시장 데이터를 불러오는 중
전체 종목
게이츠 인더스트리얼 과거 주가
Gates Industrial Corporation Ltd. Common Shares · GTES · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gates Industrial Corporation Ltd. Common Shares · GTES · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,060 | ₩36,261 | ₩35,350 | ₩35,738 | -0.89% | 122만 |
| 2026.10.08 | ₩36,221 | ₩36,408 | ₩35,169 | ₩35,832 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,958 | ₩37,909 | ₩36,234 | ₩36,730 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,708 | ₩38,244 | ₩37,286 | ₩37,856 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,172 | ₩37,755 | ₩36,636 | ₩37,266 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,154 | ₩37,427 | ₩35,980 | ₩37,052 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,961 | ₩35,631 | ₩34,372 | ₩35,511 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,819 | ₩35,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,109 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,886 | ₩36,415 | ₩35,377 | ₩35,698 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,671 | ₩36,154 | ₩35,109 | ₩35,738 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,269 | ₩36,033 | ₩34,881 | ₩35,993 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩35,001 | ₩35,370 | ₩34,599 | ₩35,189 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,787 | ₩35,578 | ₩34,264 | ₩35,323 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,586 | ₩35,149 | ₩34,077 | ₩35,042 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,908 | ₩34,908 | ₩34,090 | ₩34,104 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,412 | ₩34,827 | ₩34,050 | ₩34,318 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,881 | ₩34,881 | ₩34,157 | ₩34,532 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,613 | ₩35,149 | ₩33,253 | ₩34,104 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,358 | ₩34,479 | ₩33,782 | ₩34,171 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,527 | ₩34,452 | ₩33,440 | ₩34,063 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,975 | ₩35,095 | ₩34,479 | ₩34,894 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,666 | ₩34,867 | ₩33,554 | ₩34,345 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,546 | ₩35,846 | ₩34,546 | ₩35,269 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩35,122 | ₩35,122 | ₩34,358 | ₩34,372 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,715 | ₩34,827 | ₩33,715 | ₩34,774 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,782 | ₩34,104 | ₩32,656 | ₩33,755 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,326 | ₩33,594 | ₩32,522 | ₩33,380 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,809 | ₩34,090 | ₩33,152 | ₩33,232 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,492 | ₩34,747 | ₩34,211 | ₩34,278 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,564 | ₩35,671 | ₩34,479 | ₩34,666 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,564 | ₩36,013 | ₩35,001 | ₩35,350 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,948 | ₩35,926 | ₩34,720 | ₩35,738 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,403 | ₩35,403 | ₩34,673 | ₩34,787 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,827 | ₩35,095 | ₩34,305 | ₩34,881 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩35,082 | ₩35,135 | ₩34,573 | ₩34,707 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,559 | ₩35,310 | ₩34,506 | ₩34,693 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,703 | ₩37,072 | ₩34,948 | ₩35,149 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,333 | ₩37,333 | ₩36,308 | ₩36,355 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩37,119 | ₩38,124 | ₩37,085 | ₩37,708 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩37,092 | ₩37,427 | ₩36,821 | ₩37,199 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,976 | ₩38,378 | ₩36,891 | ₩37,078 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,660 | ₩39,263 | ₩36,971 | ₩37,293 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,579 | ₩39,316 | ₩38,063 | ₩38,110 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,499 | ₩38,820 | ₩37,387 | ₩38,057 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,593 | ₩38,807 | ₩37,842 | ₩37,856 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩39,075 | ₩39,397 | ₩38,258 | ₩38,311 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,678 | ₩40,097 | ₩39,169 | ₩39,263 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,201 | ₩40,656 | ₩39,732 | ₩39,986 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,909 | ₩39,397 | ₩37,681 | ₩39,370 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,194 | ₩38,244 | ₩34,439 | ₩37,494 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,506 | ₩34,720 | ₩33,581 | ₩34,546 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,444 | ₩35,725 | ₩33,098 | ₩33,393 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,323 | ₩35,725 | ₩34,975 | ₩35,403 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,382 | ₩36,609 | ₩34,720 | ₩35,578 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,301 | ₩36,743 | ₩35,980 | ₩36,033 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,717 | ₩36,717 | ₩35,417 | ₩36,207 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,248 | ₩37,052 | ₩35,162 | ₩36,730 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,854 | ₩36,288 | ₩34,680 | ₩36,248 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,998 | ₩36,998 | ₩34,238 | ₩34,439 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,403 | ₩36,020 | ₩34,760 | ₩35,658 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩35,109 | ₩36,763 | ₩35,109 | ₩36,114 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,417 | ₩35,906 | ₩35,035 | ₩35,618 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,939 | ₩36,134 | ₩34,847 | ₩35,162 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,229 | ₩35,825 | ₩34,874 | ₩35,162 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,149 | ₩35,698 | ₩34,961 | ₩35,296 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩35,135 | ₩35,397 | ₩34,640 | ₩34,881 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,251 | ₩34,720 | ₩33,739 | ₩34,465 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,752 | ₩35,899 | ₩34,331 | ₩35,015 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩36,087 | ₩36,408 | ₩35,899 | ₩36,382 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,757 | ₩37,045 | ₩35,216 | ₩35,765 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,641 | ₩37,996 | ₩36,368 | ₩36,382 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,936 | ₩38,204 | ₩37,480 | ₩37,480 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,258 | ₩38,258 | ₩37,226 | ₩37,722 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,686 | ₩38,700 | ₩38,003 | ₩38,579 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,266 | ₩39,088 | ₩37,005 | ₩38,887 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,462 | ₩37,065 | ₩36,120 | ₩36,516 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,931 | ₩37,454 | ₩36,127 | ₩36,516 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,467 | ₩38,191 | ₩37,226 | ₩38,191 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,440 | ₩38,284 | ₩37,333 | ₩37,641 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,212 | ₩38,311 | ₩36,529 | ₩36,663 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,918 | ₩37,534 | ₩36,918 | ₩37,105 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,273 | ₩37,762 | ₩36,583 | ₩36,650 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,368 | ₩36,489 | ₩35,879 | ₩36,368 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,318 | ₩36,154 | ₩34,291 | ₩35,966 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩35,042 | ₩35,336 | ₩33,903 | ₩33,943 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,390 | ₩36,221 | ₩34,050 | ₩35,377 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,680 | ₩35,524 | ₩34,532 | ₩34,988 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,640 | ₩34,881 | ₩34,090 | ₩34,345 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩35,055 | ₩35,102 | ₩34,492 | ₩34,988 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,296 | ₩35,511 | ₩34,867 | ₩34,881 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩35,015 | ₩35,872 | ₩35,015 | ₩35,524 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,996 | ₩35,021 | ₩33,326 | ₩34,640 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,983 | ₩35,202 | ₩33,695 | ₩34,733 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩34,063 | ₩34,197 | ₩33,246 | ₩34,144 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,251 | ₩34,780 | ₩34,003 | ₩34,452 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,366 | ₩34,197 | ₩33,326 | ₩33,956 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,696 | ₩32,938 | ₩32,010 | ₩32,804 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,986 | ₩32,924 | ₩31,423 | ₩32,254 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,919 | ₩32,509 | ₩31,578 | ₩32,402 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,839 | ₩32,093 | ₩30,640 | ₩31,423 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,656 | ₩33,098 | ₩32,230 | ₩32,281 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,903 | ₩33,956 | ₩32,670 | ₩32,696 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,331 | ₩34,680 | ₩34,077 | ₩34,398 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,586 | ₩34,613 | ₩33,909 | ₩34,010 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,626 | ₩34,995 | ₩33,559 | ₩34,412 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩35,082 | ₩35,283 | ₩34,707 | ₩34,814 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩35,122 | ₩35,209 | ₩34,747 | ₩34,961 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩36,060 | ₩36,167 | ₩34,653 | ₩34,814 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩34,104 | ₩35,470 | ₩33,782 | ₩35,162 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,380 | ₩33,742 | ₩32,864 | ₩32,924 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,495 | ₩33,434 | ₩32,268 | ₩33,018 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,299 | ₩34,983 | ₩31,973 | ₩32,241 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,487 | ₩34,599 | ₩33,447 | ₩34,318 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,688 | ₩34,090 | ₩32,844 | ₩33,286 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,063 | ₩33,192 | ₩33,675 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,345 | ₩34,921 | ₩34,010 | ₩34,224 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩34,077 | ₩34,519 | ₩33,648 | ₩34,211 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,425 | ₩34,733 | ₩33,782 | ₩34,171 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,747 | ₩34,934 | ₩33,916 | ₩34,211 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,573 | ₩35,055 | ₩33,963 | ₩34,318 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,211 | ₩34,740 | ₩34,184 | ₩34,532 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,318 | ₩34,867 | ₩34,137 | ₩34,278 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,380 | ₩33,943 | ₩33,112 | ₩33,313 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,216 | ₩35,283 | ₩33,052 | ₩33,380 