시장 데이터를 불러오는 중
전체 종목
Garrett Motion Inc. - Common Stock 과거 주가
Garrett Motion Inc. - Common Stock · GTX · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Garrett Motion Inc. - Common Stock · GTX · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,647 | ₩35,168 | ₩34,139 | ₩35,061 | +1.20% | 124.9만 |
| 2026.10.08 | ₩34,473 | ₩34,727 | ₩34,073 | ₩34,407 | -0.19% | 258만 |
| 2026.10.07 | ₩34,246 | ₩34,741 | ₩33,538 | ₩34,567 | +0.94% | 396.6만 |
| 2026.10.06 | ₩35,329 | ₩35,636 | ₩34,687 | ₩34,861 | -1.32% | 324.8만 |
| 2026.10.05 | ₩36,251 | ₩36,291 | ₩35,502 | ₩35,649 | -1.66% | 330.5만 |
| 2026.10.02 | ₩35,462 | ₩36,785 | ₩35,382 | ₩36,170 | +2.00% | 296.2만 |
| 2026.10.01 | ₩34,781 | ₩35,315 | ₩34,193 | ₩35,075 | +0.85% | 259.8만 |
| 2026.09.30 | ₩35,556 | ₩35,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,781 |
| -2.18% |
| 226.2만 |
| 2026.09.29 | ₩34,821 | ₩35,088 | ₩34,126 | ₩35,061 | +0.69% | 184.5만 |
|---|
| 2026.09.28 | ₩34,220 | ₩34,647 | ₩33,952 | ₩34,554 | +0.98% | 203.4만 |
|---|
| 2026.09.25 | ₩33,845 | ₩34,500 | ₩33,418 | ₩34,367 | +1.54% | 147.2만 |
|---|
| 2026.09.24 | ₩33,605 | ₩34,066 | ₩33,471 | ₩33,805 | +0.60% | 136.9만 |
|---|
| 2026.09.23 | ₩34,433 | ₩34,433 | ₩33,739 | ₩34,073 | -1.05% | 190.7만 |
|---|
| 2026.09.22 | ₩35,649 | ₩35,783 | ₩34,594 | ₩34,674 | -2.74% | 191.5만 |
|---|
| 2026.09.21 | ₩35,623 | ₩35,983 | ₩35,048 | ₩35,275 | -0.98% | 200.6만 |
|---|
| 2026.09.18 | ₩35,195 | ₩35,509 | ₩34,661 | ₩35,101 | -0.27% | 748.4만 |
|---|
| 2026.09.17 | ₩35,823 | ₩36,331 | ₩35,021 | ₩35,088 | -2.05% | 161.2만 |
|---|
| 2026.09.16 | ₩34,714 | ₩35,242 | ₩34,367 | ₩34,914 | +0.58% | 188.5만 |
|---|
| 2026.09.15 | ₩35,275 | ₩35,542 | ₩33,979 | ₩34,246 | -2.92% | 220.8만 |
|---|
| 2026.09.14 | ₩35,863 | ₩36,110 | ₩34,901 | ₩35,015 | -2.37% | 223.8만 |
|---|
| 2026.09.11 | ₩36,331 | ₩37,413 | ₩36,331 | ₩36,905 | +1.58% | 188.8만 |
|---|
| 2026.09.10 | ₩36,184 | ₩37,026 | ₩36,050 | ₩36,331 | +0.41% | 297.6만 |
|---|
| 2026.09.09 | ₩37,186 | ₩37,627 | ₩36,571 | ₩36,732 | -1.22% | 216.8만 |
|---|
| 2026.09.08 | ₩37,360 | ₩37,921 | ₩36,992 | ₩37,400 | +0.11% | 505.3만 |
|---|
| 2026.09.04 | ₩36,651 | ₩37,493 | ₩36,337 | ₩37,373 | +1.97% | 268.4만 |
|---|
| 2026.09.03 | ₩36,304 | ₩36,905 | ₩35,930 | ₩36,518 | +0.59% | 284.4만 |
|---|
| 2026.09.02 | ₩35,489 | ₩36,251 | ₩35,456 | ₩36,090 | +1.69% | 309.8만 |
|---|
| 2026.09.01 | ₩35,836 | ₩36,144 | ₩35,222 | ₩35,542 | -0.82% | 449.8만 |
|---|
| 2026.08.31 | ₩35,997 | ₩36,090 | ₩35,556 | ₩36,010 | +0.04% | 309.2만 |
|---|
| 2026.08.28 | ₩36,945 | ₩37,279 | ₩35,596 | ₩35,623 | -3.58% | 236.5만 |
|---|
| 2026.08.27 | ₩35,863 | ₩36,732 | ₩35,268 | ₩36,651 | +2.20% | 274만 |
|---|
| 2026.08.26 | ₩35,395 | ₩36,257 | ₩35,142 | ₩36,157 | +2.15% | 430.7만 |
|---|
| 2026.08.25 | ₩35,048 | ₩35,248 | ₩34,661 | ₩35,101 | +0.15% | 342.1만 |
|---|
| 2026.08.24 | ₩35,342 | ₩35,770 | ₩34,300 | ₩34,527 | -2.31% | 246.9만 |
|---|
| 2026.08.21 | ₩35,329 | ₩36,157 | ₩34,964 | ₩35,569 | +0.68% | 313.1만 |
|---|
| 2026.08.20 | ₩35,917 | ₩36,050 | ₩35,142 | ₩35,275 | -1.79% | 187만 |
|---|
| 2026.08.19 | ₩37,854 | ₩37,854 | ₩36,090 | ₩36,277 | -4.17% | 281.7만 |
|---|
| 2026.08.18 | ₩37,453 | ₩38,054 | ₩36,812 | ₩37,293 | -0.43% | 271.6만 |
|---|
| 2026.08.17 | ₩38,482 | ₩39,083 | ₩38,128 | ₩38,188 | -0.76% | 198.3만 |
|---|
| 2026.08.14 | ₩37,988 | ₩39,077 | ₩37,787 | ₩38,749 | +2.00% | 217.4만 |
|---|
| 2026.08.13 | ₩39,391 | ₩39,417 | ₩38,288 | ₩38,335 | -2.68% | 242.3만 |
|---|
| 2026.08.12 | ₩39,497 | ₩40,246 | ₩38,887 | ₩39,204 | -0.74% | 250만 |
|---|
| 2026.08.11 | ₩39,618 | ₩39,836 | ₩38,816 | ₩38,910 | -1.79% | 218.8만 |
|---|
| 2026.08.10 | ₩40,125 | ₩40,246 | ₩38,656 | ₩38,763 | -3.40% | 304.2만 |
|---|
| 2026.08.07 | ₩40,713 | ₩41,114 | ₩39,658 | ₩39,885 | -2.03% | 287.2만 |
|---|
| 2026.08.06 | ₩41,809 | ₩42,437 | ₩40,667 | ₩40,713 | -2.62% | 107.5만 |
|---|
| 2026.08.05 | ₩42,223 | ₩43,386 | ₩41,867 | ₩41,969 | -0.60% | 141만 |
|---|
| 2026.08.04 | ₩41,502 | ₩42,156 | ₩40,513 | ₩41,996 | +1.19% | 151.5만 |
|---|
| 2026.08.03 | ₩41,569 | ₩42,417 | ₩40,807 | ₩40,887 | -1.64% | 211.2만 |
|---|
| 2026.07.31 | ₩42,009 | ₩42,344 | ₩40,941 | ₩41,622 | -0.92% | 239.4만 |
|---|
| 2026.07.30 | ₩41,154 | ₩41,849 | ₩40,313 | ₩41,435 | +0.68% | 274.8만 |
|---|
| 2026.07.29 | ₩38,201 | ₩40,152 | ₩38,188 | ₩38,455 | +0.66% | 353.9만 |
|---|
| 2026.07.28 | ₩41,088 | ₩41,261 | ₩38,936 | ₩39,979 | -2.70% | 378만 |
|---|
| 2026.07.27 | ₩42,103 | ₩42,678 | ₩40,112 | ₩41,154 | -2.25% | 147만 |
|---|
| 2026.07.24 | ₩42,617 | ₩42,758 | ₩41,542 | ₩42,103 | -1.21% | 149.2만 |
|---|
| 2026.07.23 | ₩42,023 | ₩42,477 | ₩41,555 | ₩42,116 | +0.22% | 143.8만 |
|---|
| 2026.07.22 | ₩42,597 | ₩43,673 | ₩42,277 | ₩42,584 | -0.03% | 241.7만 |
|---|
| 2026.07.21 | ₩42,571 | ₩43,332 | ₩42,197 | ₩43,239 | +1.57% | 167만 |
|---|
| 2026.07.20 | ₩41,956 | ₩42,945 | ₩41,515 | ₩41,876 | -0.19% | 329.9만 |
|---|
| 2026.07.17 | ₩41,007 | ₩42,758 | ₩40,192 | ₩42,450 | +3.52% | 260.4만 |
|---|
| 2026.07.16 | ₩41,916 | ₩42,744 | ₩41,475 | ₩42,170 | +0.61% | 159.9만 |
|---|
| 2026.07.15 | ₩42,036 | ₩42,865 | ₩41,649 | ₩42,544 | +1.21% | 168.1만 |
|---|
| 2026.07.14 | ₩43,132 | ₩43,439 | ₩41,936 | ₩42,330 | -1.86% | 159.3만 |
|---|
| 2026.07.13 | ₩42,825 | ₩42,865 | ₩41,462 | ₩42,090 | -1.72% | 186.5만 |
|---|
| 2026.07.10 | ₩43,092 | ₩43,640 | ₩42,891 | ₩43,159 | +0.16% | 108.4만 |
|---|
| 2026.07.09 | ₩43,519 | ₩44,134 | ₩43,346 | ₩43,519 | 0.00% | 179.5만 |
|---|
| 2026.07.08 | ₩43,185 | ₩43,519 | ₩41,654 | ₩42,597 | -1.36% | 215.4만 |
|---|
| 2026.07.07 | ₩43,319 | ₩43,559 | ₩42,377 | ₩43,092 | -0.52% | 326.8만 |
|---|
| 2026.07.06 | ₩43,506 | ₩44,508 | ₩43,279 | ₩44,348 | +1.93% | 295.1만 |
|---|
| 2026.07.02 | ₩45,403 | ₩45,470 | ₩41,863 | ₩42,424 | -6.56% | 421.3만 |
|---|
| 2026.07.01 | ₩47,621 | ₩47,875 | ₩44,715 | ₩44,882 | -5.75% | 361.6만 |
|---|
| 2026.06.30 | ₩46,887 | ₩48,437 | ₩46,766 | ₩48,410 | +3.25% | 296.7만 |
|---|
| 2026.06.29 | ₩46,472 | ₩47,247 | ₩45,537 | ₩46,873 | +0.86% | 294.8만 |
|---|
| 2026.06.26 | ₩46,245 | ₩47,314 | ₩45,357 | ₩46,913 | +1.44% | 788.4만 |
|---|
| 2026.06.25 | ₩45,003 | ₩46,780 | ₩44,962 | ₩46,780 | +3.95% | 392.3만 |
|---|
| 2026.06.24 | ₩44,936 | ₩45,176 | ₩43,855 | ₩44,522 | -0.92% | 317.1만 |
|---|
| 2026.06.23 | ₩44,856 | ₩45,524 | ₩44,294 | ₩45,096 | +0.54% | 200.8만 |
|---|
| 2026.06.22 | ₩46,379 | ₩47,074 | ₩45,524 | ₩46,085 | -0.63% | 215.8만 |
|---|
| 2026.06.18 | ₩46,232 | ₩46,419 | ₩45,016 | ₩45,858 | -0.81% | 231.6만 |
|---|
| 2026.06.17 | ₩46,205 | ₩46,653 | ₩44,876 | ₩45,109 | -2.37% | 238.1만 |
|---|
| 2026.06.16 | ₩46,031 | ₩46,840 | ₩45,590 | ₩46,245 | +0.46% | 223만 |
|---|
| 2026.06.15 | ₩45,858 | ₩46,098 | ₩44,909 | ₩45,604 | -0.55% | 209.3만 |
|---|
| 2026.06.12 | ₩45,203 | ₩45,991 | ₩44,548 | ₩44,842 | -0.80% | 213.4만 |
|---|
| 2026.06.11 | ₩43,306 | ₩44,856 | ₩42,691 | ₩44,628 | +3.05% | 255.6만 |
|---|
| 2026.06.10 | ₩43,559 | ₩44,294 | ₩42,397 | ₩42,731 | -1.90% | 230만 |
|---|
| 2026.06.09 | ₩44,214 | ₩44,575 | ₩41,849 | ₩43,840 | -0.85% | 383.5만 |
|---|
| 2026.06.08 | ₩42,811 | ₩43,736 | ₩42,517 | ₩43,092 | +0.66% | 251.2만 |
|---|
| 2026.06.05 | ₩43,252 | ₩43,279 | ₩42,170 | ₩42,704 | -1.27% | 267만 |
|---|
| 2026.06.04 | ₩42,277 | ₩44,615 | ₩41,983 | ₩43,907 | +3.86% | 334.3만 |
|---|
| 2026.06.03 | ₩41,635 | ₩43,292 | ₩41,288 | ₩43,212 | +3.79% | 454.5만 |
|---|
| 2026.06.02 | ₩41,595 | ₩42,771 | ₩41,455 | ₩42,197 | +1.45% | 375.4만 |
|---|
| 2026.06.01 | ₩42,758 | ₩43,119 | ₩41,475 | ₩41,702 | -2.47% | 345.6만 |
|---|
