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 | ₩35,916 | ₩36,116 | ₩35,209 | ₩35,596 | -0.89% | 122만 |
| 2026.10.08 | ₩36,076 | ₩36,263 | ₩35,029 | ₩35,689 | -1.07% | 223.4만 |
| 2026.10.07 | ₩36,810 | ₩37,758 | ₩36,090 | ₩36,584 | -0.62% | 262.8만 |
| 2026.10.06 | ₩37,558 | ₩38,092 | ₩37,137 | ₩37,705 | +0.39% | 149.1만 |
| 2026.10.05 | ₩37,024 | ₩37,605 | ₩36,490 | ₩37,117 | +0.25% | 214.3만 |
| 2026.10.02 | ₩36,010 | ₩37,278 | ₩35,836 | ₩36,904 | +2.48% | 167.1만 |
| 2026.10.01 | ₩34,822 | ₩35,489 | ₩34,235 | ₩35,369 | +1.57% | 140.8만 |
| 2026.09.30 | ₩35,676 | ₩35,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,969 |
| -1.98% |
| 163.4만 |
| 2026.09.29 | ₩35,743 | ₩36,270 | ₩35,236 | ₩35,556 | -0.52% | 188만 |
|---|
| 2026.09.28 | ₩35,529 | ₩36,010 | ₩34,969 | ₩35,596 | +0.19% | 151.6만 |
|---|
| 2026.09.25 | ₩35,129 | ₩35,890 | ₩34,742 | ₩35,850 | +2.05% | 156.2만 |
|---|
| 2026.09.24 | ₩34,862 | ₩35,229 | ₩34,461 | ₩35,049 | +0.54% | 146.2만 |
|---|
| 2026.09.23 | ₩34,648 | ₩35,436 | ₩34,128 | ₩35,182 | +1.54% | 166.5만 |
|---|
| 2026.09.22 | ₩34,448 | ₩35,009 | ₩33,941 | ₩34,902 | +1.32% | 166.2만 |
|---|
| 2026.09.21 | ₩34,768 | ₩34,768 | ₩33,954 | ₩33,968 | -2.30% | 129.3만 |
|---|
| 2026.09.18 | ₩34,275 | ₩34,688 | ₩33,914 | ₩34,181 | -0.27% | 315만 |
|---|
| 2026.09.17 | ₩34,742 | ₩34,742 | ₩34,021 | ₩34,395 | -1.00% | 148.1만 |
|---|
| 2026.09.16 | ₩34,475 | ₩35,009 | ₩33,120 | ₩33,968 | -1.47% | 191.3만 |
|---|
| 2026.09.15 | ₩34,221 | ₩34,341 | ₩33,647 | ₩34,034 | -0.55% | 164.8만 |
|---|
| 2026.09.14 | ₩33,394 | ₩34,315 | ₩33,307 | ₩33,928 | +1.60% | 199.5만 |
|---|
| 2026.09.11 | ₩34,835 | ₩34,955 | ₩34,341 | ₩34,755 | -0.23% | 167.9만 |
|---|
| 2026.09.10 | ₩34,528 | ₩34,728 | ₩33,420 | ₩34,208 | -0.93% | 249.5만 |
|---|
| 2026.09.09 | ₩34,408 | ₩35,703 | ₩34,408 | ₩35,129 | +2.09% | 264.7만 |
|---|
| 2026.09.08 | ₩34,982 | ₩34,982 | ₩34,221 | ₩34,235 | -2.14% | 150.9만 |
|---|
| 2026.09.04 | ₩33,581 | ₩34,688 | ₩33,581 | ₩34,635 | +3.14% | 127.4만 |
|---|
| 2026.09.03 | ₩33,647 | ₩33,968 | ₩32,526 | ₩33,621 | -0.08% | 194.7만 |
|---|
| 2026.09.02 | ₩33,193 | ₩33,460 | ₩32,393 | ₩33,247 | +0.16% | 185.8만 |
|---|
| 2026.09.01 | ₩33,674 | ₩33,954 | ₩33,020 | ₩33,100 | -1.70% | 258.3만 |
|---|
| 2026.08.31 | ₩34,355 | ₩34,608 | ₩34,074 | ₩34,141 | -0.62% | 189.4만 |
|---|
| 2026.08.28 | ₩35,422 | ₩35,529 | ₩34,341 | ₩34,528 | -2.52% | 181.8만 |
|---|
| 2026.08.27 | ₩35,422 | ₩35,870 | ₩34,862 | ₩35,209 | -0.60% | 137.2만 |
|---|
