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 | ₩50,055 | ₩50,269 | ₩48,852 | ₩48,999 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,790 | ₩51,659 | ₩49,534 | ₩50,095 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,650 | ₩53,650 | ₩51,084 | ₩51,365 | -4.26% | 32.1만 |
| 2026.10.06 | ₩54,051 | ₩55,495 | ₩54,011 | ₩54,532 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,530 | ₩55,348 | ₩52,795 | ₩53,891 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,960 | ₩55,308 | ₩52,715 | ₩53,664 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,902 | ₩53,570 | ₩51,071 | ₩53,102 | +0.38% | 37.5만 |
| 2026.09.30 | ₩54,038 | ₩54,212 | ₩52,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,929 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,466 | ₩54,613 | ₩52,501 | ₩53,477 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,076 | ₩54,746 | ₩51,980 | ₩54,198 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩53,062 | ₩54,399 | ₩52,768 | ₩54,212 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,784 | ₩54,131 | ₩51,031 | ₩53,062 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,230 | ₩56,404 | ₩53,249 | ₩53,784 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,457 | ₩57,166 | ₩55,615 | ₩56,938 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,283 | ₩56,858 | ₩54,800 | ₩55,762 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩58,074 | ₩58,903 | ₩54,773 | ₩55,455 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,229 | ₩62,191 | ₩58,569 | ₩58,716 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,133 | ₩60,494 | ₩59,050 | ₩59,932 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,280 | ₩60,654 | ₩59,291 | ₩59,718 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,133 | ₩61,656 | ₩60,053 | ₩60,159 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,868 | ₩62,124 | ₩59,772 | ₩61,697 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,146 | ₩60,961 | ₩58,810 | ₩59,505 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,367 | ₩63,367 | ₩60,881 | ₩61,068 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,381 | ₩64,062 | ₩62,405 | ₩63,421 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,282 | ₩64,062 | ₩60,507 | ₩63,153 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,119 | ₩61,349 | ₩59,144 | ₩61,175 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,313 | ₩60,213 | ₩56,430 | ₩59,130 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,852 | ₩59,852 | ₩56,497 | ₩57,286 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,919 | ₩61,790 | ₩59,371 | ₩60,133 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,924 | ₩62,258 | ₩60,079 | ₩60,507 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,603 | ₩62,498 | ₩60,854 | ₩61,282 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,590 | ₩63,207 | ₩60,480 | ₩61,924 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,338 | ₩62,686 | ₩61,175 | ₩61,496 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,525 | ₩63,488 | ₩61,697 | ₩61,844 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩63,006 | ₩63,701 | ₩62,071 | ₩62,124 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,418 | ₩63,060 | ₩60,814 | ₩62,004 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,194 | ₩65,145 | ₩62,886 | ₩63,955 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,434 | ₩63,434 | ₩61,937 | ₩62,031 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩63,982 | ₩63,982 | ₩62,699 | ₩63,528 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩65,051 | ₩65,051 | ₩63,461 | ₩63,995 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,134 | ₩66,963 | ₩64,864 | ₩65,399 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,522 | ₩67,337 | ₩64,744 | ₩65,626 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,265 | ₩67,377 | ₩63,421 | ₩66,522 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,214 | ₩67,658 | ₩64,156 | ₩65,305 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,166 | ₩70,130 | ₩67,016 | ₩67,136 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,349 | ₩73,031 | ₩67,070 | ