시장 데이터를 불러오는 중
전체 종목
지브롤터 인더스트리스 과거 주가
Gibraltar Industries, Inc. - Common Stock · ROCK · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gibraltar Industries, Inc. - Common Stock · ROCK · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,184 | ₩50,398 | ₩48,978 | ₩49,125 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,921 | ₩51,792 | ₩49,661 | ₩50,224 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,788 | ₩53,788 | ₩51,216 | ₩51,497 | -4.26% | 32.1만 |
| 2026.10.06 | ₩54,190 | ₩55,638 | ₩54,150 | ₩54,673 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,668 | ₩55,490 | ₩52,931 | ₩54,030 | +0.67% | 30.3만 |
| 2026.10.02 | ₩55,102 | ₩55,450 | ₩52,850 | ₩53,802 | -2.36% | 25.3만 |
| 2026.10.01 | ₩53,038 | ₩53,708 | ₩51,202 | ₩53,239 | +0.38% | 37.5만 |
| 2026.09.30 | ₩54,177 | ₩54,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,065 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,606 | ₩54,753 | ₩52,636 | ₩53,614 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,212 | ₩54,887 | ₩52,113 | ₩54,338 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩53,199 | ₩54,539 | ₩52,904 | ₩54,351 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,922 | ₩54,271 | ₩51,162 | ₩53,199 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,375 | ₩56,549 | ₩53,386 | ₩53,922 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,602 | ₩57,313 | ₩55,758 | ₩57,085 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,428 | ₩57,004 | ₩54,941 | ₩55,906 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩58,224 | ₩59,055 | ₩54,914 | ₩55,597 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,386 | ₩62,351 | ₩58,720 | ₩58,867 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,288 | ₩60,649 | ₩59,202 | ₩60,086 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,435 | ₩60,810 | ₩59,443 | ₩59,872 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,288 | ₩61,815 | ₩60,207 | ₩60,314 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩61,025 | ₩62,284 | ₩59,926 | ₩61,855 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,301 | ₩61,118 | ₩58,961 | ₩59,658 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,530 | ₩63,530 | ₩61,038 | ₩61,226 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,544 | ₩64,227 | ₩62,566 | ₩63,584 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,440 | ₩64,227 | ₩60,663 | ₩63,316 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,274 | ₩61,507 | ₩59,296 | ₩61,333 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,460 | ₩60,368 | ₩56,576 | ₩59,282 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩60,006 | ₩60,006 | ₩56,643 | ₩57,433 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩60,073 | ₩61,949 | ₩59,524 | ₩60,288 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩62,083 | ₩62,418 | ₩60,234 | ₩60,663 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,762 | ₩62,659 | ₩61,011 | ₩61,440 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,748 | ₩63,370 | ₩60,636 | ₩62,083 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,499 | ₩62,847 | ₩61,333 | ₩61,654 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,686 | ₩63,651 | ₩61,855 | ₩62,003 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩63,169 | ₩63,865 | ₩62,231 | ₩62,284 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,579 | ₩63,222 | ₩60,971 | ₩62,164 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,356 | ₩65,313 | ₩63,048 | ₩64,120 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,597 | ₩63,597 | ₩62,097 | ₩62,190 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩64,147 | ₩64,147 | ₩62,860 | ₩63,691 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩65,219 | ₩65,219 | ₩63,624 | ₩64,160 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,304 | ₩67,135 | ₩65,031 | ₩65,567 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,693 | ₩67,510 | ₩64,911 | ₩65,795 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,433 | ₩67,550 | ₩63,584 | ₩66,693 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,385 | ₩67,832 | ₩64,321 | ₩65,473 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,341 | ₩70,311 | ₩67,189 | ₩67,309 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,535 | ₩73,219 | ₩67,242 | ₩68,046 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,654 | ₩77,158 | ₩68,033 | ₩73,513 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,566 | ₩64,683 | ₩62,123 | ₩64,401 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,983 | ₩62,365 | ₩57,929 | ₩61,976 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,808 | ₩58,465 | ₩56,334 | ₩56,629 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,907 | ₩59,189 | ₩57,232 | ₩57,447 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,775 | ₩62,740 | ₩56,616 | ₩57,755 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,882 | ₩63,691 | ₩61,574 | ₩62,619 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,293 | ₩62,566 | ₩60,703 | ₩61,520 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,644 | ₩61,199 | ₩59,055 | ₩60,556 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,666 | ₩59,885 | ₩58,492 | ₩59,470 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,894 | ₩60,006 | ₩58,130 | ₩59,577 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,626 | ₩59,390 | ₩57,768 | ₩58,411 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,808 | ₩58,505 | ₩56,495 | ₩58,411 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,416 | ₩61,293 | ₩57,741 | ₩57,862 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,733 | ₩62,083 | ₩58,733 | ₩60,153 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,946 | ₩59,336 | ₩55,571 | ₩59,242 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,348 | ₩57,125 | ₩54,646 | ₩55,745 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,509 | ₩57,540 | ₩55,048 | ₩55,329 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,964 | ₩57,835 | ₩56,428 | ₩56,576 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,691 | ₩56,857 | ₩55,128 | ₩56,401 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩57,165 | ₩57,808 | ₩53,855 | ₩55,289 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,800 | ₩59,564 | ₩56,736 | ₩57,822 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,746 | ₩59,055 | ₩56,978 | ₩57,929 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,757 | ₩61,011 | ₩57,875 | ₩58,854 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,569 | ₩61,239 | ₩59,416 | ₩60,716 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,845 | ₩60,569 | ₩59,055 | ₩60,435 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,947 | ₩60,529 | ₩57,393 | ₩59,845 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩59,162 | ₩59,939 | ₩58,679 | ₩59,229 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,411 | ₩60,261 | ₩57,862 | ₩59,215 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩53,132 | ₩58,961 | ₩53,118 | ₩57,889 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,614 | ₩54,177 | ₩52,676 | ₩52,690 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩55,209 | ₩55,316 | ₩53,413 | ₩53,614 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,571 | ₩56,696 | ₩54,633 | ₩54,807 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩55,155 | ₩57,487 | ₩54,137 | ₩54,298 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,847 | ₩56,710 | ₩54,847 | ₩55,571 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,847 | ₩56,321 | ₩54,070 | ₩54,244 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩53,145 | ₩55,276 | ₩52,703 | ₩54,003 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,492 | ₩53,065 | ₩49,902 | ₩52,810 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,743 | ₩52,743 | ₩49,742 | ₩50,237 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,872 | ₩54,445 | ₩51,443 | ₩52,676 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩50,063 | ₩52,033 | ₩49,688 | ₩51,443 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,907 | ₩51,108 | ₩49,139 | ₩49,541 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,881 | ₩51,805 | ₩50,291 | ₩51,323 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,773 | ₩51,001 | ₩49,500 | ₩50,425 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,666 | ₩51,537 | ₩49,661 | ₩50,961 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,921 | ₩50,921 | ₩48,402 | ₩50,572 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,489 | ₩52,958 | ₩51,564 | ₩51,792 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,716 | ₩53,172 | ₩51,497 | ₩52,569 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,572 | ₩53,252 | ₩50,278 | ₩52,931 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩50,117 | ₩50,974 | ₩49,661 | ₩50,224 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩48,187 | ₩49,889 | ₩47,504 | ₩49,822 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,566 | ₩48,000 | ₩45,386 | ₩47,624 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,534 | ₩47,182 | ₩44,971 | ₩47,102 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,316 | ₩47,316 | ₩45,239 | ₩45,319 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,276 | ₩48,710 | ₩47,035 | ₩47,638 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩50,144 | ₩50,452 | ₩47,370 | ₩47,410 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,430 | ₩51,832 | ₩50,572 | ₩50,827 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩50,144 | ₩51,256 | ₩49,594 | ₩51,216 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,556 | ₩52,716 | ₩49,969 | ₩50,800 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,324 | ₩54,418 | ₩52,127 | ₩52,582 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,618 | ₩54,847 | ₩51,510 | ₩54,686 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩49,152 | ₩52,636 | ₩47,236 | ₩50,371 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,529 | ₩53,078 | ₩50,747 | ₩50,787 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,720 | ₩52,328 | ₩49,634 | ₩51,336 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,966 | ₩52,194 | ₩49,192 | ₩49,474 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,757 | ₩53,842 | ₩52,087 | ₩52,529 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩51,108 | ₩52,623 | ₩50,465 | ₩52,301 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,440 | ₩53,601 | ₩50,197 | ₩50,291 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,467 | ₩54,244 | ₩53,239 | ₩53,829 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩53,199 | ₩54,298 | ₩52,877 | ₩53,480 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,440 | ₩54,137 | ₩52,716 | ₩53,025 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,762 | ₩54,499 | ₩52,395 | ₩53,440 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,556 | ₩53,695 | ₩52,006 | ₩53,561 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,271 | ₩55,731 | ₩51,430 | ₩51,912 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,703 | ₩54,592 | ₩52,261 | ₩53,963 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,524 | ₩53,641 | ₩51,430 | ₩52,797 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,867 | ₩51,819 | ₩49,983 | ₩50,425 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,450 | ₩55,557 | ₩50,787 | ₩51,015 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,678 | ₩55,959 | ₩55,048 | ₩55,651 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,561 | ₩55,678 | ₩53,279 | ₩55,678 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩55,195 | ₩55,624 | ₩53,775 | ₩53,842 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,788 | ₩55,343 | ₩53,735 | ₩54,981 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,365 | ₩56,040 | ₩53,654 | ₩54,311 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,309 | ₩51,792 | ₩50,398 | ₩51,551 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,752 | ₩52,167 | ₩50,921 | ₩51,309 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,443 | ₩53,306 | ₩50,948 | ₩52,113 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩54,070 | ₩55,249 | ₩52,877 | ₩52,984 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,721 | ₩56,053 | ₩51,832 | ₩53,427 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,619 | ₩54,753 | ₩52,904 | ₩52,931 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,365 | ₩55,061 | ₩53,909 | ₩54,123 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,262 | ₩56,683 | ₩54,324 | ₩54,834 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,897 | ₩57,259 | ₩54,968 | ₩56,267 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,963 | ₩57,112 | ₩53,963 | ₩56,348 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,231 | ₩55,731 | ₩54,150 | ₩54,740 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,882 | ₩53,882 | ₩51,390 | ₩52,073 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩53,011 | ₩53,963 | ₩52,314 | ₩53,641 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,262 | ₩55,329 | ₩53,252 | ₩53,373 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,388 | ₩57,071 | ₩55,343 | ₩55,959 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,723 | ₩56,937 | ₩55,705 | ₩56,053 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,286 | ₩57,607 | ₩54,324 | ₩55,303 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,410 | ₩57,661 | ₩55,222 | ₩56,736 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,892 | ₩58,009 | ₩55,664 | ₩56,710 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,489 | ₩55,798 | ₩51,832 | ₩55,584 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,649 | ₩53,092 | ₩50,639 | ₩52,502 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,641 | ₩54,056 | ₩52,931 | ₩53,909 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩57,071 | ₩58,237 | ₩54,914 | ₩55,249 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,323 | ₩59,765 | ₩57,567 | ₩57,688 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,671 | ₩60,301 | ₩57,688 | ₩58,733 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,591 | ₩60,984 | ₩58,639 | ₩60,515 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,857 | ₩66,184 | ₩60,837 | ₩60,944 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,550 | ₩67,550 | ₩63,316 | ₩65,701 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,756 | ₩69,279 | ₩65,447 | ₩65,942 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,644 | ₩69,400 | ₩67,483 | ₩68,060 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩70,029 | ₩70,539 | ₩67,095 | ₩67,537 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩71,222 | ₩73,353 | ₩70,565 | ₩70,740 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,565 | ₩71,678 | ₩70,190 | ₩71,222 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,490 | ₩73,366 | ₩70,874 | ₩70,874 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩73,098 | ₩73,098 | ₩70,083 | ₩71,490 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,410 | ₩73,902 | ₩71,088 | ₩73,353 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩73,259 | ₩74,854 | ₩70,472 | ₩71,343 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,433 | ₩75,510 | ₩71,088 | ₩72,522 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,361 | ₩73,889 | ₩72,294 | ₩73,178 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,946 | ₩73,044 | ₩71,369 | ₩71,892 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,619 | ₩73,071 | ₩70,619 | ₩72,240 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,485 | ₩72,053 | ₩69,467 | ₩69,949 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,882 | ₩71,691 | ₩69,601 | ₩71,128 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,413 | ₩72,428 | ₩67,698 | ₩69,266 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,783 | ₩70,418 | ₩68,783 | ₩69,627 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,319 | ₩70,056 | ₩67,457 | ₩68,689 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,877 | ₩70,083 | ₩68,328 | ₩70,029 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,859 | ₩69,011 | ₩67,256 | ₩68,435 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,274 | ₩68,663 | ₩67,470 | ₩67,885 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,614 | ₩69,989 | ₩67,698 | ₩68,555 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,542 | ₩69,895 | ₩67,818 | ₩69,386 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩65,165 | ₩69,909 | ₩64,897 | ₩68,542 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,254 | ₩67,658 | ₩57,996 | ₩64,817 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,572 | ₩76,113 | ₩72,924 | ₩73,353 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩78,150 | ₩78,431 | ₩74,880 | ₩76,381 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,390 | ₩78,431 | ₩74,907 | ₩78,070 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,849 | ₩76,046 | ₩73,607 | ₩74,813 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,840 | ₩76,046 | ₩73,339 | ₩74,103 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩71,034 | ₩75,041 | ₩69,775 | ₩74,639 