| 2026.08.26 | ₩34,808 | ₩35,783 | ₩34,582 | ₩35,596 | +2.26% | 137.1만 |
|---|
| 2026.08.25 | ₩35,262 | ₩35,262 | ₩34,535 | ₩34,648 | -1.74% | 167.2만 |
|---|
| 2026.08.24 | ₩34,688 | ₩34,955 | ₩34,168 | ₩34,742 | +0.15% | 196.5만 |
|---|
| 2026.08.21 | ₩34,942 | ₩34,995 | ₩34,435 | ₩34,568 | -1.07% | 167.1만 |
|---|
| 2026.08.20 | ₩34,421 | ₩35,169 | ₩34,368 | ₩34,555 | +0.39% | 154.2만 |
|---|
| 2026.08.19 | ₩36,557 | ₩36,924 | ₩34,808 | ₩35,009 | -4.24% | 197.7만 |
|---|
| 2026.08.18 | ₩37,184 | ₩37,184 | ₩36,163 | ₩36,210 | -2.62% | 105.5만 |
|---|
| 2026.08.17 | ₩36,971 | ₩37,972 | ₩36,937 | ₩37,558 | +1.59% | 138만 |
|---|
| 2026.08.14 | ₩36,944 | ₩37,278 | ₩36,674 | ₩37,051 | +0.29% | 84만 |
|---|
| 2026.08.13 | ₩37,825 | ₩38,225 | ₩36,744 | ₩36,931 | -2.36% | 114.6만 |
|---|
| 2026.08.12 | ₩38,506 | ₩39,106 | ₩36,824 | ₩37,144 | -3.54% | 161.2만 |
|---|
| 2026.08.11 | ₩38,425 | ₩39,160 | ₩37,912 | ₩37,958 | -1.22% | 102.4만 |
|---|
| 2026.08.10 | ₩38,345 | ₩38,666 | ₩37,238 | ₩37,905 | -1.15% | 136.1만 |
|---|
| 2026.08.07 | ₩38,439 | ₩38,652 | ₩37,691 | ₩37,705 | -1.91% | 185.2만 |
|---|
| 2026.08.06 | ₩38,919 | ₩39,240 | ₩38,105 | ₩38,159 | -1.95% | 231만 |
|---|
| 2026.08.05 | ₩39,520 | ₩39,938 | ₩39,013 | ₩39,106 | -1.05% | 263.2만 |
|---|
| 2026.08.04 | ₩40,040 | ₩40,494 | ₩39,573 | ₩39,827 | -0.53% | 321.8만 |
|---|
| 2026.08.03 | ₩37,758 | ₩39,240 | ₩37,531 | ₩39,213 | +3.85% | 291만 |
|---|
| 2026.07.31 | ₩36,050 | ₩38,092 | ₩34,301 | ₩37,344 | +3.59% | 423.5만 |
|---|
| 2026.07.30 | ₩34,368 | ₩34,582 | ₩33,447 | ₩34,408 | +0.12% | 237.8만 |
|---|
| 2026.07.29 | ₩35,302 | ₩35,583 | ₩32,967 | ₩33,260 | -5.78% | 206.2만 |
|---|
| 2026.07.28 | ₩35,182 | ₩35,583 | ₩34,835 | ₩35,262 | +0.23% | 264.5만 |
|---|
| 2026.07.27 | ₩36,237 | ₩36,463 | ₩34,582 | ₩35,436 | -2.21% | 174.7만 |
|---|
| 2026.07.24 | ₩36,156 | ₩36,597 | ₩35,836 | ₩35,890 | -0.74% | 186.2만 |
|---|
| 2026.07.23 | ₩36,570 | ₩36,570 | ₩35,276 | ₩36,063 | -1.39% | 246.6만 |
|---|
| 2026.07.22 | ₩36,103 | ₩36,904 | ₩35,022 | ₩36,584 | +1.33% | 200.4만 |
|---|
| 2026.07.21 | ₩34,715 | ₩36,143 | ₩34,542 | ₩36,103 | +4.00% | 207.5만 |
|---|
| 2026.07.20 | ₩36,851 | ₩36,851 | ₩34,101 | ₩34,301 | -6.92% | 140.8만 |
|---|
| 2026.07.17 | ₩35,262 | ₩35,876 | ₩34,622 | ₩35,516 | +0.72% | 141.1만 |
|---|
| 2026.07.16 | ₩34,969 | ₩36,617 | ₩34,969 | ₩35,970 | +2.86% | 170.8만 |
|---|
| 2026.07.15 | ₩35,276 | ₩35,763 | ₩34,895 | ₩35,476 | +0.57% | 123.2만 |
|---|
| 2026.07.14 | ₩35,796 | ₩35,990 | ₩34,708 | ₩35,022 | -2.16% | 150.3만 |