| 2026.05.29 | ₩44,441 | ₩44,881 | ₩43,519 | ₩43,773 | -1.50% | 313.3만 |
|---|
| 2026.05.28 | ₩45,016 | ₩45,203 | ₩43,960 | ₩44,495 | -1.16% | 233.4만 |
|---|
| 2026.05.27 | ₩45,377 | ₩45,457 | ₩44,568 | ₩44,976 | -0.88% | 311.2만 |
|---|
| 2026.05.26 | ₩45,156 | ₩45,818 | ₩44,588 | ₩45,297 | +0.31% | 248만 |
|---|
| 2026.05.22 | ₩45,109 | ₩45,884 | ₩44,308 | ₩44,481 | -1.39% | 290.5만 |
|---|
| 2026.05.21 | ₩40,753 | ₩44,602 | ₩40,700 | ₩44,388 | +8.92% | 444.1만 |
|---|
| 2026.05.20 | ₩39,992 | ₩41,047 | ₩39,564 | ₩41,021 | +2.57% | 361.7만 |
|---|
| 2026.05.19 | ₩40,005 | ₩40,446 | ₩38,950 | ₩39,898 | -0.27% | 326.3만 |
|---|
| 2026.05.18 | ₩41,983 | ₩42,143 | ₩40,533 | ₩40,593 | -3.31% | 221.4만 |
|---|
| 2026.05.15 | ₩41,609 | ₩42,384 | ₩41,174 | ₩41,395 | -0.51% | 202.3만 |
|---|
| 2026.05.14 | ₩42,250 | ₩43,346 | ₩41,949 | ₩42,584 | +0.79% | 318.8만 |
|---|
| 2026.05.13 | ₩39,738 | ₩42,197 | ₩39,497 | ₩41,889 | +5.41% | 435.7만 |
|---|
| 2026.05.12 | ₩38,883 | ₩39,938 | ₩38,604 | ₩39,511 | +1.62% | 371.3만 |
|---|
| 2026.05.11 | ₩38,282 | ₩39,324 | ₩38,282 | ₩38,936 | +1.71% | 260.4만 |
|---|
| 2026.05.08 | ₩36,611 | ₩38,990 | ₩36,591 | ₩38,749 | +5.84% | 424.3만 |
|---|
| 2026.05.07 | ₩36,063 | ₩37,132 | ₩35,810 | ₩36,117 | +0.15% | 349.7만 |
|---|
| 2026.05.06 | ₩35,716 | ₩36,598 | ₩34,914 | ₩36,010 | +0.82% | 433.3만 |
|---|
| 2026.05.05 | ₩33,405 | ₩35,001 | ₩33,405 | ₩34,928 | +4.56% | 348.7만 |
|---|
| 2026.05.04 | ₩33,832 | ₩34,514 | ₩33,371 | ₩33,405 | -1.26% | 342.1만 |
|---|
| 2026.05.01 | ₩34,206 | ₩35,248 | ₩33,779 | ₩34,567 | +1.05% | 367만 |
|---|
| 2026.04.30 | ₩29,583 | ₩34,433 | ₩29,302 | ₩34,220 | +15.67% | 734.3만 |
|---|
| 2026.04.29 | ₩27,031 | ₩27,773 | ₩26,777 | ₩27,378 | +1.29% | 248.2만 |
|---|
| 2026.04.28 | ₩27,833 | ₩27,940 | ₩26,717 | ₩27,111 | -2.59% | 256.2만 |
|---|
| 2026.04.27 | ₩28,113 | ₩28,401 | ₩27,545 | ₩27,913 | -0.71% | 191.7만 |
|---|
| 2026.04.24 | ₩27,445 | ₩28,167 | ₩27,271 | ₩28,073 | +2.29% | 183만 |
|---|
| 2026.04.23 | ₩27,312 | ₩27,819 | ₩27,004 | ₩27,445 | +0.49% | 221.1만 |
|---|
| 2026.04.22 | ₩26,817 | ₩27,458 | ₩26,804 | ₩27,178 | +1.35% | 241.7만 |
|---|
| 2026.04.21 | ₩26,710 | ₩26,897 | ₩26,289 | ₩26,563 | -0.55% | 146.7만 |
|---|
| 2026.04.20 | ₩26,603 | ₩26,844 | ₩26,430 | ₩26,643 | +0.15% | 137.7만 |
|---|
| 2026.04.17 | ₩26,416 | ₩27,098 | ₩25,888 | ₩26,603 | +0.71% | 191.7만 |
|---|
| 2026.04.16 | ₩25,428 | ₩25,868 | ₩25,341 | ₩25,762 | +1.31% | 180.1만 |
|---|
| 2026.04.15 | ₩25,748 | ₩25,802 | ₩25,080 | ₩25,428 | -1.25% | 155.3만 |
|---|