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,573 | ₩35,618 | ₩33,862 | ₩35,363 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,635 | ₩34,372 | ₩33,467 | ₩34,372 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,412 | ₩34,519 | ₩33,836 | ₩34,144 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,763 | ₩34,150 | ₩32,294 | ₩34,050 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩32,080 | ₩33,226 | ₩31,825 | ₩32,844 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,936 | ₩30,445 | ₩29,822 | ₩30,177 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,400 | ₩30,177 | ₩29,078 | ₩30,150 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,936 | ₩30,820 | ₩29,373 | ₩29,534 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,494 | ₩31,236 | ₩29,494 | ₩30,914 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,918 | ₩30,485 | ₩28,877 | ₩30,298 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,842 | ₩30,164 | ₩27,980 | ₩28,194 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩30,070 | ₩30,305 | ₩29,494 | ₩29,628 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,464 | ₩31,464 | ₩30,177 | ₩30,432 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,182 | ₩31,758 | ₩30,700 | ₩31,678 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩30,110 | ₩31,048 | ₩29,842 | ₩30,753 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,298 | ₩31,122 | ₩29,936 | ₩30,526 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,628 | ₩29,675 | ₩28,764 | ₩29,132 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,976 | ₩30,083 | ₩29,233 | ₩29,668 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩31,102 | ₩31,370 | ₩30,606 | ₩30,619 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,887 | ₩31,236 | ₩30,418 | ₩31,142 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,780 | ₩31,142 | ₩30,325 | ₩30,660 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,236 | ₩31,651 | ₩30,110 | ₩30,485 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,383 | ₩31,544 | ₩30,847 | ₩31,048 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,442 | ₩32,663 | ₩31,397 | ₩31,986 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,415 | ₩33,366 | ₩32,187 | ₩32,522 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,370 | ₩32,636 | ₩30,619 | ₩32,308 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,299 | ₩33,795 | ₩32,120 | ₩32,134 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,787 | ₩35,082 | ₩33,715 | ₩34,090 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,658 | ₩36,047 | ₩34,961 | ₩35,162 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,832 | ₩36,194 | ₩34,774 | ₩35,336 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,194 | ₩37,085 | ₩35,511 | ₩36,985 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,953 | ₩37,025 | ₩35,645 | ₩36,944 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩37,078 | ₩37,226 | ₩36,140 | ₩36,422 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,762 | ₩38,030 | ₩36,542 | ₩36,864 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,266 | ₩37,936 | ₩37,005 | ₩37,588 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,824 | ₩37,433 | ₩36,502 | ₩37,172 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩37,052 | ₩37,534 | ₩36,616 | ₩36,985 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,167 | ₩37,239 | ₩36,107 | ₩37,212 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,717 | ₩37,226 | ₩36,047 | ₩36,355 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,373 | ₩37,850 | ₩36,609 | ₩36,623 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,387 | ₩38,150 | ₩36,274 | ₩37,480 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,328 | ₩37,695 | ₩36,047 | ₩36,891 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,449 | ₩36,683 | ₩35,256 | ₩35,524 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,939 | ₩36,288 | ₩35,752 | ₩35,859 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,939 | ₩36,562 | ₩35,819 | ₩36,194 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,908 | ₩36,127 | ₩34,908 | ₩35,926 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,983 | ₩34,465 | ₩33,594 | ₩34,412 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩32,107 | ₩34,961 | ₩32,060 | ₩34,385 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,812 | ₩32,214 | ₩31,303 | ₩31,839 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,593 | ₩32,060 | ₩30,593 | ₩31,785 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,995 | ₩31,377 | ₩30,673 | ₩30,847 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,142 | ₩31,490 | ₩30,539 | ₩31,464 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,593 | ₩31,276 | ₩29,909 | ₩30,767 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,593 | ₩30,593 | ₩30,150 | ₩30,445 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,968 | ₩31,095 | ₩30,479 | ₩30,619 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,691 | ₩32,040 | ₩30,841 | ₩30,941 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,504 | ₩32,120 | ₩31,316 | ₩31,959 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,539 | ₩31,953 | ₩30,298 | ₩31,249 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,976 | ₩30,204 | ₩29,695 | ₩30,124 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,968 | ₩30,968 | ₩30,418 | ₩30,485 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩30,043 | ₩31,088 | ₩30,043 | ₩30,887 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,949 | ₩30,573 | ₩29,762 | ₩30,539 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,298 | ₩30,526 | ₩30,003 | ₩30,030 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,258 | ₩30,512 | ₩29,943 | ₩30,083 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,325 | ₩30,619 | ₩29,829 | ₩30,539 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,145 | ₩30,291 | ₩29,145 | ₩30,137 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,700 | ₩31,001 | ₩29,025 | ₩29,105 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,949 | ₩30,881 | ₩29,601 | ₩30,820 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,507 | ₩30,472 | ₩29,507 | ₩30,097 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,944 | ₩29,735 | ₩28,730 | ₩29,561 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,186 | ₩29,212 | ₩28,719 | ₩28,770 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,360 | ₩29,521 | ₩29,199 | ₩29,239 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,440 | ₩29,521 | ₩29,172 | ₩29,253 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,574 | ₩29,815 | ₩29,226 | ₩29,440 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,655 | ₩29,735 | ₩29,413 | ₩29,507 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,454 | ₩29,976 | ₩29,413 | ₩29,735 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩29,078 | ₩29,728 | ₩29,025 | ₩29,507 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,703 | ₩29,045 | ₩28,690 | ₩28,958 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,985 | ₩29,105 | ₩28,569 | ₩28,730 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,998 | ₩29,360 | ₩28,455 | ₩28,609 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,427 | ₩29,547 | ₩28,784 | ₩28,931 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,668 | ₩29,707 | ₩29,174 | ₩29,212 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩30,043 | ₩30,144 | ₩29,266 | ₩29,360 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,842 | ₩30,157 | ₩29,742 | ₩29,936 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,851 | ₩29,880 | ₩28,790 | ₩29,869 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,824 | ₩29,266 | ₩28,636 | ₩28,864 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,454 | ₩29,655 | ₩28,944 | ₩28,958 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,655 | ₩29,655 | ₩28,837 | ₩29,266 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,802 | ₩30,024 | ₩29,427 | ₩29,561 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,882 | ₩29,949 | ₩29,313 | ₩29,735 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,298 | ₩30,305 | ₩29,748 | ₩29,789 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩30,057 | ₩30,472 | ₩29,815 | ₩30,137 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,284 | ₩30,646 | ₩30,130 | ₩30,499 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,338 | ₩30,673 | ₩30,070 | ₩30,083 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,949 | ₩30,646 | ₩29,688 | ₩30,378 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,119 | ₩29,869 | ₩28,982 | ₩29,641 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,596 | ₩29,454 | ₩28,382 | ₩29,226 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,253 | ₩29,400 | ₩28,274 | ₩28,382 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,449 | ₩28,944 | ₩28,422 | ₩28,864 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,475 | ₩28,694 | ₩28,207 | ₩28,408 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,387 | ₩29,614 | ₩28,623 | ₩28,663 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩29,065 | ₩29,809 | ₩29,011 | ₩29,574 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,271 | ₩30,653 | ₩29,949 | ₩30,110 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,815 | ₩30,981 | ₩29,802 | ₩30,432 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,668 | ₩29,956 | ₩29,454 | ₩29,775 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,882 | ₩30,144 | ₩29,367 | ₩29,681 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,623 | ₩29,681 | ₩28,382 | ₩29,641 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,440 | ₩28,650 | ₩28,851 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,784 | ₩29,501 | ₩28,462 | ₩29,279 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩29,078 | ₩29,119 | ₩28,583 | ₩28,784 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,266 | ₩29,681 | ₩28,824 | ₩29,655 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,293 | ₩30,030 | ₩28,743 | ₩29,588 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,789 | ₩30,673 | ₩29,132 | ₩29,293 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,641 | ₩33,521 | ₩29,614 | ₩30,150 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,814 | ₩35,028 | ₩34,465 | ₩34,599 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,363 | ₩35,363 | ₩34,713 | ₩34,854 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,363 | ₩35,457 | ₩34,988 | ₩35,015 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,318 | ₩34,995 | ₩34,130 | ₩34,908 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,854 | ₩34,921 | ₩34,023 | ₩34,063 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,626 | ₩35,189 | ₩34,358 | ₩34,881 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,881 | ₩35,189 | ₩34,760 | ₩34,827 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,358 | ₩34,774 | ₩34,184 | ₩34,747 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,827 | ₩35,149 | ₩34,425 | ₩34,680 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,836 | ₩34,653 | ₩33,661 | ₩34,506 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,388 | ₩33,802 | ₩32,221 | ₩33,380 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,474 | ₩34,050 | ₩32,891 | ₩32,951 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,943 | ₩34,727 | ₩32,737 | ₩32,763 | -3.47% | 146.9만 |
|---|