|---|
| 2026.07.13 | ₩35,089 | ₩35,683 | ₩34,735 | ₩35,022 | -0.19% | 122.4만 |
|---|
| 2026.07.10 | ₩35,009 | ₩35,556 | ₩34,822 | ₩35,155 | +0.42% | 143.5만 |
|---|
| 2026.07.09 | ₩34,995 | ₩35,256 | ₩34,501 | ₩34,742 | -0.72% | 133.8만 |
|---|
| 2026.07.08 | ₩34,114 | ₩34,582 | ₩33,605 | ₩34,328 | +0.63% | 185.7만 |
|---|
| 2026.07.07 | ₩35,609 | ₩35,756 | ₩34,195 | ₩34,875 | -2.06% | 170.3만 |
|---|
| 2026.07.06 | ₩35,943 | ₩36,263 | ₩35,756 | ₩36,237 | +0.82% | 232.6만 |
|---|
| 2026.07.02 | ₩36,610 | ₩36,897 | ₩35,075 | ₩35,623 | -2.70% | 193.2만 |
|---|
| 2026.07.01 | ₩37,491 | ₩37,845 | ₩36,223 | ₩36,237 | -3.35% | 235.1만 |
|---|
| 2026.06.30 | ₩37,785 | ₩38,052 | ₩37,331 | ₩37,331 | -1.20% | 195.5만 |
|---|
| 2026.06.29 | ₩38,105 | ₩38,105 | ₩37,077 | ₩37,571 | -1.40% | 274.2만 |
|---|
| 2026.06.26 | ₩38,532 | ₩38,546 | ₩37,852 | ₩38,425 | -0.28% | 406.6만 |
|---|
| 2026.06.25 | ₩37,117 | ₩38,933 | ₩36,857 | ₩38,732 | +4.35% | 294.1만 |
|---|
| 2026.06.24 | ₩36,317 | ₩36,917 | ₩35,976 | ₩36,370 | +0.15% | 267.2만 |
|---|
| 2026.06.23 | ₩36,784 | ₩37,304 | ₩35,983 | ₩36,370 | -1.12% | 251만 |
|---|
| 2026.06.22 | ₩37,318 | ₩38,038 | ₩37,077 | ₩38,038 | +1.93% | 173.9만 |
|---|
| 2026.06.18 | ₩37,291 | ₩38,132 | ₩37,184 | ₩37,491 | +0.54% | 267.6만 |
|---|
| 2026.06.17 | ₩37,064 | ₩38,159 | ₩36,383 | ₩36,517 | -1.48% | 219만 |
|---|
| 2026.06.16 | ₩36,770 | ₩37,384 | ₩36,770 | ₩36,957 | +0.51% | 110.9만 |
|---|
| 2026.06.15 | ₩37,124 | ₩37,611 | ₩36,437 | ₩36,503 | -1.67% | 147.6만 |
|---|
| 2026.06.12 | ₩36,223 | ₩36,343 | ₩35,736 | ₩36,223 | 0.00% | 141.3만 |
|---|
| 2026.06.11 | ₩34,181 | ₩36,010 | ₩34,154 | ₩35,823 | +4.80% | 186.7만 |
|---|
| 2026.06.10 | ₩34,902 | ₩35,196 | ₩33,767 | ₩33,807 | -3.14% | 146.7만 |
|---|
| 2026.06.09 | ₩35,249 | ₩36,076 | ₩33,914 | ₩35,236 | -0.04% | 168.5만 |
|---|
| 2026.06.08 | ₩34,542 | ₩35,382 | ₩34,395 | ₩34,848 | +0.89% | 168.2만 |
|---|
| 2026.06.05 | ₩34,501 | ₩34,742 | ₩33,954 | ₩34,208 | -0.85% | 137.6만 |
|---|
| 2026.06.04 | ₩34,915 | ₩34,962 | ₩34,355 | ₩34,848 | -0.19% | 199.6만 |
|---|
| 2026.06.03 | ₩35,155 | ₩35,369 | ₩34,728 | ₩34,742 | -1.18% | 242.7만 |
|---|
| 2026.06.02 | ₩34,875 | ₩35,729 | ₩34,875 | ₩35,382 | +1.45% | 194.5만 |
|---|
| 2026.06.01 | ₩33,861 | ₩34,882 | ₩33,193 | ₩34,501 | +1.89% | 208.7만 |
|---|
| 2026.05.29 | ₩33,847 | ₩35,062 | ₩33,561 | ₩34,595 | +2.21% | 396.7만 |
|---|
| 2026.05.28 | ₩33,928 | ₩34,061 | ₩33,113 | ₩34,008 | +0.24% | 161만 |
