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 | ₩50,104 | ₩50,318 | ₩48,900 | ₩49,047 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,839 | ₩51,709 | ₩49,582 | ₩50,144 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,703 | ₩53,703 | ₩51,134 | ₩51,415 | -4.26% | 32.1만 |
| 2026.10.06 | ₩54,104 | ₩55,549 | ₩54,064 | ₩54,586 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,582 | ₩55,402 | ₩52,846 | ₩53,943 | +0.67% | 30.3만 |
| 2026.10.02 | ₩55,014 | ₩55,361 | ₩52,766 | ₩53,716 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,953 | ₩53,622 | ₩51,120 | ₩53,154 | +0.38% | 37.5만 |
| 2026.09.30 | ₩54,090 | ₩54,264 | ₩52,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,980 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,519 | ₩54,666 | ₩52,552 | ₩53,529 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,127 | ₩54,800 | ₩52,030 | ₩54,251 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩53,114 | ₩54,452 | ₩52,820 | ₩54,264 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,836 | ₩54,184 | ₩51,080 | ₩53,114 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,285 | ₩56,459 | ₩53,301 | ₩53,836 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,512 | ₩57,221 | ₩55,669 | ₩56,994 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,338 | ₩56,913 | ₩54,853 | ₩55,816 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩58,131 | ₩58,960 | ₩54,826 | ₩55,509 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,288 | ₩62,252 | ₩58,626 | ₩58,773 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,191 | ₩60,552 | ₩59,108 | ₩59,991 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,338 | ₩60,713 | ₩59,348 | ₩59,776 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,191 | ₩61,716 | ₩60,111 | ₩60,218 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,927 | ₩62,185 | ₩59,830 | ₩61,757 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,205 | ₩61,021 | ₩58,867 | ₩59,562 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,429 | ₩63,429 | ₩60,940 | ₩61,128 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,442 | ₩64,125 | ₩62,466 | ₩63,482 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,342 | ₩64,125 | ₩60,566 | ₩63,215 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,178 | ₩61,409 | ₩59,201 | ₩61,235 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,368 | ₩60,271 | ₩56,485 | ₩59,188 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,910 | ₩59,910 | ₩56,552 | ₩57,342 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,977 | ₩61,850 | ₩59,429 | ₩60,191 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,984 | ₩62,318 | ₩60,138 | ₩60,566 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,663 | ₩62,559 | ₩60,914 | ₩61,342 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,650 | ₩63,268 | ₩60,539 | ₩61,984 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,399 | ₩62,747 | ₩61,235 | ₩61,556 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,586 | ₩63,549 | ₩61,757 | ₩61,904 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩63,068 | ₩63,763 | ₩62,131 | ₩62,185 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,479 | ₩63,121 | ₩60,874 | ₩62,064 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,255 | ₩65,208 | ₩62,947 | ₩64,018 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,496 | ₩63,496 | ₩61,997 | ₩62,091 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩64,044 | ₩64,044 | ₩62,760 | ₩63,589 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩65,115 | ₩65,115 | ₩63,523 | ₩64,058 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,198 | ₩67,028 | ₩64,927 | ₩65,462 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,586 | ₩67,402 | ₩64,807 | ₩65,690 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,329 | ₩67,443 | ₩63,482 | ₩66,586 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,279 | ₩67,723 | ₩64,218 | ₩65,369 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,232 | ₩70,199 | ₩67,081 | ₩67,202 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,419 | ₩73,102 | ₩67,135 | ₩67,938 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,543 | ₩77,035 | ₩67,924 | ₩73,396 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,466 | ₩64,579 | ₩62,024 | ₩64,299 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,890 | ₩62,265 | ₩57,837 | ₩61,877 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,716 | ₩58,372 | ₩56,244 | ₩56,539 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,813 | ₩59,094 | ₩57,141 | ₩57,355 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,676 | ₩62,640 | ₩56,525 | ₩57,663 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,783 | ₩63,589 | ₩61,476 | ₩62,519 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,195 | ₩62,466 | ₩60,606 | ₩61,422 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,549 | ₩61,101 | ₩58,960 | ₩60,459 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,572 | ₩59,790 | ₩58,398 | ₩59,375 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,800 | ₩59,910 | ₩58,037 | ₩59,482 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,532 | ₩59,295 | ₩57,676 | ₩58,318 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,716 | ₩58,412 | ₩56,405 | ₩58,318 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,322 | ₩61,195 | ₩57,649 | ₩57,770 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,639 | ₩61,984 | ₩58,639 | ₩60,057 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,856 | ₩59,241 | ₩55,482 | ₩59,148 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,258 | ₩57,034 | ₩54,559 | ₩55,656 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,418 | ₩57,449 | ₩54,960 | ₩55,241 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,873 | ₩57,743 | ₩56,338 | ₩56,485 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,602 | ₩56,766 | ₩55,040 | ₩56,311 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩57,074 | ₩57,716 | ₩53,769 | ₩55,201 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,706 | ₩59,469 | ₩56,646 | ₩57,730 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,653 | ₩58,960 | ₩56,887 | ₩57,837 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,659 | ₩60,914 | ₩57,783 | ₩58,760 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,472 | ₩61,141 | ₩59,322 | ₩60,619 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,750 | ₩60,472 | ₩58,960 | ₩60,338 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,853 | ₩60,432 | ₩57,301 | ₩59,750 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩59,067 | ₩59,843 | ₩58,586 | ₩59,134 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,318 | ₩60,164 | ₩57,770 | ₩59,121 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩53,047 | ₩58,867 | ₩53,034 | ₩57,796 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,529 | ₩54,090 | ₩52,592 | ₩52,605 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩55,121 | ₩55,228 | ₩53,328 | ₩53,529 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,482 | ₩56,606 | ₩54,545 | ₩54,719 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩55,067 | ₩57,395 | ₩54,050 | ₩54,211 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,759 | ₩56,619 | ₩54,759 | ₩55,482 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,759 | ₩56,231 | ₩53,983 | ₩54,157 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩53,060 | ₩55,188 | ₩52,619 | ₩53,917 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,411 | ₩52,980 | ₩49,823 | ₩52,726 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,659 | ₩52,659 | ₩49,662 | ₩50,157 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,789 | ₩54,358 | ₩51,361 | ₩52,592 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,983 | ₩51,950 | ₩49,609 | ₩51,361 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,826 | ₩51,027 | ₩49,060 | ₩49,461 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,799 | ₩51,722 | ₩50,211 | ₩51,241 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,692 | ₩50,920 | ₩49,421 | ₩50,344 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,585 | ₩51,455 | ₩49,582 | ₩50,880 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,839 | ₩50,839 | ₩48,324 | ₩50,492 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,405 | ₩52,873 | ₩51,482 | ₩51,709 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,632 | ₩53,087 | ₩51,415 | ₩52,485 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,492 | ₩53,167 | ₩50,197 | ₩52,846 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩50,037 | ₩50,893 | ₩49,582 | ₩50,144 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩48,110 | ₩49,809 | ₩47,428 | ₩49,742 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,491 | ₩47,923 | ₩45,314 | ₩47,548 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,461 | ₩47,107 | ₩44,899 | ₩47,026 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,241 | ₩47,241 | ₩45,167 | ₩45,247 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,200 | ₩48,632 | ₩46,960 | ₩47,562 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩50,063 | ₩50,371 | ₩47,294 | ₩47,334 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,348 | ₩51,749 | ₩50,492 | ₩50,746 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩50,063 | ₩51,174 | ₩49,515 | ₩51,134 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,472 | ₩52,632 | ₩49,890 | ₩50,719 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,238 | ₩54,331 | ₩52,044 | ₩52,498 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,535 | ₩54,759 | ₩51,428 | ₩54,599 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩49,073 | ₩52,552 | ₩47,160 | ₩50,291 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,445 | ₩52,993 | ₩50,666 | ₩50,706 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,639 | ₩52,244 | ₩49,555 | ₩51,254 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,883 | ₩52,110 | ₩49,114 | ₩49,395 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,672 | ₩53,756 | ₩52,003 | ₩52,445 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩51,027 | ₩52,539 | ₩50,385 | ₩52,217 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,355 | ₩53,515 | ₩50,117 | ₩50,211 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,381 | ₩54,157 | ₩53,154 | ₩53,743 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩53,114 | ₩54,211 | ₩52,793 | ₩53,395 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,355 | ₩54,050 | ₩52,632 | ₩52,940 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,676 | ₩54,412 | ₩52,311 | ₩53,355 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,472 | ₩53,609 | ₩51,923 | ₩53,475 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,184 | ₩55,642 | ₩51,348 | ₩51,829 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,619 | ₩54,505 | ₩52,177 | ₩53,876 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,441 | ₩53,555 | ₩51,348 | ₩52,712 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,786 | ₩51,736 | ₩49,903 | ₩50,344 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,361 | ₩55,469 | ₩50,706 | ₩50,933 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,589 | ₩55,870 | ₩54,960 | ₩55,562 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,475 | ₩55,589 | ₩53,194 | ₩55,589 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩55,107 | ₩55,535 | ₩53,689 | ₩53,756 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,703 | ₩55,254 | ₩53,649 | ₩54,893 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,278 | ₩55,950 | ₩53,569 | ₩54,224 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,227 | ₩51,709 | ₩50,318 | ₩51,468 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,669 | ₩52,084 | ₩50,839 | ₩51,227 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,361 | ₩53,221 | ₩50,866 | ₩52,030 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,983 | ₩55,161 | ₩52,793 | ₩52,900 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,636 | ₩55,964 | ₩51,749 | ₩53,341 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,532 | ₩54,666 | ₩52,820 | ₩52,846 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,278 | ₩54,973 | ₩53,823 | ₩54,037 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,174 | ₩56,592 | ₩54,238 | ₩54,746 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,806 | ₩57,168 | ₩54,880 | ₩56,178 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,876 | ₩57,020 | ₩53,876 | ₩56,258 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,144 | ₩55,642 | ₩54,064 | ₩54,652 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,796 | ₩53,796 | ₩51,308 | ₩51,990 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,927 | ₩53,876 | ₩52,231 | ₩53,555 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,174 | ₩55,241 | ₩53,167 | ₩53,288 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,298 | ₩56,980 | ₩55,254 | ₩55,870 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,632 | ₩56,847 | ₩55,616 | ₩55,964 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,194 | ₩57,515 | ₩54,238 | ₩55,214 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,321 | ₩57,569 | ₩55,134 | ₩56,646 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,803 | ₩57,917 | ₩55,576 | ₩56,619 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,405 | ₩55,709 | ₩51,749 | ₩55,495 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,565 | ₩53,007 | ₩50,558 | ₩52,418 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,555 | ₩53,970 | ₩52,846 | ₩53,823 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,980 | ₩58,144 | ₩54,826 | ₩55,161 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,228 | ₩59,669 | ₩57,475 | ₩57,596 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,576 | ₩60,205 | ₩57,596 | ₩58,639 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,496 | ₩60,887 | ₩58,546 | ₩60,419 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,753 | ₩66,078 | ₩60,740 | ₩60,847 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,443 | ₩67,443 | ₩63,215 | ₩65,596 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,647 | ₩69,168 | ₩65,342 | ₩65,837 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,536 | ₩69,289 | ₩67,376 | ₩67,951 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,918 | ₩70,426 | ₩66,988 | ₩67,429 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩71,108 | ₩73,236 | ₩70,453 | ₩70,627 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,453 | ₩71,563 | ₩70,078 | ₩71,108 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,376 | ₩73,249 | ₩70,760 | ₩70,760 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,981 | ₩72,981 | ₩69,971 | ₩71,376 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,296 | ₩73,784 | ₩70,975 | ₩73,236 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩73,142 | ₩74,734 | ₩70,359 | ₩71,229 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,316 | ₩75,390 | ₩70,975 | ₩72,406 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,246 | ₩73,771 | ₩72,179 | ₩73,062 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,831 | ₩72,928 | ₩71,255 | ₩71,777 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,506 | ₩72,955 | ₩70,506 | ₩72,125 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,372 | ₩71,938 | ₩69,356 | ₩69,837 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,770 | ₩71,577 | ₩69,489 | ₩71,015 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,302 | ₩72,312 | ₩67,590 | ₩69,155 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,673 | ₩70,306 | ₩68,673 | ₩69,516 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,209 | ₩69,944 | ₩67,349 | ₩68,580 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,767 | ₩69,971 | ₩68,219 | ₩69,918 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,750 | ₩68,901 | ₩67,148 | ₩68,326 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,165 | ₩68,553 | ₩67,362 | ₩67,777 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,503 | ₩69,877 | ₩67,590 | ₩68,446 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,433 | ₩69,784 | ₩67,710 | ₩69,275 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩65,061 | ₩69,797 | ₩64,794 | ₩68,433 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,151 | ₩67,550 | ₩57,903 | ₩64,713 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,453 | ₩75,992 | ₩72,807 | ₩73,236 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩78,025 | ₩78,306 | ₩74,761 | ₩76,259 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,269 | ₩78,306 | ₩74,787 | ₩77,945 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,731 | ₩75,925 | ₩73,490 | ₩74,694 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,721 | ₩75,925 | ₩73,222 | ₩73,985 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,921 | ₩74,921 | ₩69,663 | ₩74,520 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,168 | ₩71,577 | ₩69,168 | ₩70,975 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,566 | ₩70,265 | ₩64,566 | ₩68,981 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,991 | ₩68,473 | ₩64,914 | ₩64,967 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,657 | ₩68,312 | ₩66,493 | ₩67,563 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,948 | ₩69,730 | ₩66,948 | ₩68,098 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,733 | ₩67,737 | ₩66,305 | ₩67,081 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,827 | ₩67,055 | ₩65,877 | ₩66,145 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩67,014 | ₩68,138 | ₩66,466 | ₩66,827 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩68,018 | ₩68,272 | ₩66,774 | ₩67,269 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,974 | ₩68,125 | ₩65,730 | ₩68,018 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,891 | ₩67,710 | ₩65,302 | ₩67,028 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,436 | ₩66,198 | ₩65,235 | ₩65,784 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,827 | ₩67,536 | ₩65,315 | ₩65,436 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩68,152 | ₩68,566 | ₩66,292 | ₩66,814 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,486 | ₩69,516 | ₩68,138 | ₩68,392 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,831 | ₩69,275 | ₩66,894 | ₩67,269 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,339 | ₩68,901 | ₩67,509 | ₩68,098 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩69,088 | ₩69,958 | ₩66,760 | ₩67,978 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,770 | ₩69,877 | ₩67,991 | ₩68,379 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,844 | ₩70,011 | ₩67,683 | ₩69,476 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩65,074 | ₩68,272 | ₩64,887 | ₩67,590 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,396 | ₩66,720 | ₩64,954 | ₩65,074 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,560 | ₩67,095 | ₩65,355 | ₩65,730 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩66,118 | ₩67,148 | ₩65,636 | ₩65,984 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,840 | ₩67,175 | ₩65,636 | ₩66,452 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,680 | ₩68,232 | ₩66,105 | ₩67,376 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,493 | ₩67,389 | ₩65,717 | ₩66,680 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,650 | ₩67,295 | ₩65,289 | ₩66,145 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩67,108 | ₩67,509 | ₩65,650 | ₩66,840 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,516 | ₩68,767 | ₩65,516 | ₩67,282 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,660 | ₩67,135 | ₩64,646 | ₩66,118 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩63,001 | ₩65,422 | ₩63,001 | ₩64,406 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,255 | ₩64,967 | ₩59,255 | ₩63,469 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,566 | ₩60,994 | ₩57,342 | ₩59,134 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,201 | ₩63,817 | ₩59,027 | ₩59,094 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,466 | ₩64,526 | ₩61,757 | ₩63,201 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,520 | ₩78,560 | ₩62,318 | ₩63,068 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,701 | ₩79,296 | ₩76,701 | ₩79,136 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,848 | ₩81,611 | ₩78,306 | ₩78,935 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,480 | ₩84,179 | ₩81,450 | ₩81,571 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩82,039 | ₩82,547 | ₩81,330 | ₩81,999 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩83,176 | ₩83,176 | ₩81,423 | ₩82,092 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,470 | ₩83,791 | ₩79,323 | ₩82,333 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩81,169 | ₩82,534 | ₩78,801 | ₩79,671 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,694 | ₩83,992 | ₩80,166 | ₩81,263 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,249 | ₩82,587 | ₩80,754 | ₩81,410 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,537 | ₩85,076 | ₩81,183 | ₩82,253 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,705 | ₩86,467 | ₩83,296 | ₩83,470 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,243 | ₩96,100 | ₩85,517 | ₩85,678 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩90,079 | ₩93,076 | ₩88,514 | ₩89,812 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,531 | ₩91,324 | ₩88,795 | ₩90,467 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,471 | ₩92,260 | ₩89,411 | ₩90,053 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,274 | ₩92,782 | ₩91,123 | ₩91,190 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,862 | ₩93,545 | ₩90,186 | ₩90,695 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,257 | ₩100,448 | ₩92,421 | ₩92,969 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩94,013 | ₩100,100 | ₩93,973 | ₩99,779 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,508 | ₩95,163 | ₩90,427 | ₩94,628 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,394 | ₩89,785 | ₩88,300 | ₩89,785 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,461 | ₩88,742 | ₩86,882 | ₩88,688 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,417 | ₩89,009 | ₩87,323 | ₩88,247 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,818 | ₩87,992 | ₩83,323 | ₩86,735 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,457 | ₩87,457 | ₩84,594 | ₩85,022 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,267 | ₩91,444 | ₩85,410 | ₩85,718 | -5.04% | 49.1만 |
|---|