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 | ₩35,967 | ₩36,168 | ₩35,259 | ₩35,647 | -0.89% | 122만 |
| 2026.10.08 | ₩36,128 | ₩36,315 | ₩35,079 | ₩35,740 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,863 | ₩37,812 | ₩36,141 | ₩36,636 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,611 | ₩38,146 | ₩37,190 | ₩37,758 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,077 | ₩37,658 | ₩36,542 | ₩37,170 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,061 | ₩37,331 | ₩35,887 | ₩36,956 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,871 | ₩35,540 | ₩34,283 | ₩35,419 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,727 | ₩35,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,018 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,794 | ₩36,322 | ₩35,286 | ₩35,606 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,580 | ₩36,061 | ₩35,018 | ₩35,647 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,179 | ₩35,941 | ₩34,791 | ₩35,901 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,911 | ₩35,279 | ₩34,510 | ₩35,099 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,698 | ₩35,486 | ₩34,176 | ₩35,232 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,497 | ₩35,058 | ₩33,989 | ₩34,952 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,818 | ₩34,818 | ₩34,003 | ₩34,016 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,323 | ₩34,738 | ₩33,962 | ₩34,230 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,791 | ₩34,791 | ₩34,069 | ₩34,444 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,524 | ₩35,058 | ₩33,167 | ₩34,016 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,270 | ₩34,390 | ₩33,695 | ₩34,083 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,441 | ₩34,363 | ₩33,354 | ₩33,976 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,885 | ₩35,005 | ₩34,390 | ₩34,805 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,577 | ₩34,778 | ₩33,468 | ₩34,257 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,457 | ₩35,754 | ₩34,457 | ₩35,179 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩35,032 | ₩35,032 | ₩34,270 | ₩34,283 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,628 | ₩34,738 | ₩33,628 | ₩34,684 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,695 | ₩34,016 | ₩32,572 | ₩33,668 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,241 | ₩33,508 | ₩32,439 | ₩33,294 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,722 | ₩34,003 | ₩33,067 | ₩33,147 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,404 | ₩34,658 | ₩34,123 | ₩34,190 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,473 | ₩35,580 | ₩34,390 | ₩34,577 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,473 | ₩35,921 | ₩34,911 | ₩35,259 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,858 | ₩35,834 | ₩34,631 | ₩35,647 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,312 | ₩35,312 | ₩34,584 | ₩34,698 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,738 | ₩35,005 | ₩34,216 | ₩34,791 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,992 | ₩35,045 | ₩34,484 | ₩34,617 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,470 | ₩35,219 | ₩34,417 | ₩34,604 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,609 | ₩36,976 | ₩34,858 | ₩35,058 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,237 | ₩37,237 | ₩36,215 | ₩36,261 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩37,023 | ₩38,026 | ₩36,990 | ₩37,611 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,997 | ₩37,331 | ₩36,727 | ₩37,103 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,879 | ₩38,280 | ₩36,796 | ₩36,983 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,560 | ₩39,162 | ₩36,876 | ₩37,197 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,480 | ₩39,215 | ₩37,966 | ₩38,012 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,400 | ₩38,721 | ₩37,291 | ₩37,959 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,494 | ₩38,707 | ₩37,745 | ₩37,758 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,975 | ₩39,295 | ₩38,159 | ₩38,213 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,576 | ₩39,994 | ₩39,068 | ₩39,162 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,097 | ₩40,552 | ₩39,630 | ₩39,884 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,812 | ₩39,295 | ₩37,585 | ₩39,269 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,101 | ₩38,146 | ₩34,350 | ₩37,398 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,417 | ₩34,631 | ₩33,495 | ₩34,457 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,353 | ₩35,633 | ₩33,014 | ₩33,308 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,232 | ₩35,633 | ₩34,885 | ₩35,312 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,288 | ₩36,515 | ₩34,631 | ₩35,486 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,208 | ₩36,649 | ₩35,887 | ₩35,941 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,622 | ₩36,622 | ₩35,326 | ₩36,114 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,154 | ₩36,956 | ₩35,072 | ₩36,636 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,764 | ₩36,195 | ₩34,591 | ₩36,154 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,903 | ₩36,903 | ₩34,150 | ₩34,350 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,312 | ₩35,927 | ₩34,671 | ₩35,566 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩35,018 | ₩36,669 | ₩35,018 | ₩36,021 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,326 | ₩35,814 | ₩34,945 | ₩35,526 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,847 | ₩36,041 | ₩34,758 | ₩35,072 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,139 | ₩35,733 | ₩34,784 | ₩35,072 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,058 | ₩35,606 | ₩34,871 | ₩35,206 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩35,045 | ₩35,306 | ₩34,551 | ₩34,791 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,163 | ₩34,631 | ₩33,652 | ₩34,377 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,660 | ₩35,807 | ₩34,243 | ₩34,925 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,994 | ₩36,315 | ₩35,807 | ₩36,288 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,662 | ₩36,950 | ₩35,125 | ₩35,673 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,545 | ₩37,899 | ₩36,275 | ₩36,288 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,839 | ₩38,106 | ₩37,384 | ₩37,384 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,159 | ₩38,159 | ₩37,130 | ₩37,625 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,587 | ₩38,600 | ₩37,905 | ₩38,480 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,170 | ₩38,988 | ₩36,910 | ₩38,788 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,368 | ₩36,970 | ₩36,028 | ₩36,422 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,836 | ₩37,357 | ₩36,034 | ₩36,422 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,371 | ₩38,093 | ₩37,130 | ₩38,093 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,344 | ₩38,186 | ₩37,237 | ₩37,545 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,117 | ₩38,213 | ₩36,435 | ₩36,569 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,823 | ₩37,438 | ₩36,823 | ₩37,010 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,177 | ₩37,665 | ₩36,489 | ₩36,555 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,275 | ₩36,395 | ₩35,787 | ₩36,275 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,230 | ₩36,061 | ₩34,203 | ₩35,874 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,952 | ₩35,246 | ₩33,815 | ₩33,856 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,299 | ₩36,128 | ₩33,962 | ₩35,286 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,591 | ₩35,433 | ₩34,444 | ₩34,898 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,551 | ₩34,791 | ₩34,003 | ₩34,257 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,965 | ₩35,012 | ₩34,404 | ₩34,898 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,206 | ₩35,419 | ₩34,778 | ₩34,791 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,925 | ₩35,780 | ₩34,925 | ₩35,433 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,909 | ₩34,932 | ₩33,241 | ₩34,551 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,896 | ₩35,112 | ₩33,608 | ₩34,644 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,976 | ₩34,110 | ₩33,161 | ₩34,056 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,163 | ₩34,691 | ₩33,916 | ₩34,363 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,281 | ₩34,110 | ₩33,241 | ₩33,869 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,613 | ₩32,853 | ₩31,928 | ₩32,719 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,904 | ₩32,840 | ₩31,343 | ₩32,171 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,837 | ₩32,425 | ₩31,497 | ₩32,319 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,757 | ₩32,011 | ₩30,561 | ₩31,343 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,572 | ₩33,014 | ₩32,147 | ₩32,198 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,815 | ₩33,869 | ₩32,586 | ₩32,613 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,243 | ₩34,591 | ₩33,989 | ₩34,310 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,497 | ₩34,524 | ₩33,822 | ₩33,922 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,537 | ₩34,905 | ₩33,473 | ₩34,323 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,992 | ₩35,192 | ₩34,617 | ₩34,724 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩35,032 | ₩35,119 | ₩34,658 | ₩34,871 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,967 | ₩36,074 | ₩34,564 | ₩34,724 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩34,016 | ₩35,379 | ₩33,695 | ₩35,072 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,294 | ₩33,655 | ₩32,780 | ₩32,840 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,412 | ₩33,348 | ₩32,185 | ₩32,933 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,214 | ₩34,893 | ₩31,891 | ₩32,158 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,401 | ₩34,510 | ₩33,361 | ₩34,230 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,602 | ₩34,003 | ₩32,760 | ₩33,201 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,949 | ₩33,976 | ₩33,107 | ₩33,588 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,257 | ₩34,831 | ₩33,922 | ₩34,136 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,989 | ₩34,430 | ₩33,562 | ₩34,123 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,337 | ₩34,644 | ₩33,695 | ₩34,083 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,658 | ₩34,845 | ₩33,829 | ₩34,123 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,484 | ₩34,965 | ₩33,876 | ₩34,230 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,123 | ₩34,651 | ₩34,096 | ₩34,444 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,230 | ₩34,778 | ₩34,049 | ₩34,190 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,294 | ₩33,856 | ₩33,027 | ₩33,227 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,125 | ₩35,192 | ₩32,967 | ₩33,294 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,484 | ₩35,526 | ₩33,775 | ₩35,272 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,548 | ₩34,283 | ₩33,381 | ₩34,283 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,323 | ₩34,430 | ₩33,749 | ₩34,056 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,679 | ₩34,063 | ₩32,212 | ₩33,962 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,998 | ₩33,141 | ₩31,744 | ₩32,760 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,859 | ₩30,367 | ₩29,746 | ₩30,100 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,325 | ₩30,100 | ₩29,004 | ₩30,073 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,859 | ₩30,741 | ₩29,298 | ₩29,458 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,418 | ₩31,156 | ₩29,418 | ₩30,835 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,843 | ₩30,407 | ₩28,803 | ₩30,220 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,766 | ₩30,086 | ₩27,908 | ₩28,122 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,993 | ₩30,227 | ₩29,418 | ₩29,552 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,383 | ₩31,383 | ₩30,100 | ₩30,354 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,102 | ₩31,677 | ₩30,621 | ₩31,597 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩30,033 | ₩30,969 | ₩29,766 | ₩30,675 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,220 | ₩31,042 | ₩29,859 | ₩30,447 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,552 | ₩29,599 | ₩28,690 | ₩29,057 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,899 | ₩30,006 | ₩29,157 | ₩29,592 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩31,022 | ₩31,289 | ₩30,527 | ₩30,541 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,808 | ₩31,156 | ₩30,340 | ₩31,062 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,701 | ₩31,062 | ₩30,247 | ₩30,581 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,156 | ₩31,570 | ₩30,033 | ₩30,407 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,303 | ₩31,463 | ₩30,768 | ₩30,969 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,359 | ₩32,579 | ₩31,316 | ₩31,904 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,332 | ₩33,281 | ₩32,105 | ₩32,439 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,289 | ₩32,552 | ₩30,541 | ₩32,225 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,214 | ₩33,709 | ₩32,038 | ₩32,051 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,698 | ₩34,992 | ₩33,628 | ₩34,003 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,566 | ₩35,954 | ₩34,871 | ₩35,072 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,740 | ₩36,101 | ₩34,684 | ₩35,246 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,101 | ₩36,990 | ₩35,419 | ₩36,890 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,860 | ₩36,930 | ₩35,553 | ₩36,850 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,983 | ₩37,130 | ₩36,048 | ₩36,328 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,665 | ₩37,932 | ₩36,449 | ₩36,769 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,170 | ₩37,839 | ₩36,910 | ₩37,491 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,729 | ₩37,337 | ₩36,408 | ₩37,077 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,956 | ₩37,438 | ₩36,522 | ₩36,890 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,074 | ₩37,144 | ₩36,014 | ₩37,117 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,622 | ₩37,130 | ₩35,954 | ₩36,261 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,277 | ₩37,753 | ₩36,515 | ₩36,529 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,291 | ₩38,052 | ₩36,181 | ₩37,384 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,235 | ₩37,598 | ₩35,954 | ₩36,796 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,355 | ₩36,589 | ₩35,165 | ₩35,433 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,847 | ₩36,195 | ₩35,660 | ₩35,767 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,847 | ₩36,469 | ₩35,727 | ₩36,101 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,818 | ₩36,034 | ₩34,818 | ₩35,834 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,896 | ₩34,377 | ₩33,508 | ₩34,323 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩32,024 | ₩34,871 | ₩31,978 | ₩34,297 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,730 | ₩32,131 | ₩31,223 | ₩31,757 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,514 | ₩31,978 | ₩30,514 | ₩31,704 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,915 | ₩31,296 | ₩30,594 | ₩30,768 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,062 | ₩31,410 | ₩30,461 | ₩31,383 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,514 | ₩31,196 | ₩29,832 | ₩30,688 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,514 | ₩30,514 | ₩30,073 | ₩30,367 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,888 | ₩31,015 | ₩30,401 | ₩30,541 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,610 | ₩31,958 | ₩30,761 | ₩30,862 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,423 | ₩32,038 | ₩31,236 | ₩31,877 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,461 | ₩31,871 | ₩30,220 | ₩31,169 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,899 | ₩30,127 | ₩29,619 | ₩30,046 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,888 | ₩30,888 | ₩30,340 | ₩30,407 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,966 | ₩31,009 | ₩29,966 | ₩30,808 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,873 | ₩30,494 | ₩29,685 | ₩30,461 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,220 | ₩30,447 | ₩29,926 | ₩29,953 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,180 | ₩30,434 | ₩29,866 | ₩30,006 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,247 | ₩30,541 | ₩29,752 | ₩30,461 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,071 | ₩30,213 | ₩29,071 | ₩30,060 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,621 | ₩30,922 | ₩28,950 | ₩29,031 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,873 | ₩30,801 | ₩29,525 | ₩30,741 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,431 | ₩30,394 | ₩29,431 | ₩30,020 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,870 | ₩29,659 | ₩28,656 | ₩29,485 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,111 | ₩29,137 | ₩28,646 | ₩28,696 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,284 | ₩29,445 | ₩29,124 | ₩29,164 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,365 | ₩29,445 | ₩29,097 | ₩29,178 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,498 | ₩29,739 | ₩29,151 | ₩29,365 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,579 | ₩29,659 | ₩29,338 | ₩29,431 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,378 | ₩29,899 | ₩29,338 | ₩29,659 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩29,004 | ₩29,652 | ₩28,950 | ₩29,431 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,630 | ₩28,970 | ₩28,616 | ₩28,883 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,910 | ₩29,031 | ₩28,496 | ₩28,656 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,924 | ₩29,284 | ₩28,382 | ₩28,536 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,351 | ₩29,472 | ₩28,710 | ₩28,857 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,592 | ₩29,631 | ₩29,099 | ₩29,137 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,966 | ₩30,066 | ₩29,191 | ₩29,284 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,766 | ₩30,080 | ₩29,665 | ₩29,859 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,777 | ₩29,803 | ₩28,716 | ₩29,792 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,750 | ₩29,191 | ₩28,563 | ₩28,790 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,378 | ₩29,579 | ₩28,870 | ₩28,883 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,579 | ₩29,579 | ₩28,763 | ₩29,191 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,726 | ₩29,947 | ₩29,351 | ₩29,485 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,806 | ₩29,873 | ₩29,238 | ₩29,659 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,220 | ₩30,227 | ₩29,672 | ₩29,712 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,979 | ₩30,394 | ₩29,739 | ₩30,060 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,207 | ₩30,568 | ₩30,053 | ₩30,421 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,260 | ₩30,594 | ₩29,993 | ₩30,006 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,873 | ₩30,568 | ₩29,612 | ₩30,300 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,044 | ₩29,792 | ₩28,908 | ₩29,565 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,523 | ₩29,378 | ₩28,309 | ₩29,151 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,178 | ₩29,325 | ₩28,202 | ₩28,309 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,376 | ₩28,870 | ₩28,349 | ₩28,790 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,402 | ₩28,620 | ₩28,135 | ₩28,335 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,311 | ₩29,538 | ₩28,549 | ₩28,589 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,990 | ₩29,732 | ₩28,937 | ₩29,498 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,193 | ₩30,574 | ₩29,873 | ₩30,033 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,739 | ₩30,902 | ₩29,726 | ₩30,354 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,592 | ₩29,879 | ₩29,378 | ₩29,699 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,806 | ₩30,066 | ₩29,291 | ₩29,605 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,549 | ₩29,605 | ₩28,309 | ₩29,565 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,057 | ₩29,365 | ₩28,576 | ₩28,777 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,710 | ₩29,425 | ₩28,389 | ₩29,204 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩29,004 | ₩29,044 | ₩28,509 | ₩28,710 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,191 | ₩29,605 | ₩28,750 | ₩29,579 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,218 | ₩29,953 | ₩28,670 | ₩29,512 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,712 | ₩30,594 | ₩29,057 | ₩29,218 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,565 | ₩33,435 | ₩29,538 | ₩30,073 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,724 | ₩34,938 | ₩34,377 | ₩34,510 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,272 | ₩35,272 | ₩34,624 | ₩34,764 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,272 | ₩35,366 | ₩34,898 | ₩34,925 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,230 | ₩34,905 | ₩34,043 | ₩34,818 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,764 | ₩34,831 | ₩33,936 | ₩33,976 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,537 | ₩35,099 | ₩34,270 | ₩34,791 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,791 | ₩35,099 | ₩34,671 | ₩34,738 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,270 | ₩34,684 | ₩34,096 | ₩34,658 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,738 | ₩35,058 | ₩34,337 | ₩34,591 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,749 | ₩34,564 | ₩33,575 | ₩34,417 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,305 | ₩33,715 | ₩32,138 | ₩33,294 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,388 | ₩33,962 | ₩32,806 | ₩32,867 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,856 | ₩34,637 | ₩32,653 | ₩32,679 | -3.47% | 146.9만 |
|---|