|---|
| 2026.05.27 | ₩34,114 | ₩34,642 | ₩33,868 | ₩34,315 | +0.59% | 242.3만 |
|---|
| 2026.05.26 | ₩33,234 | ₩34,061 | ₩33,193 | ₩33,821 | +1.77% | 144.5만 |
|---|
| 2026.05.22 | ₩32,566 | ₩32,806 | ₩31,883 | ₩32,673 | +0.33% | 113.5만 |
|---|
| 2026.05.21 | ₩31,859 | ₩32,793 | ₩31,298 | ₩32,126 | +0.84% | 218.6만 |
|---|
| 2026.05.20 | ₩31,792 | ₩32,379 | ₩31,452 | ₩32,273 | +1.51% | 199.9만 |
|---|
| 2026.05.19 | ₩31,712 | ₩31,966 | ₩30,517 | ₩31,298 | -1.30% | 258.5만 |
|---|
| 2026.05.18 | ₩32,526 | ₩32,967 | ₩32,102 | ₩32,152 | -1.15% | 138.4만 |
|---|
| 2026.05.15 | ₩33,767 | ₩33,821 | ₩32,539 | ₩32,566 | -3.56% | 139.3만 |
|---|
| 2026.05.14 | ₩34,195 | ₩34,542 | ₩33,941 | ₩34,261 | +0.20% | 172.5만 |
|---|
| 2026.05.13 | ₩34,448 | ₩34,475 | ₩33,774 | ₩33,874 | -1.67% | 147.3만 |
|---|
| 2026.05.12 | ₩34,488 | ₩34,855 | ₩33,426 | ₩34,275 | -0.62% | 236.1만 |
|---|
| 2026.05.11 | ₩34,942 | ₩35,142 | ₩34,568 | ₩34,675 | -0.76% | 160.3만 |
|---|
| 2026.05.08 | ₩34,982 | ₩35,069 | ₩34,608 | ₩34,822 | -0.46% | 136.1만 |
|---|
| 2026.05.07 | ₩35,916 | ₩36,023 | ₩34,515 | ₩34,675 | -3.46% | 226.2만 |
|---|
| 2026.05.06 | ₩33,968 | ₩35,329 | ₩33,647 | ₩35,022 | +3.10% | 250.7만 |
|---|
| 2026.05.05 | ₩33,247 | ₩33,607 | ₩32,733 | ₩32,793 | -1.36% | 233.3만 |
|---|
| 2026.05.04 | ₩32,366 | ₩33,300 | ₩32,139 | ₩32,887 | +1.61% | 250.2만 |
|---|
| 2026.05.01 | ₩33,167 | ₩34,843 | ₩31,845 | ₩32,112 | -3.18% | 446.3만 |
|---|
| 2026.04.30 | ₩33,354 | ₩34,461 | ₩33,314 | ₩34,181 | +2.48% | 322.4만 |
|---|
| 2026.04.29 | ₩33,554 | ₩33,954 | ₩32,713 | ₩33,153 | -1.19% | 215.1만 |
|---|
| 2026.04.28 | ₩33,901 | ₩33,928 | ₩33,060 | ₩33,541 | -1.06% | 130.2만 |
|---|
| 2026.04.27 | ₩34,208 | ₩34,782 | ₩33,874 | ₩34,088 | -0.35% | 188.4만 |
|---|
| 2026.04.24 | ₩33,941 | ₩34,381 | ₩33,514 | ₩34,074 | +0.39% | 185.2만 |
|---|
| 2026.04.23 | ₩34,288 | ₩34,595 | ₩33,647 | ₩34,034 | -0.74% | 142.2만 |
|---|
| 2026.04.22 | ₩34,608 | ₩34,795 | ₩33,781 | ₩34,074 | -1.54% | 126.2만 |
|---|
| 2026.04.21 | ₩34,435 | ₩34,915 | ₩33,827 | ₩34,181 | -0.74% | 214.5만 |
|---|
| 2026.04.20 | ₩34,074 | ₩34,602 | ₩34,048 | ₩34,395 | +0.94% | 154.1만 |
|---|
| 2026.04.17 | ₩34,181 | ₩34,728 | ₩34,001 | ₩34,141 | -0.12% | 267.7만 |
|---|
| 2026.04.16 | ₩33,247 | ₩33,807 | ₩32,980 | ₩33,180 | -0.20% | 168.7만 |
|---|
| 2026.04.15 | ₩35,075 | ₩35,142 | ₩32,920 | ₩33,247 | -5.21% | 243.4만 |
|---|
| 2026.04.14 | ₩34,435 | ₩35,476 | ₩33,727 | ₩35,222 | +2.29% | 230.8만 |
|---|