| 2026.04.14 | ₩25,882 | ₩25,922 | ₩25,561 | ₩25,748 | -0.52% | 130.2만 |
|---|
| 2026.04.13 | ₩25,668 | ₩25,929 | ₩25,281 | ₩25,855 | +0.73% | 163만 |
|---|
| 2026.04.10 | ₩26,056 | ₩26,216 | ₩25,762 | ₩26,029 | -0.10% | 139.2만 |
|---|
| 2026.04.09 | ₩25,401 | ₩25,949 | ₩25,254 | ₩25,935 | +2.10% | 209.7만 |
|---|
| 2026.04.08 | ₩26,056 | ₩26,056 | ₩25,053 | ₩25,441 | -2.36% | 199.2만 |
|---|
| 2026.04.07 | ₩24,305 | ₩24,439 | ₩23,784 | ₩24,185 | -0.49% | 133.4만 |
|---|
| 2026.04.06 | ₩24,345 | ₩24,599 | ₩24,245 | ₩24,479 | +0.55% | 153.6만 |
|---|
| 2026.04.02 | ₩24,265 | ₩24,693 | ₩24,158 | ₩24,599 | +1.38% | 169.4만 |
|---|
| 2026.04.01 | ₩24,893 | ₩25,000 | ₩24,666 | ₩24,853 | -0.16% | 195.4만 |
|---|
| 2026.03.31 | ₩23,851 | ₩24,492 | ₩23,670 | ₩24,278 | +1.79% | 238.7만 |
|---|
| 2026.03.30 | ₩23,731 | ₩23,744 | ₩23,250 | ₩23,397 | -1.41% | 178.9만 |
|---|
| 2026.03.27 | ₩24,385 | ₩24,572 | ₩23,604 | ₩23,731 | -2.68% | 160만 |
|---|
| 2026.03.26 | ₩24,292 | ₩24,779 | ₩24,171 | ₩24,506 | +0.88% | 217.5만 |
|---|
| 2026.03.25 | ₩24,465 | ₩25,000 | ₩24,272 | ₩24,759 | +1.20% | 220.7만 |
|---|
| 2026.03.24 | ₩23,637 | ₩24,252 | ₩23,637 | ₩23,998 | +1.53% | 236.1만 |
|---|
| 2026.03.23 | ₩23,450 | ₩24,479 | ₩23,330 | ₩23,998 | +2.34% | 282.6만 |
|---|
| 2026.03.20 | ₩23,276 | ₩23,384 | ₩22,515 | ₩22,662 | -2.64% | 641.1만 |
|---|
| 2026.03.19 | ₩22,922 | ₩23,503 | ₩22,715 | ₩23,250 | +1.43% | 164.2만 |
|---|
| 2026.03.18 | ₩23,276 | ₩23,543 | ₩23,076 | ₩23,156 | -0.52% | 170.2만 |
|---|
| 2026.03.17 | ₩23,704 | ₩23,928 | ₩23,303 | ₩23,383 | -1.35% | 213.3만 |
|---|
| 2026.03.16 | ₩23,731 | ₩23,984 | ₩23,236 | ₩23,356 | -1.58% | 195.8만 |
|---|
| 2026.03.13 | ₩23,891 | ₩24,238 | ₩23,036 | ₩23,503 | -1.62% | 195.3만 |
|---|
| 2026.03.12 | ₩24,158 | ₩24,385 | ₩23,530 | ₩23,610 | -2.27% | 146.8만 |
|---|
| 2026.03.11 | ₩24,198 | ₩24,653 | ₩24,025 | ₩24,198 | 0.00% | 134.8만 |
|---|
| 2026.03.10 | ₩24,920 | ₩25,134 | ₩24,205 | ₩24,359 | -2.25% | 196.6만 |
|---|
| 2026.03.09 | ₩24,332 | ₩24,826 | ₩23,397 | ₩24,639 | +1.26% | 261.5만 |
|---|
| 2026.03.06 | ₩24,666 | ₩24,906 | ₩24,198 | ₩24,666 | 0.00% | 139.8만 |
|---|
| 2026.03.05 | ₩25,641 | ₩26,162 | ₩24,653 | ₩25,214 | -1.67% | 236.7만 |
|---|
| 2026.03.04 | ₩25,815 | ₩26,189 | ₩25,668 | ₩26,082 | +1.04% | 233.3만 |
|---|
| 2026.03.03 | ₩26,069 | ₩26,176 | ₩25,093 | ₩25,508 | -2.15% | 270.8만 |
|---|
| 2026.03.02 | ₩26,229 | ₩27,031 | ₩26,109 | ₩26,804 | +2.19% | 227만 |
|---|
| 2026.02.27 | ₩26,924 | ₩27,365 | ₩26,790 | ₩27,205 | +1.04% | 336.2만 |
