₩318,705 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,557 | ₩319,067 | ₩310,820 | ₩318,598 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,446 | ₩313,998 | ₩302,465 | ₩311,142 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,724 | ₩312,912 | ₩302,237 | ₩303,082 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩313,207 | ₩314,079 | ₩307,333 | ₩308,661 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,880 | ₩328,576 | ₩316,533 | ₩316,586 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,522 | ₩329,675 | ₩325,022 | ₩328,267 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,621 | ₩323,721 | ₩313,904 | ₩323,345 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,316 | ₩322,366 | ₩315,809 | ₩320,127 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩314,991 | ₩314,991 | ₩309,358 | ₩311,611 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,312 | ₩317,471 | ₩307,239 | ₩315,299 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩312,121 | ₩313,663 | ₩310,055 | ₩310,592 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩318,142 | ₩319,805 | ₩314,266 | ₩315,286 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,810 | ₩319,322 | ₩313,247 | ₩314,923 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,686 | ₩320,408 | ₩311,973 | ₩313,167 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,772 | ₩320,838 | ₩309,559 | ₩316,130 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,748 | ₩323,748 | ₩313,690 | ₩316,613 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,284 | ₩328,562 | ₩319,295 | ₩323,654 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩322,045 | ₩327,476 | ₩317,096 | ₩325,384 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,431 | ₩327,167 | ₩313,328 | ₩326,524 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,779 | ₩335,536 | ₩319,161 | ₩322,085 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩337,976 | ₩339,438 | ₩332,867 | ₩336,850 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,269 | ₩338,379 | ₩326,497 | ₩336,193 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,605 | ₩343,180 | ₩330,252 | ₩342,187 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩336,984 | ₩341,973 | ₩335,978 | ₩339,063 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩336,126 | ₩340,994 | ₩329,742 | ₩340,846 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,722 | ₩338,392 | ₩330,319 | ₩337,936 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,472 | ₩339,867 | ₩329,689 | ₩337,266 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩331,244 | ₩335,522 | ₩329,622 | ₩331,378 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩323,064 | ₩333,859 | ₩320,811 | ₩333,792 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩325,142 | ₩335,133 | ₩316,452 | ₩321,589 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,863 | ₩344,387 | ₩316,747 | ₩318,450 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,637 | ₩296,309 | ₩285,125 | ₩290,985 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,946 | ₩290,127 | ₩274,155 | ₩287,981 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,628 | ₩278,969 | ₩269,810 | ₩272,532 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,492 | ₩280,310 | ₩274,034 | ₩277,038 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,904 | ₩282,134 | ₩276,904 | ₩279,492 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,547 | ₩276,448 | ₩270,547 | ₩276,301 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,938 | ₩271,594 | ₩266,524 | ₩271,339 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,241 | ₩275,496 | ₩265,009 | ₩266,457 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,658 | ₩277,253 | ₩265,988 | ₩275,268 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,785 | ₩276,596 | ₩265,894 | ₩269,850 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,226 | ₩278,178 | ₩270,226 | ₩277,494 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,446 | ₩272,733 | ₩269,743 | ₩270,413 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,624 | ₩275,188 | ₩268,885 | ₩274,450 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,825 | ₩277,239 | ₩273,431 | ₩274,222 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,347 | ₩279,854 | ₩268,992 | ₩274,651 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩277,199 | ₩279,600 | ₩275,724 | ₩277,494 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩275,188 | ₩279,814 | ₩275,027 | ₩276,488 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,260 | ₩278,621 | ₩274,222 | ₩276,421 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩271,030 | ₩276,663 | ₩269,796 | ₩274,343 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩275,013 | ₩277,092 | ₩268,750 | ₩269,193 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,640 | ₩287,606 | ₩283,542 | ₩284,039 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩284,065 | ₩286,037 | ₩281,947 | ₩285,111 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,412 | ₩286,412 | ₩281,075 | ₩283,663 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,267 | ₩287,432 | ₩283,221 | ₩286,868 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,288 | ₩284,749 | ₩280,257 | ₩283,623 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,244 | ₩287,418 | ₩282,805 | ₩284,642 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,284 | ₩287,297 | ₩279,774 | ₩286,265 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,625 | ₩283,328 | ₩279,063 | ₩282,537 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,684 | ₩281,504 | ₩274,343 | ₩280,753 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩270,185 | ₩276,354 | ₩270,185 | ₩273,256 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩273,136 | ₩274,316 | ₩267,141 | ₩271,486 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,785 | ₩274,785 | ₩271,567 | ₩272,036 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,469 | ₩275,872 | ₩274,316 | ₩275,040 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,919 | ₩276,810 | ₩274,919 | ₩275,724 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,785 | ₩275,952 | ₩273,565 | ₩275,603 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,264 | ₩275,952 | ₩271,701 | ₩274,919 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,611 | ₩276,582 | ₩272,438 | ₩272,532 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩272,988 | ₩276,019 | ₩271,942 | ₩275,992 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,258 | ₩272,572 | ₩268,925 | ₩270,387 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,366 | ₩274,530 | ₩270,038 | ₩271,164 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,684 | ₩280,954 | ₩269,904 | ₩270,185 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩277,213 | ₩278,540 | ₩274,933 | ₩277,655 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,466 | ₩281,115 | ₩277,172 | ₩277,910 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,550 | ₩282,966 | ₩277,950 | ₩279,425 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,247 | ₩283,958 | ₩279,948 | ₩282,684 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩271,017 | ₩283,542 | ₩271,017 | ₩282,000 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,917 | ₩273,551 | ₩269,703 | ₩271,218 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,237 | ₩272,613 | ₩269,421 | ₩269,917 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,896 | ₩274,222 | ₩269,636 | ₩273,028 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩268,174 | ₩275,550 | ₩266,873 | ₩271,017 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,233 | ₩269,810 | ₩265,934 | ₩267,490 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,821 | ₩266,202 | ₩263,037 | ₩264,432 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩260,060 | ₩266,109 | ₩259,189 | ₩264,030 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩261,187 | ₩263,024 | ₩260,275 | ₩261,938 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,612 | ₩261,844 | ₩258,290 | ₩261,227 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,443 | ₩260,838 | ₩256,734 | ₩258,733 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,438 | ₩259,765 | ₩256,721 | ₩258,022 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,953 | ₩259,135 | ₩251,464 | ₩257,794 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩258,987 | ₩260,530 | ₩250,338 | ₩250,914 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩254,133 | ₩256,077 | ₩252,778 | ₩254,294 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩254,025 | ₩256,788 | ₩251,491 | ₩254,602 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,827 | ₩259,886 | ₩253,248 | ₩254,535 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,302 | ₩262,836 | ₩258,290 | ₩260,342 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,476 | ₩268,147 | ₩261,133 | ₩261,589 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,589 | ₩271,379 | ₩265,854 | ₩266,350 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,358 | ₩272,961 | ₩266,149 | ₩267,758 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,285 | ₩273,914 | ₩269,904 | ₩271,875 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,243 | ₩273,243 | ₩265,800 | ₩269,770 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩275,174 | ₩276,864 | ₩270,802 | ₩273,551 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩273,095 | ₩275,576 | ₩269,072 | ₩275,563 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,243 | ₩280,391 | ₩273,082 | ₩275,523 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,399 | ₩286,399 | ₩281,115 | ₩282,349 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩288,196 | ₩289,752 | ₩284,803 | ₩286,909 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,909 | ₩301,701 | ₩288,209 | ₩288,290 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,934 | ₩304,812 | ₩286,131 | ₩294,512 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,281 | ₩336,099 | ₩328,415 | ₩332,706 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,446 | ₩340,551 | ₩337,158 | ₩337,172 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩339,250 | ₩339,250 | ₩335,187 | ₩335,871 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,833 | ₩337,172 | ₩333,779 | ₩335,495 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,467 | ₩340,069 | ₩331,808 | ₩331,982 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,262 | ₩338,070 | ₩333,310 | ₩337,065 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,281 | ₩338,124 | ₩334,101 | ₩334,101 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,560 | ₩335,093 | ₩328,522 | ₩333,913 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,777 | ₩336,676 | ₩329,943 | ₩330,896 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩336,139 | ₩340,524 | ₩333,310 | ₩334,503 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩333,189 | ₩338,634 | ₩331,915 | ₩334,369 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,340 | ₩338,017 | ₩334,061 | ₩337,065 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩346,063 | ₩346,063 | ₩332,626 | ₩332,626 | -3.88% | 82.9만 |
|---|