| 2026.04.13 | ₩33,500 | ₩34,235 | ₩33,334 | ₩34,235 | +2.19% | 172.8만 |
|---|
| 2026.04.10 | ₩34,275 | ₩34,381 | ₩33,701 | ₩34,008 | -0.78% | 200.2만 |
|---|
| 2026.04.09 | ₩32,633 | ₩34,014 | ₩32,166 | ₩33,914 | +3.93% | 201.6만 |
|---|
| 2026.04.08 | ₩31,952 | ₩33,093 | ₩31,699 | ₩32,713 | +2.38% | 263.6만 |
|---|
| 2026.04.07 | ₩29,817 | ₩30,324 | ₩29,703 | ₩30,057 | +0.81% | 173.2만 |
|---|
| 2026.04.06 | ₩29,283 | ₩30,057 | ₩28,963 | ₩30,030 | +2.55% | 208.9만 |
|---|
| 2026.04.02 | ₩29,817 | ₩30,698 | ₩29,256 | ₩29,416 | -1.34% | 223.9만 |
|---|
| 2026.04.01 | ₩29,376 | ₩31,111 | ₩29,376 | ₩30,791 | +4.82% | 191.9만 |
|---|
| 2026.03.31 | ₩28,802 | ₩30,364 | ₩28,762 | ₩30,177 | +4.77% | 376.7만 |
|---|
| 2026.03.30 | ₩29,723 | ₩30,044 | ₩27,868 | ₩28,082 | -5.52% | 267.1만 |
|---|
| 2026.03.27 | ₩29,950 | ₩30,184 | ₩29,376 | ₩29,510 | -1.47% | 162.5만 |
|---|
| 2026.03.26 | ₩31,338 | ₩31,338 | ₩30,057 | ₩30,311 | -3.28% | 204.1만 |
|---|
| 2026.03.25 | ₩31,058 | ₩31,632 | ₩30,578 | ₩31,552 | +1.59% | 301만 |
|---|
| 2026.03.24 | ₩29,990 | ₩30,925 | ₩29,723 | ₩30,631 | +2.14% | 223.7만 |
|---|
| 2026.03.23 | ₩30,177 | ₩30,998 | ₩29,817 | ₩30,404 | +0.75% | 268.6만 |
|---|
| 2026.03.20 | ₩29,510 | ₩29,556 | ₩28,649 | ₩29,016 | -1.67% | 598.7만 |
|---|
| 2026.03.19 | ₩29,857 | ₩29,964 | ₩29,116 | ₩29,550 | -1.03% | 267.7만 |
|---|
| 2026.03.18 | ₩30,978 | ₩31,245 | ₩30,484 | ₩30,497 | -1.55% | 226.5만 |
|---|
| 2026.03.17 | ₩30,764 | ₩31,111 | ₩30,297 | ₩31,018 | +0.82% | 183.5만 |
|---|
| 2026.03.16 | ₩30,658 | ₩31,018 | ₩30,204 | ₩30,537 | -0.39% | 185.7만 |
|---|
| 2026.03.13 | ₩31,111 | ₩31,525 | ₩29,990 | ₩30,364 | -2.40% | 229.1만 |
|---|
| 2026.03.12 | ₩31,258 | ₩31,418 | ₩30,724 | ₩30,925 | -1.07% | 205.4만 |
|---|
| 2026.03.11 | ₩32,313 | ₩32,533 | ₩31,272 | ₩31,859 | -1.40% | 204.9만 |
|---|
| 2026.03.10 | ₩32,286 | ₩33,234 | ₩32,059 | ₩32,393 | +0.33% | 264.4만 |
|---|
| 2026.03.09 | ₩31,245 | ₩32,506 | ₩30,497 | ₩32,179 | +2.99% | 339만 |
|---|
| 2026.03.06 | ₩33,167 | ₩33,661 | ₩31,992 | ₩32,006 | -3.50% | 229.5만 |
|---|
| 2026.03.05 | ₩34,648 | ₩34,942 | ₩33,581 | ₩33,954 | -2.00% | 198.2만 |
|---|
| 2026.03.04 | ₩35,516 | ₩35,903 | ₩34,822 | ₩35,022 | -1.39% | 212.9만 |
|---|
| 2026.03.03 | ₩35,689 | ₩36,050 | ₩34,635 | ₩35,196 | -1.38% | 196.5만 |
|---|
| 2026.03.02 | ₩36,050 | ₩36,937 | ₩35,369 | ₩36,837 | +2.18% | 221.1만 |
|---|
| 2026.02.27 | ₩35,809 | ₩36,877 | ₩35,502 | ₩36,797 | +2.76% | 251.7만 |
|---|
| 2026.02.26 | ₩36,931 | ₩37,077 | ₩35,996 | ₩36,277 | -1.77% | 185.3만 |
