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 | ₩50,051 | ₩50,265 | ₩48,848 | ₩48,995 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,786 | ₩51,655 | ₩49,530 | ₩50,091 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,646 | ₩53,646 | ₩51,080 | ₩51,361 | -4.26% | 32.1만 |
| 2026.10.06 | ₩54,047 | ₩55,491 | ₩54,007 | ₩54,528 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,526 | ₩55,344 | ₩52,791 | ₩53,887 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,956 | ₩55,304 | ₩52,711 | ₩53,660 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,898 | ₩53,566 | ₩51,067 | ₩53,098 | +0.38% | 37.5만 |
| 2026.09.30 | ₩54,034 | ₩54,208 | ₩52,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,925 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,462 | ₩54,609 | ₩52,497 | ₩53,473 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,072 | ₩54,742 | ₩51,976 | ₩54,194 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩53,058 | ₩54,395 | ₩52,764 | ₩54,208 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,780 | ₩54,127 | ₩51,027 | ₩53,058 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,226 | ₩56,399 | ₩53,245 | ₩53,780 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,453 | ₩57,161 | ₩55,611 | ₩56,934 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,279 | ₩56,854 | ₩54,796 | ₩55,758 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩58,070 | ₩58,899 | ₩54,769 | ₩55,451 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,224 | ₩62,186 | ₩58,565 | ₩58,712 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,128 | ₩60,489 | ₩59,046 | ₩59,928 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,275 | ₩60,649 | ₩59,286 | ₩59,714 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,128 | ₩61,652 | ₩60,048 | ₩60,155 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,863 | ₩62,120 | ₩59,767 | ₩61,692 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,142 | ₩60,957 | ₩58,805 | ₩59,500 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,363 | ₩63,363 | ₩60,877 | ₩61,064 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,376 | ₩64,057 | ₩62,400 | ₩63,416 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,278 | ₩64,057 | ₩60,502 | ₩63,149 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,115 | ₩61,344 | ₩59,139 | ₩61,171 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,308 | ₩60,208 | ₩56,426 | ₩59,126 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,848 | ₩59,848 | ₩56,493 | ₩57,282 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,914 | ₩61,785 | ₩59,366 | ₩60,128 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,919 | ₩62,253 | ₩60,075 | ₩60,502 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,598 | ₩62,494 | ₩60,850 | ₩61,278 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,585 | ₩63,202 | ₩60,476 | ₩61,919 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,333 | ₩62,681 | ₩61,171 | ₩61,491 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,521 | ₩63,483 | ₩61,692 | ₩61,839 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩63,002 | ₩63,697 | ₩62,066 | ₩62,120 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,414 | ₩63,055 | ₩60,810 | ₩61,999 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,189 | ₩65,140 | ₩62,881 | ₩63,951 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,429 | ₩63,429 | ₩61,932 | ₩62,026 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩63,977 | ₩63,977 | ₩62,694 | ₩63,523 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩65,046 | ₩65,046 | ₩63,456 | ₩63,991 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,129 | ₩66,958 | ₩64,859 | ₩65,394 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,517 | ₩67,332 | ₩64,739 | ₩65,621 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,260 | ₩67,372 | ₩63,416 | ₩66,517 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,209 | ₩67,653 | ₩64,151 | ₩65,300 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,160 | ₩70,125 | ₩67,011 | ₩67,131 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,344 | ₩73,025 | ₩67,065 | ₩67,866 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,470 | ₩76,955 | ₩67,853 | ₩73,319 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,400 | ₩64,512 | ₩61,959 | ₩64,231 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,829 | ₩62,200 | ₩57,776 | ₩61,812 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,656 | ₩58,311 | ₩56,186 | ₩56,480 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,752 | ₩59,032 | ₩57,081 | ₩57,295 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,612 | ₩62,574 | ₩56,466 | ₩57,602 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,719 | ₩63,523 | ₩61,411 | ₩62,454 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,131 | ₩62,400 | ₩60,543 | ₩61,358 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,487 | ₩61,037 | ₩58,899 | ₩60,396 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,511 | ₩59,727 | ₩58,337 | ₩59,313 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,738 | ₩59,848 | ₩57,977 | ₩59,420 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,471 | ₩59,233 | ₩57,616 | ₩58,257 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,656 | ₩58,351 | ₩56,346 | ₩58,257 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,260 | ₩61,131 | ₩57,589 | ₩57,709 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,578 | ₩61,919 | ₩58,578 | ₩59,995 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,798 | ₩59,179 | ₩55,424 | ₩59,086 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,199 | ₩56,974 | ₩54,502 | ₩55,598 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,359 | ₩57,388 | ₩54,903 | ₩55,183 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,814 | ₩57,682 | ₩56,279 | ₩56,426 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,544 | ₩56,707 | ₩54,983 | ₩56,252 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩57,014 | ₩57,656 | ₩53,713 | ₩55,143 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,645 | ₩59,407 | ₩56,587 | ₩57,669 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,591 | ₩58,899 | ₩56,827 | ₩57,776 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,596 | ₩60,850 | ₩57,723 | ₩58,698 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,409 | ₩61,077 | ₩59,260 | ₩60,556 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,687 | ₩60,409 | ₩58,899 | ₩60,275 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,792 | ₩60,369 | ₩57,241 | ₩59,687 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩59,006 | ₩59,781 | ₩58,524 | ₩59,072 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,257 | ₩60,102 | ₩57,709 | ₩59,059 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩52,991 | ₩58,805 | ₩52,978 | ₩57,736 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,473 | ₩54,034 | ₩52,537 | ₩52,550 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩55,063 | ₩55,170 | ₩53,272 | ₩53,473 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,424 | ₩56,546 | ₩54,488 | ₩54,662 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩55,010 | ₩57,335 | ₩53,994 | ₩54,154 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,702 | ₩56,560 | ₩54,702 | ₩55,424 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,702 | ₩56,172 | ₩53,927 | ₩54,101 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩53,005 | ₩55,130 | ₩52,564 | ₩53,860 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,359 | ₩52,925 | ₩49,771 | ₩52,671 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,604 | ₩52,604 | ₩49,610 | ₩50,105 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,735 | ₩54,301 | ₩51,307 | ₩52,537 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,931 | ₩51,896 | ₩49,557 | ₩51,307 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,773 | ₩50,973 | ₩49,009 | ₩49,410 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,746 | ₩51,668 | ₩50,158 | ₩51,187 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,639 | ₩50,866 | ₩49,370 | ₩50,292 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,532 | ₩51,401 | ₩49,530 | ₩50,826 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,786 | ₩50,786 | ₩48,274 | ₩50,439 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,350 | ₩52,818 | ₩51,428 | ₩51,655 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,577 | ₩53,032 | ₩51,361 | ₩52,430 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,439 | ₩53,112 | ₩50,145 | ₩52,791 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩49,984 | ₩50,840 | ₩49,530 | ₩50,091 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩48,060 | ₩49,757 | ₩47,378 | ₩49,690 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,443 | ₩47,873 | ₩45,267 | ₩47,499 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,414 | ₩47,057 | ₩44,852 | ₩46,977 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,191 | ₩47,191 | ₩45,120 | ₩45,200 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,151 | ₩48,581 | ₩46,910 | ₩47,512 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩50,011 | ₩50,318 | ₩47,245 | ₩47,285 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,294 | ₩51,695 | ₩50,439 | ₩50,693 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩50,011 | ₩51,120 | ₩49,463 | ₩51,080 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,417 | ₩52,577 | ₩49,837 | ₩50,666 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,181 | ₩54,274 | ₩51,989 | ₩52,443 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,481 | ₩54,702 | ₩51,374 | ₩54,542 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩49,022 | ₩52,497 | ₩47,111 | ₩50,238 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,390 | ₩52,938 | ₩50,612 | ₩50,653 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,586 | ₩52,190 | ₩49,503 | ₩51,201 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,829 | ₩52,056 | ₩49,062 | ₩49,343 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,617 | ₩53,700 | ₩51,949 | ₩52,390 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩50,973 | ₩52,484 | ₩50,332 | ₩52,163 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,299 | ₩53,459 | ₩50,065 | ₩50,158 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,326 | ₩54,101 | ₩53,098 | ₩53,686 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩53,058 | ₩54,154 | ₩52,737 | ₩53,339 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,299 | ₩53,994 | ₩52,577 | ₩52,885 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,620 | ₩54,355 | ₩52,256 | ₩53,299 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,417 | ₩53,553 | ₩51,869 | ₩53,419 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,127 | ₩55,584 | ₩51,294 | ₩51,775 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,564 | ₩54,448 | ₩52,123 | ₩53,820 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,388 | ₩53,499 | ₩51,294 | ₩52,657 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,733 | ₩51,682 | ₩49,851 | ₩50,292 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,304 | ₩55,410 | ₩50,653 | ₩50,880 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,531 | ₩55,811 | ₩54,903 | ₩55,504 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,419 | ₩55,531 | ₩53,138 | ₩55,531 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩55,050 | ₩55,477 | ₩53,633 | ₩53,700 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,646 | ₩55,197 | ₩53,593 | ₩54,836 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,221 | ₩55,892 | ₩53,513 | ₩54,168 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,174 | ₩51,655 | ₩50,265 | ₩51,414 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,615 | ₩52,029 | ₩50,786 | ₩51,174 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,307 | ₩53,165 | ₩50,813 | ₩51,976 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,927 | ₩55,103 | ₩52,737 | ₩52,844 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,579 | ₩55,905 | ₩51,695 | ₩53,285 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,475 | ₩54,609 | ₩52,764 | ₩52,791 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,221 | ₩54,916 | ₩53,767 | ₩53,980 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,116 | ₩56,533 | ₩54,181 | ₩54,689 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,747 | ₩57,108 | ₩54,822 | ₩56,119 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,820 | ₩56,961 | ₩53,820 | ₩56,199 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,087 | ₩55,584 | ₩54,007 | ₩54,595 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,740 | ₩53,740 | ₩51,254 | ₩51,936 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,871 | ₩53,820 | ₩52,176 | ₩53,499 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,116 | ₩55,183 | ₩53,112 | ₩53,232 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,239 | ₩56,921 | ₩55,197 | ₩55,811 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,573 | ₩56,787 | ₩55,557 | ₩55,905 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,135 | ₩57,455 | ₩54,181 | ₩55,157 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,263 | ₩57,509 | ₩55,076 | ₩56,587 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,745 | ₩57,856 | ₩55,517 | ₩56,560 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,350 | ₩55,651 | ₩51,695 | ₩55,437 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,510 | ₩52,951 | ₩50,506 | ₩52,363 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,499 | ₩53,914 | ₩52,791 | ₩53,767 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,921 | ₩58,083 | ₩54,769 | ₩55,103 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,166 | ₩59,607 | ₩57,415 | ₩57,535 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,513 | ₩60,142 | ₩57,535 | ₩58,578 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,433 | ₩60,823 | ₩58,484 | ₩60,355 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,686 | ₩66,009 | ₩60,676 | ₩60,783 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,372 | ₩67,372 | ₩63,149 | ₩65,528 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,575 | ₩69,096 | ₩65,274 | ₩65,768 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,466 | ₩69,216 | ₩67,305 | ₩67,880 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,844 | ₩70,352 | ₩66,918 | ₩67,359 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩71,034 | ₩73,159 | ₩70,379 | ₩70,553 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,379 | ₩71,488 | ₩70,005 | ₩71,034 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,301 | ₩73,172 | ₩70,686 | ₩70,686 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,905 | ₩72,905 | ₩69,898 | ₩71,301 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,221 | ₩73,707 | ₩70,900 | ₩73,159 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩73,065 | ₩74,656 | ₩70,285 | ₩71,154 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,239 | ₩75,311 | ₩70,900 | ₩72,330 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,170 | ₩73,694 | ₩72,103 | ₩72,985 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,756 | ₩72,852 | ₩71,181 | ₩71,702 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,432 | ₩72,878 | ₩70,432 | ₩72,050 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,299 | ₩71,863 | ₩69,283 | ₩69,764 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,697 | ₩71,502 | ₩69,417 | ₩70,940 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,230 | ₩72,237 | ₩67,519 | ₩69,083 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,602 | ₩70,232 | ₩68,602 | ₩69,443 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,136 | ₩69,871 | ₩67,278 | ₩68,508 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,695 | ₩69,898 | ₩68,147 | ₩69,844 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,679 | ₩68,829 | ₩67,078 | ₩68,254 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,094 | ₩68,481 | ₩67,292 | ₩67,706 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,430 | ₩69,804 | ₩67,519 | ₩68,374 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,361 | ₩69,711 | ₩67,639 | ₩69,203 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩64,993 | ₩69,724 | ₩64,726 | ₩68,361 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,084 | ₩67,479 | ₩57,843 | ₩64,646 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,375 | ₩75,912 | ₩72,731 | ₩73,159 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩77,944 | ₩78,224 | ₩74,683 | ₩76,179 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,190 | ₩78,224 | ₩74,709 | ₩77,863 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,653 | ₩75,845 | ₩73,413 | ₩74,616 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,642 | ₩75,845 | ₩73,146 | ₩73,907 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,847 | ₩74,843 | ₩69,591 | ₩74,442 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,096 | ₩71,502 | ₩69,096 | ₩70,900 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,499 | ₩70,192 | ₩64,499 | ₩68,909 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,920 | ₩68,401 | ₩64,846 | ₩64,899 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,586 | ₩68,241 | ₩66,423 | ₩67,492 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,877 | ₩69,657 | ₩66,877 | ₩68,027 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,664 | ₩67,666 | ₩66,236 | ₩67,011 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,757 | ₩66,984 | ₩65,808 | ₩66,076 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩66,944 | ₩68,067 | ₩66,396 | ₩66,757 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩67,947 | ₩68,201 | ₩66,704 | ₩67,198 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,904 | ₩68,054 | ₩65,661 | ₩67,947 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,822 | ₩67,639 | ₩65,234 | ₩66,958 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,367 | ₩66,129 | ₩65,167 | ₩65,715 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,757 | ₩67,466 | ₩65,247 | ₩65,367 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩68,080 | ₩68,495 | ₩66,223 | ₩66,744 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,414 | ₩69,443 | ₩68,067 | ₩68,321 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,760 | ₩69,203 | ₩66,824 | ₩67,198 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,267 | ₩68,829 | ₩67,439 | ₩68,027 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩69,016 | ₩69,885 | ₩66,690 | ₩67,907 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,697 | ₩69,804 | ₩67,920 | ₩68,307 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,773 | ₩69,938 | ₩67,613 | ₩69,403 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩65,006 | ₩68,201 | ₩64,819 | ₩67,519 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,327 | ₩66,650 | ₩64,886 | ₩65,006 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,490 | ₩67,024 | ₩65,287 | ₩65,661 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩66,049 | ₩67,078 | ₩65,568 | ₩65,915 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,771 | ₩67,105 | ₩65,568 | ₩66,383 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,610 | ₩68,160 | ₩66,035 | ₩67,305 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,423 | ₩67,318 | ₩65,648 | ₩66,610 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,581 | ₩67,225 | ₩65,220 | ₩66,076 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩67,038 | ₩67,439 | ₩65,581 | ₩66,771 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,447 | ₩68,695 | ₩65,447 | ₩67,212 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,592 | ₩67,065 | ₩64,579 | ₩66,049 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩62,935 | ₩65,354 | ₩62,935 | ₩64,338 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,193 | ₩64,899 | ₩59,193 | ₩63,403 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,502 | ₩60,930 | ₩57,282 | ₩59,072 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,135 | ₩63,750 | ₩58,965 | ₩59,032 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,400 | ₩64,458 | ₩61,692 | ₩63,135 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,438 | ₩78,478 | ₩62,253 | ₩63,002 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,620 | ₩79,213 | ₩76,620 | ₩79,053 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,763 | ₩81,525 | ₩78,224 | ₩78,852 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,394 | ₩84,091 | ₩81,365 | ₩81,485 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩81,953 | ₩82,461 | ₩81,245 | ₩81,913 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩83,089 | ₩83,089 | ₩81,338 | ₩82,006 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,387 | ₩83,704 | ₩79,240 | ₩82,247 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩81,084 | ₩82,447 | ₩78,719 | ₩79,587 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,608 | ₩83,904 | ₩80,082 | ₩81,178 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,164 | ₩82,501 | ₩80,670 | ₩81,325 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,450 | ₩84,987 | ₩81,098 | ₩82,167 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,615 | ₩86,377 | ₩83,209 | ₩83,383 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,152 | ₩95,999 | ₩85,428 | ₩85,588 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩89,985 | ₩92,979 | ₩88,422 | ₩89,718 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,437 | ₩91,228 | ₩88,702 | ₩90,373 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,375 | ₩92,164 | ₩89,317 | ₩89,958 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,177 | ₩92,685 | ₩91,028 | ₩91,094 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,765 | ₩93,447 | ₩90,092 | ₩90,600 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,153 | ₩100,343 | ₩92,324 | ₩92,872 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩93,914 | ₩99,995 | ₩93,874 | ₩99,675 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,413 | ₩95,064 | ₩90,333 | ₩94,529 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,301 | ₩89,691 | ₩88,208 | ₩89,691 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,368 | ₩88,649 | ₩86,791 | ₩88,595 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,326 | ₩88,916 | ₩87,232 | ₩88,154 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,730 | ₩87,900 | ₩83,236 | ₩86,644 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,366 | ₩87,366 | ₩84,506 | ₩84,933 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,172 | ₩91,348 | ₩85,321 | ₩85,628 | -5.04% | 49.1만 |
|---|