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 | ₩35,950 | ₩36,151 | ₩35,242 | ₩35,630 | -0.89% | 122만 |
| 2026.10.08 | ₩36,111 | ₩36,298 | ₩35,062 | ₩35,723 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,846 | ₩37,794 | ₩36,124 | ₩36,618 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,594 | ₩38,128 | ₩37,173 | ₩37,741 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,059 | ₩37,640 | ₩36,525 | ₩37,153 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,044 | ₩37,313 | ₩35,870 | ₩36,939 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,855 | ₩35,523 | ₩34,267 | ₩35,403 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,710 | ₩35,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,002 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,777 | ₩36,304 | ₩35,269 | ₩35,590 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,563 | ₩36,044 | ₩35,002 | ₩35,630 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,162 | ₩35,924 | ₩34,775 | ₩35,884 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,895 | ₩35,262 | ₩34,494 | ₩35,082 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,681 | ₩35,469 | ₩34,160 | ₩35,216 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,481 | ₩35,042 | ₩33,973 | ₩34,935 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,801 | ₩34,801 | ₩33,987 | ₩34,000 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,307 | ₩34,721 | ₩33,946 | ₩34,214 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,775 | ₩34,775 | ₩34,053 | ₩34,427 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,508 | ₩35,042 | ₩33,152 | ₩34,000 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,254 | ₩34,374 | ₩33,679 | ₩34,067 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,425 | ₩34,347 | ₩33,339 | ₩33,960 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,868 | ₩34,989 | ₩34,374 | ₩34,788 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,561 | ₩34,761 | ₩33,452 | ₩34,240 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,441 | ₩35,737 | ₩34,441 | ₩35,162 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩35,015 | ₩35,015 | ₩34,254 | ₩34,267 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,613 | ₩34,721 | ₩33,613 | ₩34,668 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,679 | ₩34,000 | ₩32,557 | ₩33,653 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,225 | ₩33,492 | ₩32,424 | ₩33,279 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,706 | ₩33,987 | ₩33,051 | ₩33,132 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,387 | ₩34,641 | ₩34,107 | ₩34,174 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,456 | ₩35,563 | ₩34,374 | ₩34,561 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,456 | ₩35,904 | ₩34,895 | ₩35,242 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,842 | ₩35,817 | ₩34,614 | ₩35,630 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,296 | ₩35,296 | ₩34,568 | ₩34,681 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,721 | ₩34,989 | ₩34,200 | ₩34,775 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,975 | ₩35,029 | ₩34,468 | ₩34,601 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,454 | ₩35,202 | ₩34,401 | ₩34,588 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,592 | ₩36,959 | ₩34,842 | ₩35,042 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,220 | ₩37,220 | ₩36,198 | ₩36,244 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩37,006 | ₩38,008 | ₩36,972 | ₩37,594 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,979 | ₩37,313 | ₩36,709 | ₩37,086 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,861 | ₩38,262 | ₩36,779 | ₩36,966 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,542 | ₩39,143 | ₩36,859 | ₩37,179 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,462 | ₩39,197 | ₩37,948 | ₩37,994 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,382 | ₩38,702 | ₩37,273 | ₩37,941 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,475 | ₩38,689 | ₩37,727 | ₩37,741 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,956 | ₩39,277 | ₩38,141 | ₩38,195 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,557 | ₩39,976 | ₩39,050 | ₩39,143 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,079 | ₩40,533 | ₩39,611 | ₩39,865 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,794 | ₩39,277 | ₩37,567 | ₩39,250 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,084 | ₩38,128 | ₩34,334 | ₩37,380 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,401 | ₩34,614 | ₩33,479 | ₩34,441 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,336 | ₩35,616 | ₩32,998 | ₩33,292 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,216 | ₩35,616 | ₩34,868 | ₩35,296 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,271 | ₩36,498 | ₩34,614 | ₩35,469 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,191 | ₩36,632 | ₩35,870 | ₩35,924 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,605 | ₩36,605 | ₩35,309 | ₩36,097 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,137 | ₩36,939 | ₩35,055 | ₩36,618 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,748 | ₩36,178 | ₩34,574 | ₩36,137 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,886 | ₩36,886 | ₩34,134 | ₩34,334 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,296 | ₩35,910 | ₩34,655 | ₩35,550 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩35,002 | ₩36,652 | ₩35,002 | ₩36,004 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,309 | ₩35,797 | ₩34,928 | ₩35,510 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,830 | ₩36,024 | ₩34,741 | ₩35,055 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,122 | ₩35,717 | ₩34,768 | ₩35,055 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,042 | ₩35,590 | ₩34,855 | ₩35,189 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩35,029 | ₩35,289 | ₩34,534 | ₩34,775 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,147 | ₩34,614 | ₩33,637 | ₩34,361 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,643 | ₩35,790 | ₩34,227 | ₩34,908 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,977 | ₩36,298 | ₩35,790 | ₩36,271 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,645 | ₩36,932 | ₩35,109 | ₩35,657 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,527 | ₩37,881 | ₩36,258 | ₩36,271 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,821 | ₩38,088 | ₩37,367 | ₩37,367 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,141 | ₩38,141 | ₩37,113 | ₩37,607 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,569 | ₩38,582 | ₩37,888 | ₩38,462 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,153 | ₩38,970 | ₩36,892 | ₩38,769 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,351 | ₩36,952 | ₩36,011 | ₩36,405 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,819 | ₩37,340 | ₩36,017 | ₩36,405 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,353 | ₩38,075 | ₩37,113 | ₩38,075 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,326 | ₩38,168 | ₩37,220 | ₩37,527 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,099 | ₩38,195 | ₩36,418 | ₩36,552 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,805 | ₩37,420 | ₩36,805 | ₩36,992 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,159 | ₩37,647 | ₩36,471 | ₩36,538 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,258 | ₩36,378 | ₩35,770 | ₩36,258 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,214 | ₩36,044 | ₩34,187 | ₩35,857 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,935 | ₩35,229 | ₩33,800 | ₩33,840 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,282 | ₩36,111 | ₩33,946 | ₩35,269 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,574 | ₩35,416 | ₩34,427 | ₩34,882 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,534 | ₩34,775 | ₩33,987 | ₩34,240 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,948 | ₩34,995 | ₩34,387 | ₩34,882 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,189 | ₩35,403 | ₩34,761 | ₩34,775 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,908 | ₩35,763 | ₩34,908 | ₩35,416 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,893 | ₩34,915 | ₩33,225 | ₩34,534 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,880 | ₩35,095 | ₩33,592 | ₩34,628 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,960 | ₩34,093 | ₩33,145 | ₩34,040 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,147 | ₩34,675 | ₩33,900 | ₩34,347 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,265 | ₩34,093 | ₩33,225 | ₩33,853 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,597 | ₩32,838 | ₩31,913 | ₩32,704 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,889 | ₩32,824 | ₩31,328 | ₩32,156 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,822 | ₩32,410 | ₩31,482 | ₩32,303 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,742 | ₩31,996 | ₩30,546 | ₩31,328 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,557 | ₩32,998 | ₩32,132 | ₩32,183 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,800 | ₩33,853 | ₩32,570 | ₩32,597 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,227 | ₩34,574 | ₩33,973 | ₩34,294 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,481 | ₩34,508 | ₩33,806 | ₩33,906 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,521 | ₩34,888 | ₩33,458 | ₩34,307 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,975 | ₩35,176 | ₩34,601 | ₩34,708 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩35,015 | ₩35,102 | ₩34,641 | ₩34,855 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,950 | ₩36,057 | ₩34,548 | ₩34,708 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩34,000 | ₩35,363 | ₩33,679 | ₩35,055 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,279 | ₩33,639 | ₩32,764 | ₩32,824 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,397 | ₩33,332 | ₩32,170 | ₩32,918 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,198 | ₩34,876 | ₩31,876 | ₩32,143 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,385 | ₩34,494 | ₩33,345 | ₩34,214 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,586 | ₩33,987 | ₩32,744 | ₩33,185 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,933 | ₩33,960 | ₩33,091 | ₩33,572 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,240 | ₩34,815 | ₩33,906 | ₩34,120 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,973 | ₩34,414 | ₩33,546 | ₩34,107 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,321 | ₩34,628 | ₩33,679 | ₩34,067 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,641 | ₩34,828 | ₩33,813 | ₩34,107 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,468 | ₩34,948 | ₩33,860 | ₩34,214 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,107 | ₩34,635 | ₩34,080 | ₩34,427 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,214 | ₩34,761 | ₩34,033 | ₩34,174 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,279 | ₩33,840 | ₩33,011 | ₩33,212 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,109 | ₩35,176 | ₩32,951 | ₩33,279 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,468 | ₩35,510 | ₩33,759 | ₩35,256 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,532 | ₩34,267 | ₩33,365 | ₩34,267 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,307 | ₩34,414 | ₩33,733 | ₩34,040 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,664 | ₩34,047 | ₩32,196 | ₩33,946 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,983 | ₩33,125 | ₩31,729 | ₩32,744 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,845 | ₩30,353 | ₩29,732 | ₩30,086 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,311 | ₩30,086 | ₩28,990 | ₩30,059 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,845 | ₩30,727 | ₩29,284 | ₩29,444 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,404 | ₩31,141 | ₩29,404 | ₩30,820 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,830 | ₩30,393 | ₩28,790 | ₩30,206 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,752 | ₩30,072 | ₩27,895 | ₩28,108 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,979 | ₩30,213 | ₩29,404 | ₩29,538 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,368 | ₩31,368 | ₩30,086 | ₩30,339 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,088 | ₩31,662 | ₩30,607 | ₩31,582 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩30,019 | ₩30,954 | ₩29,752 | ₩30,660 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,206 | ₩31,027 | ₩29,845 | ₩30,433 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,538 | ₩29,585 | ₩28,676 | ₩29,044 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,885 | ₩29,992 | ₩29,144 | ₩29,578 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩31,007 | ₩31,275 | ₩30,513 | ₩30,526 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,794 | ₩31,141 | ₩30,326 | ₩31,047 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,687 | ₩31,047 | ₩30,233 | ₩30,567 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,141 | ₩31,555 | ₩30,019 | ₩30,393 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,288 | ₩31,448 | ₩30,754 | ₩30,954 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,343 | ₩32,564 | ₩31,301 | ₩31,889 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,317 | ₩33,265 | ₩32,090 | ₩32,424 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,275 | ₩32,537 | ₩30,526 | ₩32,210 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,198 | ₩33,693 | ₩32,023 | ₩32,036 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,681 | ₩34,975 | ₩33,613 | ₩33,987 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,550 | ₩35,937 | ₩34,855 | ₩35,055 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,723 | ₩36,084 | ₩34,668 | ₩35,229 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,084 | ₩36,972 | ₩35,403 | ₩36,872 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,844 | ₩36,912 | ₩35,536 | ₩36,832 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,966 | ₩37,113 | ₩36,031 | ₩36,311 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,647 | ₩37,914 | ₩36,431 | ₩36,752 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,153 | ₩37,821 | ₩36,892 | ₩37,473 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,712 | ₩37,320 | ₩36,391 | ₩37,059 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,939 | ₩37,420 | ₩36,505 | ₩36,872 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,057 | ₩37,126 | ₩35,997 | ₩37,099 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,605 | ₩37,113 | ₩35,937 | ₩36,244 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,260 | ₩37,735 | ₩36,498 | ₩36,512 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,273 | ₩38,034 | ₩36,164 | ₩37,367 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,218 | ₩37,580 | ₩35,937 | ₩36,779 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,338 | ₩36,572 | ₩35,149 | ₩35,416 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,830 | ₩36,178 | ₩35,643 | ₩35,750 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,830 | ₩36,451 | ₩35,710 | ₩36,084 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,801 | ₩36,017 | ₩34,801 | ₩35,817 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,880 | ₩34,361 | ₩33,492 | ₩34,307 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩32,009 | ₩34,855 | ₩31,963 | ₩34,280 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,715 | ₩32,116 | ₩31,208 | ₩31,742 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,500 | ₩31,963 | ₩30,500 | ₩31,689 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,901 | ₩31,281 | ₩30,580 | ₩30,754 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,047 | ₩31,395 | ₩30,446 | ₩31,368 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,500 | ₩31,181 | ₩29,818 | ₩30,673 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,500 | ₩30,500 | ₩30,059 | ₩30,353 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,874 | ₩31,001 | ₩30,386 | ₩30,526 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,595 | ₩31,943 | ₩30,747 | ₩30,847 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,408 | ₩32,023 | ₩31,221 | ₩31,862 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,446 | ₩31,856 | ₩30,206 | ₩31,154 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,885 | ₩30,112 | ₩29,605 | ₩30,032 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,874 | ₩30,874 | ₩30,326 | ₩30,393 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,952 | ₩30,994 | ₩29,952 | ₩30,794 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,858 | ₩30,480 | ₩29,671 | ₩30,446 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,206 | ₩30,433 | ₩29,912 | ₩29,939 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,166 | ₩30,420 | ₩29,852 | ₩29,992 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,233 | ₩30,526 | ₩29,738 | ₩30,446 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,057 | ₩30,199 | ₩29,057 | ₩30,046 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,607 | ₩30,907 | ₩28,937 | ₩29,017 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,858 | ₩30,787 | ₩29,511 | ₩30,727 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,418 | ₩30,380 | ₩29,418 | ₩30,005 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,857 | ₩29,645 | ₩28,643 | ₩29,471 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,097 | ₩29,124 | ₩28,632 | ₩28,683 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,271 | ₩29,431 | ₩29,110 | ₩29,150 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,351 | ₩29,431 | ₩29,084 | ₩29,164 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,484 | ₩29,725 | ₩29,137 | ₩29,351 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,565 | ₩29,645 | ₩29,324 | ₩29,418 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,364 | ₩29,885 | ₩29,324 | ₩29,645 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩28,990 | ₩29,638 | ₩28,937 | ₩29,418 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,616 | ₩28,957 | ₩28,603 | ₩28,870 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,897 | ₩29,017 | ₩28,482 | ₩28,643 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,910 | ₩29,271 | ₩28,369 | ₩28,523 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,337 | ₩29,458 | ₩28,696 | ₩28,843 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,578 | ₩29,617 | ₩29,085 | ₩29,124 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,952 | ₩30,052 | ₩29,177 | ₩29,271 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,752 | ₩30,066 | ₩29,651 | ₩29,845 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,763 | ₩29,789 | ₩28,703 | ₩29,778 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,736 | ₩29,177 | ₩28,549 | ₩28,776 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,364 | ₩29,565 | ₩28,857 | ₩28,870 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,565 | ₩29,565 | ₩28,750 | ₩29,177 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,712 | ₩29,933 | ₩29,337 | ₩29,471 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,792 | ₩29,858 | ₩29,224 | ₩29,645 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,206 | ₩30,213 | ₩29,658 | ₩29,698 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,965 | ₩30,380 | ₩29,725 | ₩30,046 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,192 | ₩30,553 | ₩30,039 | ₩30,406 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,246 | ₩30,580 | ₩29,979 | ₩29,992 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,858 | ₩30,553 | ₩29,598 | ₩30,286 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,030 | ₩29,778 | ₩28,894 | ₩29,551 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,509 | ₩29,364 | ₩28,295 | ₩29,137 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,164 | ₩29,311 | ₩28,189 | ₩28,295 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,362 | ₩28,857 | ₩28,335 | ₩28,776 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,389 | ₩28,607 | ₩28,122 | ₩28,322 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,297 | ₩29,524 | ₩28,536 | ₩28,576 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,977 | ₩29,718 | ₩28,923 | ₩29,484 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,179 | ₩30,560 | ₩29,858 | ₩30,019 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,725 | ₩30,887 | ₩29,712 | ₩30,339 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,578 | ₩29,865 | ₩29,364 | ₩29,685 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,792 | ₩30,052 | ₩29,277 | ₩29,591 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,536 | ₩29,591 | ₩28,295 | ₩29,551 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,044 | ₩29,351 | ₩28,563 | ₩28,763 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,696 | ₩29,411 | ₩28,376 | ₩29,191 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩28,990 | ₩29,030 | ₩28,496 | ₩28,696 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,177 | ₩29,591 | ₩28,736 | ₩29,565 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,204 | ₩29,939 | ₩28,656 | ₩29,498 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,698 | ₩30,580 | ₩29,044 | ₩29,204 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,551 | ₩33,419 | ₩29,524 | ₩30,059 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,708 | ₩34,922 | ₩34,361 | ₩34,494 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,256 | ₩35,256 | ₩34,608 | ₩34,748 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,256 | ₩35,349 | ₩34,882 | ₩34,908 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,214 | ₩34,888 | ₩34,027 | ₩34,801 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,748 | ₩34,815 | ₩33,920 | ₩33,960 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,521 | ₩35,082 | ₩34,254 | ₩34,775 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,775 | ₩35,082 | ₩34,655 | ₩34,721 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,254 | ₩34,668 | ₩34,080 | ₩34,641 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,721 | ₩35,042 | ₩34,321 | ₩34,574 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,733 | ₩34,548 | ₩33,559 | ₩34,401 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,290 | ₩33,699 | ₩32,123 | ₩33,279 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,372 | ₩33,946 | ₩32,791 | ₩32,851 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,840 | ₩34,621 | ₩32,637 | ₩32,664 | -3.47% | 146.9만 |
|---|