|---|
| 2026.02.26 | ₩27,178 | ₩27,432 | ₩26,724 | ₩27,338 | +0.59% | 200.3만 |
|---|
| 2026.02.25 | ₩26,991 | ₩27,372 | ₩26,857 | ₩27,124 | +0.50% | 233.4만 |
|---|
| 2026.02.24 | ₩26,002 | ₩27,151 | ₩25,795 | ₩27,084 | +4.16% | 236.7만 |
|---|
| 2026.02.23 | ₩25,013 | ₩25,762 | ₩24,940 | ₩25,762 | +2.99% | 201만 |
|---|
| 2026.02.20 | ₩26,122 | ₩26,229 | ₩24,733 | ₩25,254 | -3.32% | 448.2만 |
|---|
| 2026.02.19 | ₩24,131 | ₩26,002 | ₩23,784 | ₩25,755 | +6.73% | 561만 |
|---|
| 2026.02.18 | ₩27,686 | ₩28,581 | ₩27,492 | ₩27,512 | -0.63% | 349.8만 |
|---|
| 2026.02.17 | ₩28,193 | ₩28,569 | ₩27,392 | ₩27,552 | -2.27% | 226.7만 |
|---|
| 2026.02.13 | ₩27,472 | ₩28,628 | ₩27,438 | ₩28,394 | +3.36% | 317.1만 |
|---|
| 2026.02.12 | ₩27,846 | ₩28,340 | ₩27,438 | ₩27,525 | -1.15% | 248.7만 |
|---|
| 2026.02.11 | ₩26,176 | ₩27,980 | ₩26,149 | ₩27,793 | +6.18% | 421.1만 |
|---|
| 2026.02.10 | ₩25,735 | ₩26,109 | ₩25,521 | ₩25,949 | +0.83% | 141.9만 |
|---|
| 2026.02.09 | ₩25,481 | ₩26,009 | ₩25,387 | ₩25,748 | +1.05% | 158.2만 |
|---|
| 2026.02.06 | ₩24,559 | ₩25,681 | ₩24,359 | ₩25,668 | +4.52% | 333.5만 |
|---|
| 2026.02.05 | ₩24,559 | ₩24,920 | ₩24,238 | ₩24,372 | -0.76% | 208.2만 |
|---|
| 2026.02.04 | ₩24,639 | ₩24,946 | ₩24,265 | ₩24,612 | -0.11% | 253.9만 |
|---|
| 2026.02.03 | ₩24,572 | ₩24,826 | ₩24,125 | ₩24,359 | -0.87% | 176.3만 |
|---|
| 2026.02.02 | ₩24,065 | ₩24,653 | ₩24,065 | ₩24,372 | +1.28% | 208.4만 |
|---|
| 2026.01.30 | ₩24,051 | ₩24,252 | ₩23,811 | ₩24,105 | +0.22% | 221.7만 |
|---|
| 2026.01.29 | ₩24,399 | ₩24,559 | ₩23,837 | ₩24,385 | -0.05% | 119.2만 |
|---|
| 2026.01.28 | ₩24,639 | ₩24,651 | ₩24,091 | ₩24,238 | -1.63% | 275.1만 |
|---|
| 2026.01.27 | ₩24,318 | ₩24,642 | ₩24,145 | ₩24,506 | +0.77% | 163.4만 |
|---|
| 2026.01.26 | ₩23,519 | ₩24,198 | ₩23,517 | ₩24,118 | +2.55% | 238.9만 |
|---|
| 2026.01.23 | ₩24,345 | ₩24,425 | ₩23,784 | ₩23,804 | -2.22% | 174.4만 |
|---|
| 2026.01.22 | ₩24,840 | ₩25,013 | ₩24,412 | ₩24,452 | -1.56% | 193.9만 |
|---|
| 2026.01.21 | ₩24,091 | ₩24,753 | ₩23,918 | ₩24,706 | +2.55% | 281.7만 |
|---|
| 2026.01.20 | ₩24,318 | ₩24,719 | ₩23,878 | ₩23,944 | -1.54% | 309.7만 |
|---|
| 2026.01.16 | ₩25,681 | ₩25,763 | ₩24,519 | ₩24,693 | -3.85% | 265.7만 |
|---|
| 2026.01.15 | ₩25,381 | ₩25,742 | ₩25,187 | ₩25,675 | +1.16% | 222만 |
|---|
| 2026.01.14 | ₩25,428 | ₩25,494 | ₩24,739 | ₩25,401 | -0.11% | 238만 |
|---|
| 2026.01.13 | ₩24,960 | ₩25,508 | ₩24,800 | ₩25,428 | +1.87% | 400.9만 |
|---|
| 2026.01.12 | ₩24,171 | ₩25,040 | ₩24,078 | ₩24,953 | +3.23% | 328.5만 |