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,279 | ₩71,691 | ₩69,279 | ₩71,088 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,669 | ₩70,378 | ₩64,669 | ₩69,091 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩68,100 | ₩68,582 | ₩65,018 | ₩65,071 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,765 | ₩68,421 | ₩66,599 | ₩67,671 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩67,055 | ₩69,842 | ₩67,055 | ₩68,207 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,840 | ₩67,845 | ₩66,411 | ₩67,189 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,934 | ₩67,162 | ₩65,983 | ₩66,251 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩67,122 | ₩68,247 | ₩66,572 | ₩66,934 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩68,127 | ₩68,381 | ₩66,880 | ₩67,376 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩67,081 | ₩68,234 | ₩65,835 | ₩68,127 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,996 | ₩67,818 | ₩65,406 | ₩67,135 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,540 | ₩66,304 | ₩65,339 | ₩65,889 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,934 | ₩67,644 | ₩65,420 | ₩65,540 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩68,261 | ₩68,676 | ₩66,398 | ₩66,921 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,596 | ₩69,627 | ₩68,247 | ₩68,502 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,939 | ₩69,386 | ₩67,001 | ₩67,376 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,448 | ₩69,011 | ₩67,617 | ₩68,207 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩69,199 | ₩70,070 | ₩66,867 | ₩68,086 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,882 | ₩69,989 | ₩68,100 | ₩68,488 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,952 | ₩70,123 | ₩67,792 | ₩69,587 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩65,179 | ₩68,381 | ₩64,991 | ₩67,698 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,500 | ₩66,827 | ₩65,058 | ₩65,179 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,666 | ₩67,202 | ₩65,460 | ₩65,835 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩66,224 | ₩67,256 | ₩65,741 | ₩66,090 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,947 | ₩67,282 | ₩65,741 | ₩66,559 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,787 | ₩68,341 | ₩66,210 | ₩67,483 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,599 | ₩67,497 | ₩65,822 | ₩66,787 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,755 | ₩67,403 | ₩65,393 | ₩66,251 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩67,215 | ₩67,617 | ₩65,755 | ₩66,947 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,621 | ₩68,877 | ₩65,621 | ₩67,390 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,763 | ₩67,242 | ₩64,750 | ₩66,224 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩63,102 | ₩65,527 | ₩63,102 | ₩64,509 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,349 | ₩65,071 | ₩59,349 | ₩63,571 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,663 | ₩61,092 | ₩57,433 | ₩59,229 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,303 | ₩63,919 | ₩59,122 | ₩59,189 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,566 | ₩64,629 | ₩61,855 | ₩63,303 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,646 | ₩78,686 | ₩62,418 | ₩63,169 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,823 | ₩79,423 | ₩76,823 | ₩79,262 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,977 | ₩81,741 | ₩78,431 | ₩79,061 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,612 | ₩84,314 | ₩81,580 | ₩81,701 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩82,170 | ₩82,679 | ₩81,460 | ₩82,130 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩83,309 | ₩83,309 | ₩81,554 | ₩82,224 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,597 | ₩83,925 | ₩79,450 | ₩82,465 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩81,299 | ₩82,666 | ₩78,927 | ₩79,798 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,827 | ₩84,126 | ₩80,294 | ₩81,393 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,379 | ₩82,719 | ₩80,884 | ₩81,540 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,671 | ₩85,212 | ₩81,312 | ₩82,384 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,842 | ₩86,605 | ₩83,430 | ₩83,604 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,383 | ₩96,254 | ₩85,654 | ₩85,815 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩90,224 | ₩93,225 | ₩88,656 | ₩89,956 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,674 | ₩91,470 | ₩88,937 | ₩90,612 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,617 | ₩92,408 | ₩89,554 | ₩90,197 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,421 | ₩92,930 | ₩91,269 | ₩91,336 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩93,011 | ₩93,694 | ₩90,331 | ₩90,840 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,416 | ₩100,609 | ₩92,569 | ₩93,118 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩94,163 | ₩100,260 | ₩94,123 | ₩99,939 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,652 | ₩95,316 | ₩90,572 | ₩94,780 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,535 | ₩89,929 | ₩88,441 | ₩89,929 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,602 | ₩88,884 | ₩87,021 | ₩88,830 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,557 | ₩89,152 | ₩87,463 | ₩88,388 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,952 | ₩88,133 | ₩83,456 | ₩86,873 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,597 | ₩87,597 | ₩84,729 | ₩85,158 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,411 | ₩91,590 | ₩85,547 | ₩85,855 | -5.04% | 49.1만 |
|---|