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 | ₩35,940 | ₩36,141 | ₩35,233 | ₩35,620 | -0.89% | 122만 |
| 2026.10.08 | ₩36,101 | ₩36,288 | ₩35,052 | ₩35,713 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,835 | ₩37,784 | ₩36,114 | ₩36,608 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,583 | ₩38,117 | ₩37,163 | ₩37,730 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,049 | ₩37,630 | ₩36,515 | ₩37,142 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,034 | ₩37,303 | ₩35,860 | ₩36,929 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,845 | ₩35,513 | ₩34,258 | ₩35,393 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,700 | ₩35,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,992 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,767 | ₩36,294 | ₩35,259 | ₩35,580 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,553 | ₩36,034 | ₩34,992 | ₩35,620 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,152 | ₩35,914 | ₩34,765 | ₩35,874 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,885 | ₩35,253 | ₩34,485 | ₩35,072 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,672 | ₩35,460 | ₩34,151 | ₩35,206 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,471 | ₩35,032 | ₩33,964 | ₩34,925 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,792 | ₩34,792 | ₩33,977 | ₩33,991 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,298 | ₩34,712 | ₩33,937 | ₩34,204 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,765 | ₩34,765 | ₩34,044 | ₩34,418 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,498 | ₩35,032 | ₩33,142 | ₩33,991 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,244 | ₩34,364 | ₩33,670 | ₩34,057 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,416 | ₩34,338 | ₩33,329 | ₩33,950 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,859 | ₩34,979 | ₩34,364 | ₩34,779 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,551 | ₩34,752 | ₩33,443 | ₩34,231 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,431 | ₩35,727 | ₩34,431 | ₩35,152 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩35,006 | ₩35,006 | ₩34,244 | ₩34,258 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,603 | ₩34,712 | ₩33,603 | ₩34,658 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,670 | ₩33,991 | ₩32,548 | ₩33,643 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,216 | ₩33,483 | ₩32,415 | ₩33,269 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,697 | ₩33,977 | ₩33,042 | ₩33,122 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,378 | ₩34,632 | ₩34,097 | ₩34,164 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,446 | ₩35,553 | ₩34,364 | ₩34,551 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,446 | ₩35,894 | ₩34,885 | ₩35,233 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,832 | ₩35,807 | ₩34,605 | ₩35,620 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,286 | ₩35,286 | ₩34,558 | ₩34,672 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,712 | ₩34,979 | ₩34,191 | ₩34,765 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,965 | ₩35,019 | ₩34,458 | ₩34,592 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,445 | ₩35,193 | ₩34,391 | ₩34,578 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,582 | ₩36,949 | ₩34,832 | ₩35,032 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,209 | ₩37,209 | ₩36,188 | ₩36,234 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩36,996 | ₩37,997 | ₩36,962 | ₩37,583 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,969 | ₩37,303 | ₩36,699 | ₩37,076 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,850 | ₩38,251 | ₩36,769 | ₩36,955 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,531 | ₩39,132 | ₩36,849 | ₩37,169 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,451 | ₩39,186 | ₩37,937 | ₩37,984 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,371 | ₩38,692 | ₩37,263 | ₩37,930 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,465 | ₩38,678 | ₩37,717 | ₩37,730 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,946 | ₩39,266 | ₩38,131 | ₩38,184 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,547 | ₩39,965 | ₩39,039 | ₩39,132 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,067 | ₩40,521 | ₩39,600 | ₩39,854 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,784 | ₩39,266 | ₩37,557 | ₩39,239 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,074 | ₩38,117 | ₩34,324 | ₩37,370 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,391 | ₩34,605 | ₩33,470 | ₩34,431 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,326 | ₩35,607 | ₩32,989 | ₩33,283 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,206 | ₩35,607 | ₩34,859 | ₩35,286 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,261 | ₩36,488 | ₩34,605 | ₩35,460 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,181 | ₩36,622 | ₩35,860 | ₩35,914 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,595 | ₩36,595 | ₩35,299 | ₩36,087 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,127 | ₩36,929 | ₩35,046 | ₩36,608 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,738 | ₩36,168 | ₩34,565 | ₩36,127 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,875 | ₩36,875 | ₩34,124 | ₩34,324 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,286 | ₩35,900 | ₩34,645 | ₩35,540 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩34,992 | ₩36,642 | ₩34,992 | ₩35,994 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,299 | ₩35,787 | ₩34,919 | ₩35,500 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,820 | ₩36,014 | ₩34,732 | ₩35,046 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,112 | ₩35,707 | ₩34,758 | ₩35,046 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,032 | ₩35,580 | ₩34,845 | ₩35,179 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩35,019 | ₩35,279 | ₩34,525 | ₩34,765 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,137 | ₩34,605 | ₩33,627 | ₩34,351 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,633 | ₩35,780 | ₩34,218 | ₩34,899 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,967 | ₩36,288 | ₩35,780 | ₩36,261 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,635 | ₩36,922 | ₩35,099 | ₩35,647 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,516 | ₩37,870 | ₩36,248 | ₩36,261 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,810 | ₩38,077 | ₩37,356 | ₩37,356 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,131 | ₩38,131 | ₩37,102 | ₩37,597 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,558 | ₩38,572 | ₩37,877 | ₩38,451 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,142 | ₩38,959 | ₩36,882 | ₩38,759 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,341 | ₩36,942 | ₩36,001 | ₩36,395 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,809 | ₩37,329 | ₩36,007 | ₩36,395 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,343 | ₩38,064 | ₩37,102 | ₩38,064 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,316 | ₩38,158 | ₩37,209 | ₩37,516 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,089 | ₩38,184 | ₩36,408 | ₩36,541 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,795 | ₩37,410 | ₩36,795 | ₩36,982 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,149 | ₩37,637 | ₩36,461 | ₩36,528 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,248 | ₩36,368 | ₩35,760 | ₩36,248 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,204 | ₩36,034 | ₩34,177 | ₩35,847 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,925 | ₩35,219 | ₩33,790 | ₩33,830 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,273 | ₩36,101 | ₩33,937 | ₩35,259 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,565 | ₩35,406 | ₩34,418 | ₩34,872 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,525 | ₩34,765 | ₩33,977 | ₩34,231 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,939 | ₩34,986 | ₩34,378 | ₩34,872 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,179 | ₩35,393 | ₩34,752 | ₩34,765 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,899 | ₩35,753 | ₩34,899 | ₩35,406 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,884 | ₩34,905 | ₩33,216 | ₩34,525 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,870 | ₩35,086 | ₩33,583 | ₩34,618 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,950 | ₩34,084 | ₩33,136 | ₩34,031 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,137 | ₩34,665 | ₩33,890 | ₩34,338 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,256 | ₩34,084 | ₩33,216 | ₩33,844 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,588 | ₩32,829 | ₩31,904 | ₩32,695 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,880 | ₩32,815 | ₩31,319 | ₩32,147 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,814 | ₩32,401 | ₩31,473 | ₩32,294 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,733 | ₩31,987 | ₩30,538 | ₩31,319 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,548 | ₩32,989 | ₩32,123 | ₩32,174 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,790 | ₩33,844 | ₩32,561 | ₩32,588 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,218 | ₩34,565 | ₩33,964 | ₩34,284 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,471 | ₩34,498 | ₩33,797 | ₩33,897 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,511 | ₩34,879 | ₩33,448 | ₩34,298 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,965 | ₩35,166 | ₩34,592 | ₩34,698 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩35,006 | ₩35,092 | ₩34,632 | ₩34,845 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,940 | ₩36,047 | ₩34,538 | ₩34,698 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩33,991 | ₩35,353 | ₩33,670 | ₩35,046 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,269 | ₩33,630 | ₩32,755 | ₩32,815 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,388 | ₩33,323 | ₩32,161 | ₩32,909 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,189 | ₩34,867 | ₩31,867 | ₩32,134 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,376 | ₩34,485 | ₩33,336 | ₩34,204 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,576 | ₩33,977 | ₩32,735 | ₩33,176 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,924 | ₩33,950 | ₩33,082 | ₩33,563 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,231 | ₩34,805 | ₩33,897 | ₩34,111 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,964 | ₩34,405 | ₩33,536 | ₩34,097 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,311 | ₩34,618 | ₩33,670 | ₩34,057 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,632 | ₩34,819 | ₩33,804 | ₩34,097 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,458 | ₩34,939 | ₩33,850 | ₩34,204 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,097 | ₩34,625 | ₩34,071 | ₩34,418 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,204 | ₩34,752 | ₩34,024 | ₩34,164 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,269 | ₩33,830 | ₩33,002 | ₩33,203 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,099 | ₩35,166 | ₩32,942 | ₩33,269 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,458 | ₩35,500 | ₩33,750 | ₩35,246 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,523 | ₩34,258 | ₩33,356 | ₩34,258 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,298 | ₩34,405 | ₩33,723 | ₩34,031 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,655 | ₩34,037 | ₩32,187 | ₩33,937 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,974 | ₩33,116 | ₩31,720 | ₩32,735 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,837 | ₩30,344 | ₩29,723 | ₩30,077 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,303 | ₩30,077 | ₩28,982 | ₩30,051 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,837 | ₩30,718 | ₩29,276 | ₩29,436 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,396 | ₩31,132 | ₩29,396 | ₩30,812 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,822 | ₩30,384 | ₩28,782 | ₩30,197 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,743 | ₩30,064 | ₩27,887 | ₩28,101 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,970 | ₩30,204 | ₩29,396 | ₩29,530 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,359 | ₩31,359 | ₩30,077 | ₩30,331 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,079 | ₩31,653 | ₩30,598 | ₩31,573 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩30,010 | ₩30,945 | ₩29,743 | ₩30,652 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,197 | ₩31,019 | ₩29,837 | ₩30,425 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,530 | ₩29,576 | ₩28,668 | ₩29,036 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,877 | ₩29,984 | ₩29,136 | ₩29,570 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩30,999 | ₩31,266 | ₩30,505 | ₩30,518 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,785 | ₩31,132 | ₩30,318 | ₩31,039 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,678 | ₩31,039 | ₩30,224 | ₩30,558 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,132 | ₩31,546 | ₩30,010 | ₩30,384 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,279 | ₩31,440 | ₩30,745 | ₩30,945 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,334 | ₩32,555 | ₩31,293 | ₩31,880 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,308 | ₩33,256 | ₩32,081 | ₩32,415 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,266 | ₩32,528 | ₩30,518 | ₩32,201 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,189 | ₩33,683 | ₩32,014 | ₩32,027 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,672 | ₩34,965 | ₩33,603 | ₩33,977 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,540 | ₩35,927 | ₩34,845 | ₩35,046 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,713 | ₩36,074 | ₩34,658 | ₩35,219 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,074 | ₩36,962 | ₩35,393 | ₩36,862 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,834 | ₩36,902 | ₩35,526 | ₩36,822 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,955 | ₩37,102 | ₩36,021 | ₩36,301 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,637 | ₩37,904 | ₩36,421 | ₩36,742 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,142 | ₩37,810 | ₩36,882 | ₩37,463 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,702 | ₩37,309 | ₩36,381 | ₩37,049 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,929 | ₩37,410 | ₩36,495 | ₩36,862 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,047 | ₩37,116 | ₩35,987 | ₩37,089 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,595 | ₩37,102 | ₩35,927 | ₩36,234 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,249 | ₩37,725 | ₩36,488 | ₩36,501 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,263 | ₩38,024 | ₩36,154 | ₩37,356 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,208 | ₩37,570 | ₩35,927 | ₩36,769 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,328 | ₩36,562 | ₩35,139 | ₩35,406 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,820 | ₩36,168 | ₩35,633 | ₩35,740 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,820 | ₩36,441 | ₩35,700 | ₩36,074 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,792 | ₩36,007 | ₩34,792 | ₩35,807 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,870 | ₩34,351 | ₩33,483 | ₩34,298 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩32,000 | ₩34,845 | ₩31,954 | ₩34,271 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,707 | ₩32,107 | ₩31,199 | ₩31,733 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,491 | ₩31,954 | ₩30,491 | ₩31,680 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,892 | ₩31,273 | ₩30,571 | ₩30,745 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,039 | ₩31,386 | ₩30,438 | ₩31,359 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,491 | ₩31,172 | ₩29,810 | ₩30,665 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,491 | ₩30,491 | ₩30,051 | ₩30,344 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,865 | ₩30,992 | ₩30,378 | ₩30,518 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,586 | ₩31,934 | ₩30,738 | ₩30,839 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,399 | ₩32,014 | ₩31,213 | ₩31,854 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,438 | ₩31,847 | ₩30,197 | ₩31,146 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,877 | ₩30,104 | ₩29,596 | ₩30,024 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,865 | ₩30,865 | ₩30,318 | ₩30,384 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,944 | ₩30,985 | ₩29,944 | ₩30,785 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,850 | ₩30,471 | ₩29,663 | ₩30,438 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,197 | ₩30,425 | ₩29,904 | ₩29,930 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,157 | ₩30,411 | ₩29,844 | ₩29,984 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,224 | ₩30,518 | ₩29,730 | ₩30,438 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,049 | ₩30,191 | ₩29,049 | ₩30,037 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,598 | ₩30,899 | ₩28,929 | ₩29,009 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,850 | ₩30,778 | ₩29,503 | ₩30,718 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,409 | ₩30,371 | ₩29,409 | ₩29,997 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,849 | ₩29,637 | ₩28,635 | ₩29,463 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,089 | ₩29,116 | ₩28,624 | ₩28,675 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,263 | ₩29,423 | ₩29,102 | ₩29,142 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,343 | ₩29,423 | ₩29,076 | ₩29,156 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,476 | ₩29,717 | ₩29,129 | ₩29,343 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,556 | ₩29,637 | ₩29,316 | ₩29,409 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,356 | ₩29,877 | ₩29,316 | ₩29,637 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩28,982 | ₩29,630 | ₩28,929 | ₩29,409 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,608 | ₩28,949 | ₩28,595 | ₩28,862 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,889 | ₩29,009 | ₩28,475 | ₩28,635 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,902 | ₩29,263 | ₩28,361 | ₩28,515 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,329 | ₩29,450 | ₩28,688 | ₩28,835 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,570 | ₩29,608 | ₩29,077 | ₩29,116 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,944 | ₩30,044 | ₩29,169 | ₩29,263 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,743 | ₩30,057 | ₩29,643 | ₩29,837 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,755 | ₩29,781 | ₩28,695 | ₩29,770 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,728 | ₩29,169 | ₩28,541 | ₩28,768 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,356 | ₩29,556 | ₩28,849 | ₩28,862 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,556 | ₩29,556 | ₩28,742 | ₩29,169 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,703 | ₩29,925 | ₩29,329 | ₩29,463 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,783 | ₩29,850 | ₩29,216 | ₩29,637 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,197 | ₩30,204 | ₩29,650 | ₩29,690 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,957 | ₩30,371 | ₩29,717 | ₩30,037 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,184 | ₩30,545 | ₩30,031 | ₩30,398 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,238 | ₩30,571 | ₩29,970 | ₩29,984 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,850 | ₩30,545 | ₩29,590 | ₩30,278 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,022 | ₩29,770 | ₩28,886 | ₩29,543 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,501 | ₩29,356 | ₩28,288 | ₩29,129 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,156 | ₩29,303 | ₩28,181 | ₩28,288 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,354 | ₩28,849 | ₩28,328 | ₩28,768 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,381 | ₩28,599 | ₩28,114 | ₩28,314 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,289 | ₩29,516 | ₩28,528 | ₩28,568 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,969 | ₩29,710 | ₩28,915 | ₩29,476 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,171 | ₩30,551 | ₩29,850 | ₩30,010 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,717 | ₩30,879 | ₩29,703 | ₩30,331 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,570 | ₩29,857 | ₩29,356 | ₩29,677 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,783 | ₩30,044 | ₩29,269 | ₩29,583 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,528 | ₩29,583 | ₩28,288 | ₩29,543 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,036 | ₩29,343 | ₩28,555 | ₩28,755 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,688 | ₩29,403 | ₩28,368 | ₩29,182 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩28,982 | ₩29,022 | ₩28,488 | ₩28,688 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,169 | ₩29,583 | ₩28,728 | ₩29,556 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,196 | ₩29,930 | ₩28,648 | ₩29,490 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,690 | ₩30,571 | ₩29,036 | ₩29,196 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,543 | ₩33,410 | ₩29,516 | ₩30,051 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,698 | ₩34,912 | ₩34,351 | ₩34,485 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,246 | ₩35,246 | ₩34,598 | ₩34,738 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,246 | ₩35,339 | ₩34,872 | ₩34,899 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,204 | ₩34,879 | ₩34,017 | ₩34,792 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,738 | ₩34,805 | ₩33,910 | ₩33,950 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,511 | ₩35,072 | ₩34,244 | ₩34,765 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,765 | ₩35,072 | ₩34,645 | ₩34,712 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,244 | ₩34,658 | ₩34,071 | ₩34,632 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,712 | ₩35,032 | ₩34,311 | ₩34,565 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,723 | ₩34,538 | ₩33,550 | ₩34,391 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,281 | ₩33,690 | ₩32,114 | ₩33,269 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,363 | ₩33,937 | ₩32,782 | ₩32,842 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,830 | ₩34,612 | ₩32,628 | ₩32,655 | -3.47% | 146.9만 |
|---|