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 | ₩35,949 | ₩36,149 | ₩35,241 | ₩35,628 | -0.89% | 122만 |
| 2026.10.08 | ₩36,109 | ₩36,296 | ₩35,060 | ₩35,721 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,844 | ₩37,792 | ₩36,122 | ₩36,616 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,592 | ₩38,126 | ₩37,171 | ₩37,739 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,057 | ₩37,638 | ₩36,523 | ₩37,151 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,042 | ₩37,311 | ₩35,868 | ₩36,937 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,853 | ₩35,521 | ₩34,265 | ₩35,401 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,708 | ₩35,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,000 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,775 | ₩36,303 | ₩35,267 | ₩35,588 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,561 | ₩36,042 | ₩35,000 | ₩35,628 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,160 | ₩35,922 | ₩34,773 | ₩35,882 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,893 | ₩35,261 | ₩34,492 | ₩35,080 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,679 | ₩35,468 | ₩34,158 | ₩35,214 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,479 | ₩35,040 | ₩33,971 | ₩34,933 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,800 | ₩34,800 | ₩33,985 | ₩33,998 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,305 | ₩34,720 | ₩33,945 | ₩34,212 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,773 | ₩34,773 | ₩34,052 | ₩34,426 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,506 | ₩35,040 | ₩33,150 | ₩33,998 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,252 | ₩34,372 | ₩33,678 | ₩34,065 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,424 | ₩34,345 | ₩33,337 | ₩33,958 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,866 | ₩34,987 | ₩34,372 | ₩34,786 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,559 | ₩34,760 | ₩33,450 | ₩34,239 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,439 | ₩35,735 | ₩34,439 | ₩35,160 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩35,013 | ₩35,013 | ₩34,252 | ₩34,265 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,611 | ₩34,720 | ₩33,611 | ₩34,666 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,678 | ₩33,998 | ₩32,555 | ₩33,651 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,223 | ₩33,491 | ₩32,422 | ₩33,277 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,704 | ₩33,985 | ₩33,050 | ₩33,130 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,386 | ₩34,639 | ₩34,105 | ₩34,172 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,454 | ₩35,561 | ₩34,372 | ₩34,559 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,454 | ₩35,902 | ₩34,893 | ₩35,241 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,840 | ₩35,815 | ₩34,613 | ₩35,628 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,294 | ₩35,294 | ₩34,566 | ₩34,679 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,720 | ₩34,987 | ₩34,199 | ₩34,773 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,973 | ₩35,027 | ₩34,466 | ₩34,599 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,452 | ₩35,200 | ₩34,399 | ₩34,586 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,590 | ₩36,957 | ₩34,840 | ₩35,040 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,218 | ₩37,218 | ₩36,196 | ₩36,242 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩37,004 | ₩38,006 | ₩36,970 | ₩37,592 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,977 | ₩37,311 | ₩36,707 | ₩37,084 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,859 | ₩38,260 | ₩36,777 | ₩36,964 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,540 | ₩39,141 | ₩36,857 | ₩37,178 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,460 | ₩39,195 | ₩37,946 | ₩37,992 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,380 | ₩38,700 | ₩37,271 | ₩37,939 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,473 | ₩38,687 | ₩37,725 | ₩37,739 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,954 | ₩39,275 | ₩38,139 | ₩38,193 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,555 | ₩39,974 | ₩39,048 | ₩39,141 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,076 | ₩40,531 | ₩39,609 | ₩39,863 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,792 | ₩39,275 | ₩37,565 | ₩39,248 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,082 | ₩38,126 | ₩34,332 | ₩37,378 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,399 | ₩34,613 | ₩33,477 | ₩34,439 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,334 | ₩35,615 | ₩32,996 | ₩33,290 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,214 | ₩35,615 | ₩34,866 | ₩35,294 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,269 | ₩36,496 | ₩34,613 | ₩35,468 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,189 | ₩36,630 | ₩35,868 | ₩35,922 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,603 | ₩36,603 | ₩35,307 | ₩36,095 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,136 | ₩36,937 | ₩35,053 | ₩36,616 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,746 | ₩36,176 | ₩34,573 | ₩36,136 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,884 | ₩36,884 | ₩34,132 | ₩34,332 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,294 | ₩35,908 | ₩34,653 | ₩35,548 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩35,000 | ₩36,650 | ₩35,000 | ₩36,002 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,307 | ₩35,795 | ₩34,927 | ₩35,508 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,828 | ₩36,022 | ₩34,740 | ₩35,053 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,120 | ₩35,715 | ₩34,766 | ₩35,053 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,040 | ₩35,588 | ₩34,853 | ₩35,187 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩35,027 | ₩35,287 | ₩34,532 | ₩34,773 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,145 | ₩34,613 | ₩33,635 | ₩34,359 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,641 | ₩35,788 | ₩34,225 | ₩34,907 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,975 | ₩36,296 | ₩35,788 | ₩36,269 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,643 | ₩36,930 | ₩35,107 | ₩35,655 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,525 | ₩37,879 | ₩36,256 | ₩36,269 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,819 | ₩38,086 | ₩37,365 | ₩37,365 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,139 | ₩38,139 | ₩37,111 | ₩37,605 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,567 | ₩38,580 | ₩37,886 | ₩38,460 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,151 | ₩38,968 | ₩36,890 | ₩38,767 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,349 | ₩36,950 | ₩36,009 | ₩36,403 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,817 | ₩37,338 | ₩36,015 | ₩36,403 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,351 | ₩38,073 | ₩37,111 | ₩38,073 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,324 | ₩38,166 | ₩37,218 | ₩37,525 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,097 | ₩38,193 | ₩36,416 | ₩36,550 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,803 | ₩37,418 | ₩36,803 | ₩36,991 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,158 | ₩37,645 | ₩36,470 | ₩36,536 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,256 | ₩36,376 | ₩35,768 | ₩36,256 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,212 | ₩36,042 | ₩34,185 | ₩35,855 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,933 | ₩35,227 | ₩33,798 | ₩33,838 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,281 | ₩36,109 | ₩33,945 | ₩35,267 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,573 | ₩35,414 | ₩34,426 | ₩34,880 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,532 | ₩34,773 | ₩33,985 | ₩34,239 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,947 | ₩34,993 | ₩34,386 | ₩34,880 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,187 | ₩35,401 | ₩34,760 | ₩34,773 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,907 | ₩35,762 | ₩34,907 | ₩35,414 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,891 | ₩34,913 | ₩33,223 | ₩34,532 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,878 | ₩35,094 | ₩33,591 | ₩34,626 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,958 | ₩34,092 | ₩33,143 | ₩34,038 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,145 | ₩34,673 | ₩33,898 | ₩34,345 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,263 | ₩34,092 | ₩33,223 | ₩33,851 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,595 | ₩32,836 | ₩31,912 | ₩32,702 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,887 | ₩32,823 | ₩31,326 | ₩32,155 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,821 | ₩32,408 | ₩31,480 | ₩32,302 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,741 | ₩31,994 | ₩30,545 | ₩31,326 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,555 | ₩32,996 | ₩32,131 | ₩32,181 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,798 | ₩33,851 | ₩32,569 | ₩32,595 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,225 | ₩34,573 | ₩33,971 | ₩34,292 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,479 | ₩34,506 | ₩33,804 | ₩33,905 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,519 | ₩34,887 | ₩33,456 | ₩34,305 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,973 | ₩35,174 | ₩34,599 | ₩34,706 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩35,013 | ₩35,100 | ₩34,639 | ₩34,853 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,949 | ₩36,055 | ₩34,546 | ₩34,706 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩33,998 | ₩35,361 | ₩33,678 | ₩35,053 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,277 | ₩33,637 | ₩32,762 | ₩32,823 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,395 | ₩33,330 | ₩32,168 | ₩32,916 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,197 | ₩34,874 | ₩31,874 | ₩32,141 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,384 | ₩34,492 | ₩33,344 | ₩34,212 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,584 | ₩33,985 | ₩32,742 | ₩33,183 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,931 | ₩33,958 | ₩33,090 | ₩33,571 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,239 | ₩34,813 | ₩33,905 | ₩34,118 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,971 | ₩34,412 | ₩33,544 | ₩34,105 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,319 | ₩34,626 | ₩33,678 | ₩34,065 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,639 | ₩34,826 | ₩33,811 | ₩34,105 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,466 | ₩34,947 | ₩33,858 | ₩34,212 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,105 | ₩34,633 | ₩34,078 | ₩34,426 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,212 | ₩34,760 | ₩34,032 | ₩34,172 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,277 | ₩33,838 | ₩33,010 | ₩33,210 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,107 | ₩35,174 | ₩32,949 | ₩33,277 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,466 | ₩35,508 | ₩33,758 | ₩35,254 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,531 | ₩34,265 | ₩33,364 | ₩34,265 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,305 | ₩34,412 | ₩33,731 | ₩34,038 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,662 | ₩34,045 | ₩32,195 | ₩33,945 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,981 | ₩33,123 | ₩31,727 | ₩32,742 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,844 | ₩30,351 | ₩29,730 | ₩30,084 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,309 | ₩30,084 | ₩28,989 | ₩30,057 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,844 | ₩30,725 | ₩29,282 | ₩29,443 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,403 | ₩31,139 | ₩29,403 | ₩30,819 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,828 | ₩30,391 | ₩28,788 | ₩30,204 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,750 | ₩30,071 | ₩27,893 | ₩28,107 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,977 | ₩30,211 | ₩29,403 | ₩29,536 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,366 | ₩31,366 | ₩30,084 | ₩30,338 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,086 | ₩31,660 | ₩30,605 | ₩31,580 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩30,017 | ₩30,952 | ₩29,750 | ₩30,658 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,204 | ₩31,026 | ₩29,844 | ₩30,431 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,536 | ₩29,583 | ₩28,675 | ₩29,042 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,884 | ₩29,991 | ₩29,142 | ₩29,576 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩31,006 | ₩31,273 | ₩30,511 | ₩30,525 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,792 | ₩31,139 | ₩30,324 | ₩31,046 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,685 | ₩31,046 | ₩30,231 | ₩30,565 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,139 | ₩31,553 | ₩30,017 | ₩30,391 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,286 | ₩31,447 | ₩30,752 | ₩30,952 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,342 | ₩32,562 | ₩31,300 | ₩31,887 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,315 | ₩33,263 | ₩32,088 | ₩32,422 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,273 | ₩32,535 | ₩30,525 | ₩32,208 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,197 | ₩33,691 | ₩32,021 | ₩32,034 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,679 | ₩34,973 | ₩33,611 | ₩33,985 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,548 | ₩35,935 | ₩34,853 | ₩35,053 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,721 | ₩36,082 | ₩34,666 | ₩35,227 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,082 | ₩36,970 | ₩35,401 | ₩36,870 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,842 | ₩36,910 | ₩35,534 | ₩36,830 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,964 | ₩37,111 | ₩36,029 | ₩36,309 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,645 | ₩37,912 | ₩36,429 | ₩36,750 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,151 | ₩37,819 | ₩36,890 | ₩37,471 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,710 | ₩37,318 | ₩36,389 | ₩37,057 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,937 | ₩37,418 | ₩36,503 | ₩36,870 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,055 | ₩37,124 | ₩35,995 | ₩37,097 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,603 | ₩37,111 | ₩35,935 | ₩36,242 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,258 | ₩37,733 | ₩36,496 | ₩36,510 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,271 | ₩38,033 | ₩36,162 | ₩37,365 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,216 | ₩37,578 | ₩35,935 | ₩36,777 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,336 | ₩36,570 | ₩35,147 | ₩35,414 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,828 | ₩36,176 | ₩35,641 | ₩35,748 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,828 | ₩36,449 | ₩35,708 | ₩36,082 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,800 | ₩36,015 | ₩34,800 | ₩35,815 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,878 | ₩34,359 | ₩33,491 | ₩34,305 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩32,008 | ₩34,853 | ₩31,961 | ₩34,279 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,714 | ₩32,115 | ₩31,206 | ₩31,741 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,498 | ₩31,961 | ₩30,498 | ₩31,687 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,899 | ₩31,280 | ₩30,578 | ₩30,752 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,046 | ₩31,393 | ₩30,445 | ₩31,366 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,498 | ₩31,179 | ₩29,817 | ₩30,672 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,498 | ₩30,498 | ₩30,057 | ₩30,351 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,872 | ₩30,999 | ₩30,385 | ₩30,525 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,594 | ₩31,941 | ₩30,745 | ₩30,845 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,407 | ₩32,021 | ₩31,220 | ₩31,861 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,445 | ₩31,854 | ₩30,204 | ₩31,153 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,884 | ₩30,111 | ₩29,603 | ₩30,031 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,872 | ₩30,872 | ₩30,324 | ₩30,391 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,950 | ₩30,992 | ₩29,950 | ₩30,792 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,857 | ₩30,478 | ₩29,670 | ₩30,445 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,204 | ₩30,431 | ₩29,910 | ₩29,937 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,164 | ₩30,418 | ₩29,850 | ₩29,991 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,231 | ₩30,525 | ₩29,737 | ₩30,445 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,055 | ₩30,198 | ₩29,055 | ₩30,044 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,605 | ₩30,906 | ₩28,935 | ₩29,015 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,857 | ₩30,785 | ₩29,510 | ₩30,725 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,416 | ₩30,378 | ₩29,416 | ₩30,004 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,855 | ₩29,643 | ₩28,641 | ₩29,470 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,095 | ₩29,122 | ₩28,631 | ₩28,681 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,269 | ₩29,429 | ₩29,109 | ₩29,149 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,349 | ₩29,429 | ₩29,082 | ₩29,162 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,483 | ₩29,723 | ₩29,136 | ₩29,349 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,563 | ₩29,643 | ₩29,323 | ₩29,416 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,363 | ₩29,884 | ₩29,323 | ₩29,643 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩28,989 | ₩29,636 | ₩28,935 | ₩29,416 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,615 | ₩28,955 | ₩28,601 | ₩28,868 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,895 | ₩29,015 | ₩28,481 | ₩28,641 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,908 | ₩29,269 | ₩28,367 | ₩28,521 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,336 | ₩29,456 | ₩28,695 | ₩28,842 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,576 | ₩29,615 | ₩29,083 | ₩29,122 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,950 | ₩30,051 | ₩29,176 | ₩29,269 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,750 | ₩30,064 | ₩29,650 | ₩29,844 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,761 | ₩29,787 | ₩28,701 | ₩29,777 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,735 | ₩29,176 | ₩28,548 | ₩28,775 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,363 | ₩29,563 | ₩28,855 | ₩28,868 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,563 | ₩29,563 | ₩28,748 | ₩29,176 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,710 | ₩29,932 | ₩29,336 | ₩29,470 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,790 | ₩29,857 | ₩29,222 | ₩29,643 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,204 | ₩30,211 | ₩29,657 | ₩29,697 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,964 | ₩30,378 | ₩29,723 | ₩30,044 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,191 | ₩30,552 | ₩30,037 | ₩30,405 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,244 | ₩30,578 | ₩29,977 | ₩29,991 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,857 | ₩30,552 | ₩29,596 | ₩30,284 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,029 | ₩29,777 | ₩28,892 | ₩29,550 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,508 | ₩29,363 | ₩28,294 | ₩29,136 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,162 | ₩29,309 | ₩28,187 | ₩28,294 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,361 | ₩28,855 | ₩28,334 | ₩28,775 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,387 | ₩28,605 | ₩28,120 | ₩28,321 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,296 | ₩29,523 | ₩28,534 | ₩28,574 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,975 | ₩29,717 | ₩28,922 | ₩29,483 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,178 | ₩30,558 | ₩29,857 | ₩30,017 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,723 | ₩30,886 | ₩29,710 | ₩30,338 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,576 | ₩29,864 | ₩29,363 | ₩29,683 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,790 | ₩30,051 | ₩29,276 | ₩29,590 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,534 | ₩29,590 | ₩28,294 | ₩29,550 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,042 | ₩29,349 | ₩28,561 | ₩28,761 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,695 | ₩29,409 | ₩28,374 | ₩29,189 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩28,989 | ₩29,029 | ₩28,494 | ₩28,695 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,176 | ₩29,590 | ₩28,735 | ₩29,563 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,202 | ₩29,937 | ₩28,655 | ₩29,496 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,697 | ₩30,578 | ₩29,042 | ₩29,202 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,550 | ₩33,417 | ₩29,523 | ₩30,057 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,706 | ₩34,920 | ₩34,359 | ₩34,492 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,254 | ₩35,254 | ₩34,606 | ₩34,746 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,254 | ₩35,347 | ₩34,880 | ₩34,907 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,212 | ₩34,887 | ₩34,025 | ₩34,800 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,746 | ₩34,813 | ₩33,918 | ₩33,958 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,519 | ₩35,080 | ₩34,252 | ₩34,773 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,773 | ₩35,080 | ₩34,653 | ₩34,720 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,252 | ₩34,666 | ₩34,078 | ₩34,639 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,720 | ₩35,040 | ₩34,319 | ₩34,573 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,731 | ₩34,546 | ₩33,557 | ₩34,399 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,288 | ₩33,698 | ₩32,121 | ₩33,277 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,370 | ₩33,945 | ₩32,789 | ₩32,849 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,838 | ₩34,619 | ₩32,636 | ₩32,662 | -3.47% | 146.9만 |
|---|