|---|
| 2026.01.09 | ₩24,278 | ₩24,612 | ₩24,091 | ₩24,265 | -0.06% | 256.2만 |
|---|
| 2026.01.08 | ₩23,797 | ₩24,305 | ₩23,784 | ₩24,278 | +2.02% | 256만 |
|---|
| 2026.01.07 | ₩24,238 | ₩24,292 | ₩23,777 | ₩23,824 | -1.71% | 262.9만 |
|---|
| 2026.01.06 | ₩23,811 | ₩24,265 | ₩23,503 | ₩24,238 | +1.80% | 210.7만 |
|---|
| 2026.01.05 | ₩23,256 | ₩24,078 | ₩23,081 | ₩23,998 | +3.19% | 241.9만 |
|---|
| 2026.01.02 | ₩23,303 | ₩23,557 | ₩22,501 | ₩23,223 | -0.34% | 189.3만 |
|---|
| 2025.12.31 | ₩23,503 | ₩23,503 | ₩23,116 | ₩23,290 | -0.91% | 163.5만 |
|---|
| 2025.12.30 | ₩23,530 | ₩23,644 | ₩23,370 | ₩23,503 | -0.11% | 136.2만 |
|---|
| 2025.12.29 | ₩23,290 | ₩23,617 | ₩23,183 | ₩23,570 | +1.20% | 125.7만 |
|---|
| 2025.12.26 | ₩23,316 | ₩23,490 | ₩23,236 | ₩23,290 | -0.11% | 87.2만 |
|---|
| 2025.12.24 | ₩23,370 | ₩23,557 | ₩23,136 | ₩23,290 | -0.34% | 77.8만 |
|---|
| 2025.12.23 | ₩23,490 | ₩23,664 | ₩23,103 | ₩23,276 | -0.91% | 159.8만 |
|---|
| 2025.12.22 | ₩23,250 | ₩23,731 | ₩23,236 | ₩23,637 | +1.67% | 219.8만 |
|---|
| 2025.12.19 | ₩23,116 | ₩23,490 | ₩23,103 | ₩23,236 | +0.52% | 589.8만 |
|---|
| 2025.12.18 | ₩22,555 | ₩23,316 | ₩22,361 | ₩23,076 | +2.31% | 490.9만 |
|---|
| 2025.12.17 | ₩22,915 | ₩22,942 | ₩22,321 | ₩22,421 | -2.16% | 241.7만 |
|---|
| 2025.12.16 | ₩22,581 | ₩22,849 | ₩22,287 | ₩22,515 | -0.30% | 163만 |
|---|
| 2025.12.15 | ₩22,915 | ₩23,049 | ₩22,515 | ₩22,541 | -1.63% | 194.5만 |
|---|
| 2025.12.12 | ₩22,835 | ₩22,942 | ₩22,688 | ₩22,782 | -0.23% | 247.7만 |
|---|
| 2025.12.11 | ₩22,368 | ₩22,982 | ₩22,314 | ₩22,835 | +2.09% | 527.9만 |
|---|
| 2025.12.10 | ₩22,167 | ₩22,635 | ₩22,114 | ₩22,328 | +0.72% | 209.8만 |
|---|
| 2025.12.09 | ₩22,154 | ₩22,434 | ₩21,873 | ₩22,074 | -0.36% | 160.7만 |
|---|
| 2025.12.08 | ₩22,221 | ₩22,348 | ₩21,867 | ₩21,994 | -1.02% | 147.1만 |
|---|
| 2025.12.05 | ₩22,381 | ₩22,408 | ₩22,087 | ₩22,141 | -1.07% | 121.9만 |
|---|
| 2025.12.04 | ₩22,247 | ₩22,481 | ₩22,047 | ₩22,381 | +0.60% | 180.6만 |
|---|
| 2025.12.03 | ₩23,009 | ₩23,036 | ₩22,060 | ₩22,341 | -2.90% | 354만 |
|---|
| 2025.12.02 | ₩22,154 | ₩22,194 | ₩21,780 | ₩21,994 | -0.72% | 134.6만 |
|---|
| 2025.12.01 | ₩21,806 | ₩22,047 | ₩21,720 | ₩22,047 | +1.10% | 250.4만 |
|---|
| 2025.11.28 | ₩22,221 | ₩22,408 | ₩22,060 | ₩22,087 | -0.60% | 121.9만 |
|---|
| 2025.11.26 | ₩22,034 | ₩22,368 | ₩22,034 | ₩22,221 | +0.85% | 135.2만 |
|---|
| 2025.11.25 | ₩21,780 | ₩22,301 | ₩21,726 | ₩22,087 | +1.41% | 223.9만 |
|---|