|---|
| 2026.02.25 | ₩37,611 | ₩37,878 | ₩36,397 | ₩36,717 | -2.38% | 238.2만 |
|---|
| 2026.02.24 | ₩37,117 | ₩37,785 | ₩36,857 | ₩37,438 | +0.86% | 187.8만 |
|---|
| 2026.02.23 | ₩36,677 | ₩37,284 | ₩36,357 | ₩37,024 | +0.95% | 232만 |
|---|
| 2026.02.20 | ₩36,904 | ₩37,384 | ₩36,470 | ₩36,837 | -0.18% | 158.3만 |
|---|
| 2026.02.19 | ₩36,023 | ₩37,091 | ₩35,963 | ₩37,064 | +2.89% | 259.8만 |
|---|
| 2026.02.18 | ₩36,570 | ₩37,077 | ₩35,903 | ₩36,210 | -0.99% | 309.5만 |
|---|
| 2026.02.17 | ₩37,224 | ₩37,699 | ₩36,463 | ₩36,477 | -2.01% | 322.3만 |
|---|
| 2026.02.13 | ₩37,238 | ₩37,998 | ₩36,130 | ₩37,331 | +0.25% | 481.4만 |
|---|
| 2026.02.12 | ₩36,183 | ₩37,545 | ₩35,903 | ₩36,744 | +1.55% | 442.1만 |
|---|
| 2026.02.11 | ₩36,303 | ₩36,537 | ₩35,115 | ₩35,382 | -2.54% | 394.7만 |
|---|
| 2026.02.10 | ₩35,796 | ₩36,143 | ₩35,609 | ₩35,716 | -0.22% | 263.4만 |
|---|
| 2026.02.09 | ₩35,796 | ₩36,417 | ₩35,676 | ₩36,050 | +0.71% | 334.7만 |
|---|
| 2026.02.06 | ₩34,768 | ₩35,983 | ₩34,768 | ₩35,783 | +2.92% | 264.7만 |
|---|
| 2026.02.05 | ₩33,847 | ₩34,328 | ₩33,460 | ₩34,275 | +1.26% | 373.6만 |
|---|
| 2026.02.04 | ₩31,979 | ₩34,822 | ₩31,932 | ₩34,248 | +7.10% | 623.5만 |
|---|
| 2026.02.03 | ₩31,685 | ₩32,086 | ₩31,178 | ₩31,712 | +0.08% | 241.1만 |
|---|
| 2026.02.02 | ₩30,471 | ₩31,932 | ₩30,471 | ₩31,659 | +3.90% | 319.8만 |
|---|
| 2026.01.30 | ₩30,871 | ₩31,252 | ₩30,551 | ₩30,724 | -0.48% | 187.4만 |
|---|
| 2026.01.29 | ₩31,018 | ₩31,365 | ₩30,417 | ₩31,338 | +1.03% | 238.5만 |
|---|
| 2026.01.28 | ₩30,471 | ₩31,151 | ₩29,790 | ₩30,644 | +0.57% | 444.5만 |
|---|
| 2026.01.27 | ₩30,471 | ₩30,471 | ₩30,030 | ₩30,324 | -0.48% | 214.8만 |
|---|
| 2026.01.26 | ₩30,844 | ₩30,971 | ₩30,357 | ₩30,497 | -1.13% | 173.5만 |
|---|
| 2026.01.23 | ₩31,565 | ₩31,912 | ₩30,718 | ₩30,818 | -2.37% | 173.1만 |
|---|
| 2026.01.22 | ₩31,378 | ₩31,992 | ₩31,191 | ₩31,832 | +1.45% | 275.8만 |
|---|
| 2026.01.21 | ₩30,417 | ₩31,825 | ₩30,177 | ₩31,125 | +2.33% | 377.1만 |
|---|
| 2026.01.20 | ₩29,857 | ₩30,084 | ₩29,577 | ₩30,004 | +0.49% | 186.3만 |
|---|
| 2026.01.16 | ₩30,844 | ₩30,844 | ₩30,297 | ₩30,364 | -1.56% | 195.2만 |
|---|
| 2026.01.15 | ₩29,924 | ₩30,965 | ₩29,924 | ₩30,764 | +2.81% | 229만 |
|---|
| 2026.01.14 | ₩29,830 | ₩30,451 | ₩29,643 | ₩30,417 | +1.97% | 180.7만 |
|---|
| 2026.01.13 | ₩30,177 | ₩30,404 | ₩29,883 | ₩29,910 | -0.88% | 136.1만 |
|---|
| 2026.01.12 | ₩30,137 | ₩30,391 | ₩29,823 | ₩29,964 | -0.58% | 149.3만 |
|---|
