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 | ₩35,911 | ₩36,111 | ₩35,204 | ₩35,591 | -0.89% | 122만 |
| 2026.10.08 | ₩36,071 | ₩36,258 | ₩35,023 | ₩35,684 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,805 | ₩37,752 | ₩36,084 | ₩36,578 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,552 | ₩38,086 | ₩37,132 | ₩37,699 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,018 | ₩37,599 | ₩36,485 | ₩37,112 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,004 | ₩37,272 | ₩35,831 | ₩36,898 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,817 | ₩35,484 | ₩34,229 | ₩35,364 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,671 | ₩35,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,963 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,737 | ₩36,264 | ₩35,230 | ₩35,551 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,524 | ₩36,004 | ₩34,963 | ₩35,591 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,124 | ₩35,884 | ₩34,737 | ₩35,844 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,857 | ₩35,224 | ₩34,456 | ₩35,043 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,643 | ₩35,430 | ₩34,123 | ₩35,177 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,443 | ₩35,003 | ₩33,936 | ₩34,897 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,763 | ₩34,763 | ₩33,949 | ₩33,963 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,269 | ₩34,683 | ₩33,909 | ₩34,176 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,737 | ₩34,737 | ₩34,016 | ₩34,390 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,470 | ₩35,003 | ₩33,115 | ₩33,963 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,216 | ₩34,336 | ₩33,642 | ₩34,029 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,389 | ₩34,309 | ₩33,302 | ₩33,922 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,830 | ₩34,950 | ₩34,336 | ₩34,750 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,523 | ₩34,723 | ₩33,415 | ₩34,203 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,403 | ₩35,697 | ₩34,403 | ₩35,124 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩34,977 | ₩34,977 | ₩34,216 | ₩34,229 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,576 | ₩34,683 | ₩33,576 | ₩34,630 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,642 | ₩33,963 | ₩32,521 | ₩33,616 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,189 | ₩33,455 | ₩32,388 | ₩33,242 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,669 | ₩33,949 | ₩33,015 | ₩33,095 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,350 | ₩34,603 | ₩34,069 | ₩34,136 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,417 | ₩35,524 | ₩34,336 | ₩34,523 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,417 | ₩35,864 | ₩34,857 | ₩35,204 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,803 | ₩35,777 | ₩34,576 | ₩35,591 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,257 | ₩35,257 | ₩34,530 | ₩34,643 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,683 | ₩34,950 | ₩34,163 | ₩34,737 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,937 | ₩34,990 | ₩34,430 | ₩34,563 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,416 | ₩35,164 | ₩34,363 | ₩34,550 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,551 | ₩36,918 | ₩34,803 | ₩35,003 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,179 | ₩37,179 | ₩36,158 | ₩36,204 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩36,965 | ₩37,966 | ₩36,932 | ₩37,552 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,938 | ₩37,272 | ₩36,669 | ₩37,045 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,819 | ₩38,220 | ₩36,738 | ₩36,925 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,500 | ₩39,100 | ₩36,818 | ₩37,139 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,420 | ₩39,154 | ₩37,906 | ₩37,953 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,340 | ₩38,660 | ₩37,232 | ₩37,899 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,433 | ₩38,647 | ₩37,686 | ₩37,699 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,913 | ₩39,234 | ₩38,099 | ₩38,153 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,514 | ₩39,932 | ₩39,007 | ₩39,100 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,034 | ₩40,488 | ₩39,567 | ₩39,821 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,752 | ₩39,234 | ₩37,526 | ₩39,207 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,044 | ₩38,086 | ₩34,296 | ₩37,339 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,363 | ₩34,576 | ₩33,442 | ₩34,403 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,297 | ₩35,577 | ₩32,962 | ₩33,255 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,177 | ₩35,577 | ₩34,830 | ₩35,257 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,231 | ₩36,458 | ₩34,576 | ₩35,430 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,151 | ₩36,591 | ₩35,831 | ₩35,884 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,565 | ₩36,565 | ₩35,270 | ₩36,058 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,098 | ₩36,898 | ₩35,017 | ₩36,578 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,710 | ₩36,138 | ₩34,536 | ₩36,098 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,845 | ₩36,845 | ₩34,096 | ₩34,296 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,257 | ₩35,871 | ₩34,616 | ₩35,511 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩34,963 | ₩36,611 | ₩34,963 | ₩35,964 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,270 | ₩35,757 | ₩34,890 | ₩35,470 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,791 | ₩35,984 | ₩34,703 | ₩35,017 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,083 | ₩35,677 | ₩34,730 | ₩35,017 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,003 | ₩35,551 | ₩34,817 | ₩35,150 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩34,990 | ₩35,250 | ₩34,496 | ₩34,737 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,109 | ₩34,576 | ₩33,600 | ₩34,323 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,604 | ₩35,751 | ₩34,189 | ₩34,870 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,938 | ₩36,258 | ₩35,751 | ₩36,231 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,605 | ₩36,892 | ₩35,070 | ₩35,617 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,486 | ₩37,839 | ₩36,218 | ₩36,231 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,779 | ₩38,046 | ₩37,325 | ₩37,325 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,099 | ₩38,099 | ₩37,072 | ₩37,566 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,526 | ₩38,540 | ₩37,846 | ₩38,420 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,112 | ₩38,927 | ₩36,852 | ₩38,727 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,311 | ₩36,912 | ₩35,971 | ₩36,365 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,778 | ₩37,299 | ₩35,978 | ₩36,365 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,312 | ₩38,033 | ₩37,072 | ₩38,033 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,285 | ₩38,126 | ₩37,179 | ₩37,486 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,059 | ₩38,153 | ₩36,378 | ₩36,511 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,765 | ₩37,379 | ₩36,765 | ₩36,952 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,119 | ₩37,606 | ₩36,431 | ₩36,498 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,218 | ₩36,338 | ₩35,731 | ₩36,218 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,176 | ₩36,004 | ₩34,149 | ₩35,817 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,897 | ₩35,190 | ₩33,762 | ₩33,802 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,244 | ₩36,071 | ₩33,909 | ₩35,230 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,536 | ₩35,377 | ₩34,390 | ₩34,843 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,496 | ₩34,737 | ₩33,949 | ₩34,203 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,910 | ₩34,957 | ₩34,350 | ₩34,843 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,150 | ₩35,364 | ₩34,723 | ₩34,737 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,870 | ₩35,724 | ₩34,870 | ₩35,377 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,856 | ₩34,877 | ₩33,189 | ₩34,496 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,842 | ₩35,057 | ₩33,556 | ₩34,590 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,922 | ₩34,056 | ₩33,108 | ₩34,003 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,109 | ₩34,636 | ₩33,862 | ₩34,309 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,229 | ₩34,056 | ₩33,189 | ₩33,816 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,561 | ₩32,802 | ₩31,878 | ₩32,668 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,854 | ₩32,788 | ₩31,294 | ₩32,121 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,787 | ₩32,374 | ₩31,447 | ₩32,268 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,707 | ₩31,961 | ₩30,513 | ₩31,294 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,521 | ₩32,962 | ₩32,097 | ₩32,148 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,762 | ₩33,816 | ₩32,535 | ₩32,561 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,189 | ₩34,536 | ₩33,936 | ₩34,256 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,443 | ₩34,470 | ₩33,769 | ₩33,869 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,483 | ₩34,850 | ₩33,421 | ₩34,269 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,937 | ₩35,137 | ₩34,563 | ₩34,670 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩34,977 | ₩35,063 | ₩34,603 | ₩34,817 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,911 | ₩36,018 | ₩34,510 | ₩34,670 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩33,963 | ₩35,324 | ₩33,642 | ₩35,017 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,242 | ₩33,602 | ₩32,728 | ₩32,788 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,361 | ₩33,295 | ₩32,134 | ₩32,882 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,162 | ₩34,838 | ₩31,841 | ₩32,108 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,349 | ₩34,456 | ₩33,309 | ₩34,176 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,549 | ₩33,949 | ₩32,708 | ₩33,148 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,896 | ₩33,922 | ₩33,055 | ₩33,535 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,203 | ₩34,777 | ₩33,869 | ₩34,083 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,936 | ₩34,376 | ₩33,509 | ₩34,069 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,283 | ₩34,590 | ₩33,642 | ₩34,029 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,603 | ₩34,790 | ₩33,776 | ₩34,069 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,430 | ₩34,910 | ₩33,822 | ₩34,176 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,069 | ₩34,596 | ₩34,043 | ₩34,390 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,176 | ₩34,723 | ₩33,996 | ₩34,136 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,242 | ₩33,802 | ₩32,975 | ₩33,175 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,070 | ₩35,137 | ₩32,915 | ₩33,242 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,430 | ₩35,470 | ₩33,722 | ₩35,217 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,495 | ₩34,229 | ₩33,329 | ₩34,229 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,269 | ₩34,376 | ₩33,696 | ₩34,003 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,628 | ₩34,009 | ₩32,161 | ₩33,909 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,947 | ₩33,088 | ₩31,694 | ₩32,708 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,812 | ₩30,319 | ₩29,699 | ₩30,052 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,278 | ₩30,052 | ₩28,958 | ₩30,026 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,812 | ₩30,693 | ₩29,252 | ₩29,412 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,372 | ₩31,107 | ₩29,372 | ₩30,786 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,798 | ₩30,359 | ₩28,758 | ₩30,173 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,719 | ₩30,039 | ₩27,864 | ₩28,077 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,946 | ₩30,179 | ₩29,372 | ₩29,505 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,334 | ₩31,334 | ₩30,052 | ₩30,306 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,053 | ₩31,627 | ₩30,573 | ₩31,547 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩29,986 | ₩30,920 | ₩29,719 | ₩30,626 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,173 | ₩30,993 | ₩29,812 | ₩30,399 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,505 | ₩29,552 | ₩28,645 | ₩29,012 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,852 | ₩29,959 | ₩29,112 | ₩29,545 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩30,973 | ₩31,240 | ₩30,480 | ₩30,493 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,760 | ₩31,107 | ₩30,293 | ₩31,013 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,653 | ₩31,013 | ₩30,199 | ₩30,533 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,107 | ₩31,520 | ₩29,986 | ₩30,359 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,254 | ₩31,414 | ₩30,720 | ₩30,920 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,308 | ₩32,528 | ₩31,267 | ₩31,854 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,281 | ₩33,229 | ₩32,054 | ₩32,388 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,240 | ₩32,501 | ₩30,493 | ₩32,174 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,162 | ₩33,656 | ₩31,987 | ₩32,001 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,643 | ₩34,937 | ₩33,576 | ₩33,949 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,511 | ₩35,898 | ₩34,817 | ₩35,017 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,684 | ₩36,044 | ₩34,630 | ₩35,190 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,044 | ₩36,932 | ₩35,364 | ₩36,832 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,804 | ₩36,872 | ₩35,497 | ₩36,792 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,925 | ₩37,072 | ₩35,991 | ₩36,271 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,606 | ₩37,873 | ₩36,391 | ₩36,712 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,112 | ₩37,779 | ₩36,852 | ₩37,432 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,672 | ₩37,279 | ₩36,351 | ₩37,018 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,898 | ₩37,379 | ₩36,465 | ₩36,832 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,018 | ₩37,085 | ₩35,958 | ₩37,059 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,565 | ₩37,072 | ₩35,898 | ₩36,204 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,219 | ₩37,694 | ₩36,458 | ₩36,471 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,232 | ₩37,993 | ₩36,124 | ₩37,325 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,178 | ₩37,539 | ₩35,898 | ₩36,738 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,298 | ₩36,531 | ₩35,110 | ₩35,377 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,791 | ₩36,138 | ₩35,604 | ₩35,711 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,791 | ₩36,411 | ₩35,671 | ₩36,044 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,763 | ₩35,978 | ₩34,763 | ₩35,777 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,842 | ₩34,323 | ₩33,455 | ₩34,269 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩31,974 | ₩34,817 | ₩31,927 | ₩34,243 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,681 | ₩32,081 | ₩31,173 | ₩31,707 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,466 | ₩31,927 | ₩30,466 | ₩31,654 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,867 | ₩31,247 | ₩30,546 | ₩30,720 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,013 | ₩31,360 | ₩30,413 | ₩31,334 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,466 | ₩31,147 | ₩29,786 | ₩30,640 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,466 | ₩30,466 | ₩30,026 | ₩30,319 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,840 | ₩30,967 | ₩30,353 | ₩30,493 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,560 | ₩31,907 | ₩30,713 | ₩30,813 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,374 | ₩31,987 | ₩31,187 | ₩31,827 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,413 | ₩31,821 | ₩30,173 | ₩31,120 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,852 | ₩30,079 | ₩29,572 | ₩29,999 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,840 | ₩30,840 | ₩30,293 | ₩30,359 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,960 | ₩29,919 | ₩30,760 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,826 | ₩30,446 | ₩29,639 | ₩30,413 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,173 | ₩30,399 | ₩29,879 | ₩29,906 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,133 | ₩30,386 | ₩29,819 | ₩29,959 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,199 | ₩30,493 | ₩29,706 | ₩30,413 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,025 | ₩30,166 | ₩29,025 | ₩30,012 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,573 | ₩30,873 | ₩28,905 | ₩28,985 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,826 | ₩30,753 | ₩29,479 | ₩30,693 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,385 | ₩30,346 | ₩29,385 | ₩29,972 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,825 | ₩29,612 | ₩28,611 | ₩29,439 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,065 | ₩29,092 | ₩28,601 | ₩28,651 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,238 | ₩29,399 | ₩29,078 | ₩29,118 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,319 | ₩29,399 | ₩29,052 | ₩29,132 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,452 | ₩29,692 | ₩29,105 | ₩29,319 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,532 | ₩29,612 | ₩29,292 | ₩29,385 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,332 | ₩29,852 | ₩29,292 | ₩29,612 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩28,958 | ₩29,605 | ₩28,905 | ₩29,385 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,585 | ₩28,925 | ₩28,571 | ₩28,838 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,865 | ₩28,985 | ₩28,451 | ₩28,611 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,878 | ₩29,238 | ₩28,338 | ₩28,491 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,305 | ₩29,425 | ₩28,665 | ₩28,811 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,545 | ₩29,584 | ₩29,053 | ₩29,092 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,919 | ₩30,019 | ₩29,145 | ₩29,238 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,719 | ₩30,032 | ₩29,619 | ₩29,812 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,731 | ₩29,756 | ₩28,671 | ₩29,746 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,705 | ₩29,145 | ₩28,518 | ₩28,745 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,332 | ₩29,532 | ₩28,825 | ₩28,838 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,532 | ₩29,532 | ₩28,718 | ₩29,145 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,679 | ₩29,900 | ₩29,305 | ₩29,439 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,759 | ₩29,826 | ₩29,192 | ₩29,612 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,173 | ₩30,179 | ₩29,625 | ₩29,665 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,932 | ₩30,346 | ₩29,692 | ₩30,012 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,159 | ₩30,520 | ₩30,006 | ₩30,373 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,213 | ₩30,546 | ₩29,946 | ₩29,959 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,826 | ₩30,520 | ₩29,565 | ₩30,253 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩28,998 | ₩29,746 | ₩28,862 | ₩29,519 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,478 | ₩29,332 | ₩28,264 | ₩29,105 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,132 | ₩29,278 | ₩28,158 | ₩28,264 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,331 | ₩28,825 | ₩28,304 | ₩28,745 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,358 | ₩28,575 | ₩28,091 | ₩28,291 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,265 | ₩29,492 | ₩28,504 | ₩28,545 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,945 | ₩29,686 | ₩28,891 | ₩29,452 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,146 | ₩30,526 | ₩29,826 | ₩29,986 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,692 | ₩30,853 | ₩29,679 | ₩30,306 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,545 | ₩29,832 | ₩29,332 | ₩29,652 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,759 | ₩30,019 | ₩29,245 | ₩29,559 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,504 | ₩29,559 | ₩28,264 | ₩29,519 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,012 | ₩29,319 | ₩28,531 | ₩28,731 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,665 | ₩29,379 | ₩28,344 | ₩29,158 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩28,958 | ₩28,998 | ₩28,464 | ₩28,665 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,145 | ₩29,559 | ₩28,705 | ₩29,532 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,172 | ₩29,906 | ₩28,625 | ₩29,465 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,665 | ₩30,546 | ₩29,012 | ₩29,172 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,519 | ₩33,382 | ₩29,492 | ₩30,026 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,670 | ₩34,883 | ₩34,323 | ₩34,456 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,217 | ₩35,217 | ₩34,570 | ₩34,710 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,217 | ₩35,310 | ₩34,843 | ₩34,870 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,176 | ₩34,850 | ₩33,989 | ₩34,763 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,710 | ₩34,777 | ₩33,882 | ₩33,922 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,483 | ₩35,043 | ₩34,216 | ₩34,737 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,737 | ₩35,043 | ₩34,616 | ₩34,683 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,216 | ₩34,630 | ₩34,043 | ₩34,603 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,683 | ₩35,003 | ₩34,283 | ₩34,536 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,696 | ₩34,510 | ₩33,522 | ₩34,363 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,254 | ₩33,662 | ₩32,088 | ₩33,242 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,335 | ₩33,909 | ₩32,755 | ₩32,815 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,802 | ₩34,583 | ₩32,601 | ₩32,628 | -3.47% | 146.9만 |
|---|