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 | ₩50,040 | ₩50,254 | ₩48,837 | ₩48,984 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,775 | ₩51,643 | ₩49,519 | ₩50,080 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,634 | ₩53,634 | ₩51,069 | ₩51,349 | -4.26% | 32.1만 |
| 2026.10.06 | ₩54,035 | ₩55,478 | ₩53,995 | ₩54,516 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,514 | ₩55,331 | ₩52,779 | ₩53,875 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,944 | ₩55,291 | ₩52,699 | ₩53,648 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,886 | ₩53,554 | ₩51,055 | ₩53,086 | +0.38% | 37.5만 |
| 2026.09.30 | ₩54,022 | ₩54,195 | ₩52,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,913 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,449 | ₩54,596 | ₩52,485 | ₩53,461 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,060 | ₩54,730 | ₩51,964 | ₩54,182 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩53,046 | ₩54,383 | ₩52,752 | ₩54,195 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,768 | ₩54,115 | ₩51,015 | ₩53,046 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,213 | ₩56,387 | ₩53,233 | ₩53,768 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,440 | ₩57,148 | ₩55,598 | ₩56,921 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,267 | ₩56,841 | ₩54,783 | ₩55,745 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩58,057 | ₩58,885 | ₩54,757 | ₩55,438 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,210 | ₩62,172 | ₩58,551 | ₩58,698 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,115 | ₩60,476 | ₩59,032 | ₩59,914 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,262 | ₩60,636 | ₩59,273 | ₩59,701 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,115 | ₩61,638 | ₩60,035 | ₩60,141 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,850 | ₩62,106 | ₩59,754 | ₩61,678 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,128 | ₩60,943 | ₩58,792 | ₩59,487 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,348 | ₩63,348 | ₩60,863 | ₩61,050 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,362 | ₩64,043 | ₩62,386 | ₩63,402 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,264 | ₩64,043 | ₩60,489 | ₩63,135 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,101 | ₩61,331 | ₩59,126 | ₩61,157 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,295 | ₩60,195 | ₩56,414 | ₩59,113 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,834 | ₩59,834 | ₩56,480 | ₩57,269 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,901 | ₩61,772 | ₩59,353 | ₩60,115 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,905 | ₩62,239 | ₩60,061 | ₩60,489 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,585 | ₩62,480 | ₩60,836 | ₩61,264 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,571 | ₩63,188 | ₩60,462 | ₩61,905 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,319 | ₩62,667 | ₩61,157 | ₩61,478 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,506 | ₩63,469 | ₩61,678 | ₩61,825 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩62,988 | ₩63,682 | ₩62,052 | ₩62,106 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,400 | ₩63,041 | ₩60,796 | ₩61,985 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,175 | ₩65,125 | ₩62,867 | ₩63,936 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,415 | ₩63,415 | ₩61,919 | ₩62,012 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩63,963 | ₩63,963 | ₩62,680 | ₩63,509 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩65,032 | ₩65,032 | ₩63,442 | ₩63,976 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,114 | ₩66,943 | ₩64,845 | ₩65,379 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,502 | ₩67,317 | ₩64,725 | ₩65,606 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,246 | ₩67,357 | ₩63,402 | ₩66,502 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,194 | ₩67,637 | ₩64,137 | ₩65,286 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,145 | ₩70,109 | ₩66,996 | ₩67,116 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,327 | ₩73,009 | ₩67,050 | ₩67,851 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,455 | ₩76,937 | ₩67,838 | ₩73,303 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,386 | ₩64,497 | ₩61,945 | ₩64,217 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,817 | ₩62,186 | ₩57,763 | ₩61,798 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,643 | ₩58,298 | ₩56,173 | ₩56,467 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,738 | ₩59,019 | ₩57,068 | ₩57,282 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,598 | ₩62,560 | ₩56,454 | ₩57,589 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,705 | ₩63,509 | ₩61,397 | ₩62,440 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,117 | ₩62,386 | ₩60,529 | ₩61,344 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,473 | ₩61,023 | ₩58,885 | ₩60,382 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,498 | ₩59,714 | ₩58,324 | ₩59,300 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,725 | ₩59,834 | ₩57,963 | ₩59,407 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,458 | ₩59,219 | ₩57,603 | ₩58,244 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,643 | ₩58,338 | ₩56,333 | ₩58,244 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,246 | ₩61,117 | ₩57,576 | ₩57,696 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,565 | ₩61,905 | ₩58,565 | ₩59,981 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,786 | ₩59,166 | ₩55,411 | ₩59,073 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,186 | ₩56,961 | ₩54,489 | ₩55,585 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,347 | ₩57,376 | ₩54,890 | ₩55,171 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,801 | ₩57,670 | ₩56,267 | ₩56,414 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,532 | ₩56,694 | ₩54,970 | ₩56,240 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩57,001 | ₩57,643 | ₩53,701 | ₩55,131 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,632 | ₩59,393 | ₩56,574 | ₩57,656 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,578 | ₩58,885 | ₩56,814 | ₩57,763 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,582 | ₩60,836 | ₩57,710 | ₩58,685 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,395 | ₩61,063 | ₩59,246 | ₩60,542 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,674 | ₩60,395 | ₩58,885 | ₩60,262 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,779 | ₩60,355 | ₩57,229 | ₩59,674 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩58,992 | ₩59,767 | ₩58,511 | ₩59,059 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,244 | ₩60,088 | ₩57,696 | ₩59,046 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩52,980 | ₩58,792 | ₩52,966 | ₩57,723 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,461 | ₩54,022 | ₩52,525 | ₩52,539 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩55,051 | ₩55,158 | ₩53,260 | ₩53,461 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,411 | ₩56,534 | ₩54,476 | ₩54,650 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩54,997 | ₩57,322 | ₩53,982 | ₩54,142 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,690 | ₩56,547 | ₩54,690 | ₩55,411 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,690 | ₩56,160 | ₩53,915 | ₩54,089 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩52,993 | ₩55,117 | ₩52,552 | ₩53,848 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,347 | ₩52,913 | ₩49,759 | ₩52,659 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,592 | ₩52,592 | ₩49,599 | ₩50,093 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,724 | ₩54,289 | ₩51,296 | ₩52,525 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,920 | ₩51,884 | ₩49,546 | ₩51,296 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,761 | ₩50,962 | ₩48,998 | ₩49,399 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,735 | ₩51,657 | ₩50,147 | ₩51,176 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,628 | ₩50,855 | ₩49,358 | ₩50,280 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,521 | ₩51,389 | ₩49,519 | ₩50,815 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,775 | ₩50,775 | ₩48,263 | ₩50,427 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,338 | ₩52,806 | ₩51,416 | ₩51,643 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,565 | ₩53,020 | ₩51,349 | ₩52,418 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,427 | ₩53,100 | ₩50,133 | ₩52,779 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩49,973 | ₩50,828 | ₩49,519 | ₩50,080 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩48,049 | ₩49,746 | ₩47,368 | ₩49,679 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,432 | ₩47,862 | ₩45,256 | ₩47,488 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,403 | ₩47,047 | ₩44,842 | ₩46,967 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,181 | ₩47,181 | ₩45,109 | ₩45,190 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,140 | ₩48,570 | ₩46,900 | ₩47,501 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩50,000 | ₩50,307 | ₩47,234 | ₩47,274 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,283 | ₩51,683 | ₩50,427 | ₩50,681 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩50,000 | ₩51,109 | ₩49,452 | ₩51,069 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,405 | ₩52,565 | ₩49,826 | ₩50,655 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,169 | ₩54,262 | ₩51,977 | ₩52,432 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,470 | ₩54,690 | ₩51,363 | ₩54,530 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩49,011 | ₩52,485 | ₩47,100 | ₩50,227 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,378 | ₩52,926 | ₩50,601 | ₩50,641 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,574 | ₩52,178 | ₩49,492 | ₩51,189 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,817 | ₩52,044 | ₩49,051 | ₩49,332 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,605 | ₩53,688 | ₩51,937 | ₩52,378 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩50,962 | ₩52,472 | ₩50,321 | ₩52,151 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,287 | ₩53,447 | ₩50,053 | ₩50,147 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,314 | ₩54,089 | ₩53,086 | ₩53,674 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩53,046 | ₩54,142 | ₩52,726 | ₩53,327 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,287 | ₩53,982 | ₩52,565 | ₩52,873 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,608 | ₩54,342 | ₩52,245 | ₩53,287 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,405 | ₩53,541 | ₩51,857 | ₩53,407 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,115 | ₩55,572 | ₩51,283 | ₩51,764 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,552 | ₩54,436 | ₩52,111 | ₩53,808 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,376 | ₩53,487 | ₩51,283 | ₩52,645 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,721 | ₩51,670 | ₩49,840 | ₩50,280 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,291 | ₩55,398 | ₩50,641 | ₩50,868 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,518 | ₩55,799 | ₩54,890 | ₩55,492 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,407 | ₩55,518 | ₩53,127 | ₩55,518 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩55,037 | ₩55,465 | ₩53,621 | ₩53,688 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,634 | ₩55,184 | ₩53,581 | ₩54,823 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,209 | ₩55,879 | ₩53,501 | ₩54,155 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,162 | ₩51,643 | ₩50,254 | ₩51,403 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,603 | ₩52,017 | ₩50,775 | ₩51,162 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,296 | ₩53,153 | ₩50,802 | ₩51,964 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,915 | ₩55,091 | ₩52,726 | ₩52,833 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,567 | ₩55,892 | ₩51,683 | ₩53,273 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,463 | ₩54,596 | ₩52,752 | ₩52,779 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,209 | ₩54,904 | ₩53,755 | ₩53,968 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,104 | ₩56,520 | ₩54,169 | ₩54,676 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,734 | ₩57,095 | ₩54,810 | ₩56,106 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,808 | ₩56,948 | ₩53,808 | ₩56,186 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,075 | ₩55,572 | ₩53,995 | ₩54,583 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,728 | ₩53,728 | ₩51,243 | ₩51,924 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,859 | ₩53,808 | ₩52,164 | ₩53,487 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,104 | ₩55,171 | ₩53,100 | ₩53,220 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,226 | ₩56,908 | ₩55,184 | ₩55,799 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,561 | ₩56,774 | ₩55,545 | ₩55,892 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,122 | ₩57,442 | ₩54,169 | ₩55,144 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,251 | ₩57,496 | ₩55,064 | ₩56,574 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,732 | ₩57,843 | ₩55,505 | ₩56,547 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,338 | ₩55,639 | ₩51,683 | ₩55,425 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,499 | ₩52,939 | ₩50,494 | ₩52,352 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,487 | ₩53,902 | ₩52,779 | ₩53,755 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,908 | ₩58,070 | ₩54,757 | ₩55,091 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,153 | ₩59,594 | ₩57,402 | ₩57,523 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,500 | ₩60,128 | ₩57,523 | ₩58,565 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,420 | ₩60,810 | ₩58,471 | ₩60,342 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,671 | ₩65,994 | ₩60,663 | ₩60,769 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,357 | ₩67,357 | ₩63,135 | ₩65,513 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,559 | ₩69,081 | ₩65,259 | ₩65,753 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,450 | ₩69,201 | ₩67,290 | ₩67,865 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,829 | ₩70,337 | ₩66,903 | ₩67,343 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩71,018 | ₩73,142 | ₩70,363 | ₩70,537 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,363 | ₩71,472 | ₩69,989 | ₩71,018 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,285 | ₩73,156 | ₩70,671 | ₩70,671 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,889 | ₩72,889 | ₩69,882 | ₩71,285 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,205 | ₩73,690 | ₩70,884 | ₩73,142 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩73,049 | ₩74,639 | ₩70,270 | ₩71,138 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,223 | ₩75,294 | ₩70,884 | ₩72,314 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,154 | ₩73,677 | ₩72,087 | ₩72,969 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,740 | ₩72,835 | ₩71,165 | ₩71,686 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,417 | ₩72,862 | ₩70,417 | ₩72,033 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,283 | ₩71,846 | ₩69,268 | ₩69,749 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,682 | ₩71,486 | ₩69,401 | ₩70,924 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,214 | ₩72,221 | ₩67,504 | ₩69,067 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,586 | ₩70,216 | ₩68,586 | ₩69,428 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,121 | ₩69,855 | ₩67,263 | ₩68,493 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,680 | ₩69,882 | ₩68,132 | ₩69,829 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,664 | ₩68,813 | ₩67,063 | ₩68,239 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,078 | ₩68,466 | ₩67,277 | ₩67,691 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,415 | ₩69,789 | ₩67,504 | ₩68,359 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,346 | ₩69,695 | ₩67,624 | ₩69,187 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩64,978 | ₩69,709 | ₩64,711 | ₩68,346 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,070 | ₩67,464 | ₩57,830 | ₩64,631 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,358 | ₩75,895 | ₩72,715 | ₩73,142 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩77,926 | ₩78,207 | ₩74,666 | ₩76,162 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,173 | ₩78,207 | ₩74,692 | ₩77,846 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,637 | ₩75,828 | ₩73,396 | ₩74,599 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,626 | ₩75,828 | ₩73,129 | ₩73,891 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,831 | ₩74,826 | ₩69,575 | ₩74,425 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,081 | ₩71,486 | ₩69,081 | ₩70,884 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,484 | ₩70,176 | ₩64,484 | ₩68,893 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,905 | ₩68,386 | ₩64,831 | ₩64,885 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,571 | ₩68,225 | ₩66,408 | ₩67,477 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,862 | ₩69,642 | ₩66,862 | ₩68,012 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,649 | ₩67,651 | ₩66,221 | ₩66,996 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,742 | ₩66,969 | ₩65,794 | ₩66,061 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩66,929 | ₩68,052 | ₩66,381 | ₩66,742 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩67,931 | ₩68,185 | ₩66,689 | ₩67,183 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,889 | ₩68,038 | ₩65,647 | ₩67,931 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,807 | ₩67,624 | ₩65,219 | ₩66,943 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,353 | ₩66,114 | ₩65,152 | ₩65,700 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,742 | ₩67,450 | ₩65,232 | ₩65,353 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩68,065 | ₩68,479 | ₩66,208 | ₩66,729 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,399 | ₩69,428 | ₩68,052 | ₩68,306 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,744 | ₩69,187 | ₩66,809 | ₩67,183 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,252 | ₩68,813 | ₩67,424 | ₩68,012 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩69,000 | ₩69,869 | ₩66,675 | ₩67,891 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,682 | ₩69,789 | ₩67,905 | ₩68,292 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,758 | ₩69,922 | ₩67,597 | ₩69,388 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩64,992 | ₩68,185 | ₩64,805 | ₩67,504 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,312 | ₩66,635 | ₩64,872 | ₩64,992 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,475 | ₩67,009 | ₩65,272 | ₩65,647 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩66,034 | ₩67,063 | ₩65,553 | ₩65,900 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,756 | ₩67,090 | ₩65,553 | ₩66,368 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,595 | ₩68,145 | ₩66,021 | ₩67,290 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,408 | ₩67,303 | ₩65,633 | ₩66,595 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,566 | ₩67,210 | ₩65,206 | ₩66,061 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩67,023 | ₩67,424 | ₩65,566 | ₩66,756 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,433 | ₩68,680 | ₩65,433 | ₩67,196 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,578 | ₩67,050 | ₩64,564 | ₩66,034 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩62,921 | ₩65,339 | ₩62,921 | ₩64,324 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,179 | ₩64,885 | ₩59,179 | ₩63,388 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,489 | ₩60,916 | ₩57,269 | ₩59,059 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,121 | ₩63,736 | ₩58,952 | ₩59,019 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,386 | ₩64,444 | ₩61,678 | ₩63,121 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,420 | ₩78,460 | ₩62,239 | ₩62,988 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,603 | ₩79,195 | ₩76,603 | ₩79,035 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,745 | ₩81,507 | ₩78,207 | ₩78,835 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,375 | ₩84,072 | ₩81,347 | ₩81,467 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩81,935 | ₩82,442 | ₩81,226 | ₩81,894 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩83,070 | ₩83,070 | ₩81,320 | ₩81,988 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,369 | ₩83,685 | ₩79,222 | ₩82,229 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩81,066 | ₩82,429 | ₩78,701 | ₩79,570 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,589 | ₩83,885 | ₩80,064 | ₩81,160 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,146 | ₩82,482 | ₩80,652 | ₩81,307 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,431 | ₩84,968 | ₩81,079 | ₩82,148 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,596 | ₩86,357 | ₩83,191 | ₩83,364 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,132 | ₩95,978 | ₩85,409 | ₩85,569 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩89,965 | ₩92,958 | ₩88,402 | ₩89,698 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,417 | ₩91,208 | ₩88,682 | ₩90,352 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,355 | ₩92,143 | ₩89,297 | ₩89,938 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,156 | ₩92,664 | ₩91,007 | ₩91,074 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,744 | ₩93,426 | ₩90,072 | ₩90,580 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,131 | ₩100,320 | ₩92,303 | ₩92,851 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩93,893 | ₩99,973 | ₩93,853 | ₩99,652 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,393 | ₩95,042 | ₩90,312 | ₩94,508 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,281 | ₩89,671 | ₩88,188 | ₩89,671 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,348 | ₩88,629 | ₩86,772 | ₩88,575 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,306 | ₩88,896 | ₩87,212 | ₩88,134 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,712 | ₩87,881 | ₩83,217 | ₩86,625 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,346 | ₩87,346 | ₩84,487 | ₩84,914 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,152 | ₩91,328 | ₩85,302 | ₩85,609 | -5.04% | 49.1만 |
|---|