| 2026.01.09 | ₩30,204 | ₩30,497 | ₩29,710 | ₩30,417 | +0.71% | 219.7만 |
|---|
| 2026.01.08 | ₩29,029 | ₩30,170 | ₩29,029 | ₩30,017 | +3.40% | 232.9만 |
|---|
| 2026.01.07 | ₩30,578 | ₩30,878 | ₩28,909 | ₩28,989 | -5.19% | 197만 |
|---|
| 2026.01.06 | ₩29,830 | ₩30,758 | ₩29,483 | ₩30,698 | +2.91% | 207.7만 |
|---|
| 2026.01.05 | ₩29,390 | ₩30,351 | ₩29,390 | ₩29,977 | +2.00% | 180.6만 |
|---|
| 2026.01.02 | ₩28,829 | ₩29,617 | ₩28,616 | ₩29,443 | +2.13% | 142.9만 |
|---|
| 2025.12.31 | ₩29,069 | ₩29,096 | ₩28,605 | ₩28,656 | -1.42% | 106.3만 |
|---|
| 2025.12.30 | ₩29,243 | ₩29,403 | ₩29,083 | ₩29,123 | -0.41% | 102.5만 |
|---|
| 2025.12.29 | ₩29,323 | ₩29,403 | ₩29,056 | ₩29,136 | -0.64% | 107만 |
|---|
| 2025.12.26 | ₩29,456 | ₩29,697 | ₩29,109 | ₩29,323 | -0.45% | 148.2만 |
|---|
| 2025.12.24 | ₩29,536 | ₩29,617 | ₩29,296 | ₩29,390 | -0.50% | 98.7만 |
|---|
| 2025.12.23 | ₩29,336 | ₩29,857 | ₩29,296 | ₩29,617 | +0.96% | 167만 |
|---|
| 2025.12.22 | ₩28,963 | ₩29,610 | ₩28,909 | ₩29,390 | +1.47% | 207.3만 |
|---|
| 2025.12.19 | ₩28,589 | ₩28,929 | ₩28,575 | ₩28,842 | +0.89% | 330.6만 |
|---|
| 2025.12.18 | ₩28,869 | ₩28,989 | ₩28,455 | ₩28,616 | -0.88% | 209.3만 |
|---|
| 2025.12.17 | ₩28,882 | ₩29,243 | ₩28,342 | ₩28,495 | -1.34% | 166.7만 |
|---|
| 2025.12.16 | ₩29,310 | ₩29,430 | ₩28,669 | ₩28,816 | -1.68% | 168.4만 |
|---|
| 2025.12.15 | ₩29,550 | ₩29,589 | ₩29,057 | ₩29,096 | -1.54% | 185.2만 |
|---|
| 2025.12.12 | ₩29,924 | ₩30,024 | ₩29,149 | ₩29,243 | -2.27% | 173.9만 |
|---|
| 2025.12.11 | ₩29,723 | ₩30,037 | ₩29,623 | ₩29,817 | +0.31% | 174.9만 |
|---|
| 2025.12.10 | ₩28,736 | ₩29,761 | ₩28,676 | ₩29,750 | +3.53% | 529.5만 |
|---|
| 2025.12.09 | ₩28,709 | ₩29,149 | ₩28,522 | ₩28,749 | +0.14% | 231.4만 |
|---|
| 2025.12.08 | ₩29,336 | ₩29,536 | ₩28,829 | ₩28,842 | -1.68% | 248.8만 |
|---|
| 2025.12.05 | ₩29,536 | ₩29,536 | ₩28,722 | ₩29,149 | -1.31% | 239.2만 |
|---|
| 2025.12.04 | ₩29,683 | ₩29,905 | ₩29,310 | ₩29,443 | -0.81% | 180.4만 |
|---|
| 2025.12.03 | ₩29,763 | ₩29,830 | ₩29,196 | ₩29,617 | -0.49% | 410.2만 |
|---|
| 2025.12.02 | ₩30,177 | ₩30,184 | ₩29,630 | ₩29,670 | -1.68% | 151.6만 |
|---|
| 2025.12.01 | ₩29,937 | ₩30,351 | ₩29,697 | ₩30,017 | +0.27% | 204.3만 |
|---|
| 2025.11.28 | ₩30,164 | ₩30,524 | ₩30,010 | ₩30,377 | +0.71% | 84.6만 |
|---|
| 2025.11.26 | ₩30,217 | ₩30,551 | ₩29,950 | ₩29,964 | -0.84% | 305.8만 |
|---|
| 2025.11.25 | ₩29,830 | ₩30,524 | ₩29,570 | ₩30,257 | +1.43% | 178.5만 |
|---|
| 2025.11.24 | ₩29,003 | ₩29,750 | ₩28,866 | ₩29,523 | +1.79% | 215.1만 |