| 2025.11.24 | ₩21,847 | ₩21,847 | ₩21,439 | ₩21,686 | -0.73% | 288.6만 |
|---|
| 2025.11.21 | ₩20,871 | ₩21,586 | ₩20,764 | ₩21,486 | +2.94% | 227.7만 |
|---|
| 2025.11.20 | ₩21,940 | ₩22,154 | ₩20,858 | ₩20,898 | -4.75% | 252.9만 |
|---|
| 2025.11.19 | ₩22,154 | ₩22,247 | ₩21,713 | ₩21,740 | -1.87% | 190.8만 |
|---|
| 2025.11.18 | ₩21,766 | ₩22,308 | ₩21,686 | ₩22,221 | +2.09% | 195.5만 |
|---|
| 2025.11.17 | ₩22,475 | ₩22,675 | ₩21,940 | ₩21,994 | -2.14% | 255.3만 |
|---|
| 2025.11.14 | ₩22,475 | ₩22,675 | ₩22,234 | ₩22,501 | +0.12% | 245.4만 |
|---|
| 2025.11.13 | ₩22,902 | ₩23,310 | ₩22,735 | ₩22,809 | -0.41% | 355.6만 |
|---|
| 2025.11.12 | ₩23,076 | ₩23,410 | ₩22,842 | ₩22,889 | -0.81% | 312.8만 |
|---|
| 2025.11.11 | ₩23,397 | ₩23,677 | ₩23,042 | ₩23,049 | -1.48% | 304.5만 |
|---|
| 2025.11.10 | ₩23,517 | ₩23,715 | ₩23,296 | ₩23,397 | -0.51% | 305.3만 |
|---|
| 2025.11.07 | ₩23,022 | ₩23,597 | ₩22,889 | ₩23,450 | +1.86% | 295.3만 |
|---|
| 2025.11.06 | ₩23,370 | ₩23,924 | ₩23,076 | ₩23,116 | -1.09% | 312.4만 |
|---|
| 2025.11.05 | ₩23,009 | ₩23,584 | ₩22,789 | ₩23,330 | +1.39% | 326.9만 |
|---|
| 2025.11.04 | ₩22,929 | ₩23,149 | ₩22,809 | ₩22,915 | -0.06% | 434만 |
|---|
| 2025.11.03 | ₩22,635 | ₩23,303 | ₩22,528 | ₩23,129 | +2.18% | 558.1만 |
|---|
| 2025.10.31 | ₩22,488 | ₩22,675 | ₩22,317 | ₩22,635 | +0.65% | 267.8만 |
|---|
| 2025.10.30 | ₩22,809 | ₩22,976 | ₩22,501 | ₩22,515 | -1.29% | 388.3만 |
|---|
| 2025.10.29 | ₩23,290 | ₩23,477 | ₩22,608 | ₩22,822 | -2.01% | 610.5만 |
|---|
| 2025.10.28 | ₩23,036 | ₩23,303 | ₩22,548 | ₩23,290 | +1.10% | 474.1만 |
|---|
| 2025.10.27 | ₩22,769 | ₩23,423 | ₩22,448 | ₩22,782 | +0.06% | 753.5만 |
|---|
| 2025.10.24 | ₩20,230 | ₩22,782 | ₩20,163 | ₩22,702 | +12.22% | 768.7만 |
|---|
| 2025.10.23 | ₩19,842 | ₩21,043 | ₩18,693 | ₩19,949 | +0.54% | 792.1만 |
|---|
| 2025.10.22 | ₩16,823 | ₩16,996 | ₩16,622 | ₩16,716 | -0.64% | 278.3만 |
|---|
| 2025.10.21 | ₩16,702 | ₩16,909 | ₩16,635 | ₩16,729 | +0.16% | 549.9만 |
|---|
| 2025.10.20 | ₩16,996 | ₩17,063 | ₩16,387 | ₩16,702 | -1.73% | 204.5만 |
|---|
| 2025.10.17 | ₩17,130 | ₩17,157 | ₩16,802 | ₩17,036 | -0.55% | 146.2만 |
|---|
| 2025.10.16 | ₩17,210 | ₩17,210 | ₩16,929 | ₩17,130 | -0.47% | 149만 |
|---|
| 2025.10.15 | ₩16,876 | ₩17,203 | ₩16,802 | ₩17,183 | +1.82% | 286.3만 |
|---|
| 2025.10.14 | ₩16,582 | ₩16,871 | ₩16,529 | ₩16,769 | +1.13% | 183.7만 |
|---|
| 2025.10.13 | ₩17,290 | ₩17,424 | ₩16,669 | ₩16,689 | -3.48% | 184.5만 |
|---|
| 2025.10.10 | ₩17,397 | ₩17,765 | ₩17,183 | ₩17,250 | -0.84% | 181.1만 |
|---|