|---|
| 2025.11.21 | ₩28,482 | ₩29,336 | ₩28,269 | ₩29,109 | +2.20% | 214.4만 |
|---|
| 2025.11.20 | ₩29,136 | ₩29,283 | ₩28,162 | ₩28,269 | -2.98% | 249.6만 |
|---|
| 2025.11.19 | ₩28,335 | ₩28,829 | ₩28,309 | ₩28,749 | +1.46% | 235만 |
|---|
| 2025.11.18 | ₩28,362 | ₩28,580 | ₩28,095 | ₩28,295 | -0.24% | 261.6만 |
|---|
| 2025.11.17 | ₩29,270 | ₩29,496 | ₩28,509 | ₩28,549 | -2.46% | 301.2만 |
|---|
| 2025.11.14 | ₩28,949 | ₩29,690 | ₩28,896 | ₩29,456 | +1.75% | 229.5만 |
|---|
| 2025.11.13 | ₩30,150 | ₩30,531 | ₩29,830 | ₩29,990 | -0.53% | 282.1만 |
|---|
| 2025.11.12 | ₩29,697 | ₩30,858 | ₩29,683 | ₩30,311 | +2.07% | 483.6만 |
|---|
| 2025.11.11 | ₩29,550 | ₩29,837 | ₩29,336 | ₩29,657 | +0.36% | 208만 |
|---|
| 2025.11.10 | ₩29,763 | ₩30,024 | ₩29,250 | ₩29,563 | -0.67% | 243.5만 |
|---|
| 2025.11.07 | ₩28,509 | ₩29,563 | ₩28,269 | ₩29,523 | +3.56% | 267.6만 |
|---|
| 2025.11.06 | ₩29,016 | ₩29,323 | ₩28,535 | ₩28,736 | -0.97% | 288.7만 |
|---|
| 2025.11.05 | ₩28,669 | ₩29,383 | ₩28,349 | ₩29,163 | +1.72% | 295.3만 |
|---|
| 2025.11.04 | ₩28,963 | ₩29,003 | ₩28,469 | ₩28,669 | -1.01% | 382.2만 |
|---|
| 2025.11.03 | ₩29,149 | ₩29,563 | ₩28,709 | ₩29,536 | +1.33% | 274.8만 |
|---|
| 2025.10.31 | ₩29,176 | ₩29,910 | ₩28,629 | ₩29,470 | +1.01% | 477.7만 |
|---|
| 2025.10.30 | ₩29,670 | ₩30,551 | ₩29,016 | ₩29,176 | -1.66% | 557.2만 |
|---|
| 2025.10.29 | ₩29,523 | ₩33,387 | ₩29,496 | ₩30,030 | +1.72% | 1055.2만 |
|---|
| 2025.10.28 | ₩34,675 | ₩34,889 | ₩34,328 | ₩34,461 | -0.62% | 315.8만 |
|---|
| 2025.10.27 | ₩35,222 | ₩35,222 | ₩34,575 | ₩34,715 | -1.44% | 205.5만 |
|---|
| 2025.10.24 | ₩35,222 | ₩35,316 | ₩34,848 | ₩34,875 | -0.99% | 151.4만 |
|---|
| 2025.10.23 | ₩34,181 | ₩34,855 | ₩33,994 | ₩34,768 | +1.72% | 124.1만 |
|---|
| 2025.10.22 | ₩34,715 | ₩34,782 | ₩33,888 | ₩33,928 | -2.27% | 126만 |
|---|
| 2025.10.21 | ₩34,488 | ₩35,049 | ₩34,221 | ₩34,742 | +0.74% | 180.6만 |
|---|
| 2025.10.20 | ₩34,742 | ₩35,049 | ₩34,622 | ₩34,688 | -0.15% | 107.6만 |
|---|
| 2025.10.17 | ₩34,221 | ₩34,635 | ₩34,048 | ₩34,608 | +1.13% | 169.5만 |
|---|
| 2025.10.16 | ₩34,688 | ₩35,009 | ₩34,288 | ₩34,542 | -0.42% | 295.2만 |
|---|
| 2025.10.15 | ₩33,701 | ₩34,515 | ₩33,527 | ₩34,368 | +1.98% | 341만 |
|---|
| 2025.10.14 | ₩32,259 | ₩33,667 | ₩32,092 | ₩33,247 | +3.06% | 141.6만 |
|---|
| 2025.10.13 | ₩33,340 | ₩33,914 | ₩32,760 | ₩32,820 | -1.56% | 149.5만 |
|---|
| 2025.10.10 | ₩33,807 | ₩34,588 | ₩32,606 | ₩32,633 | -3.47% | 146.9만 |
|---|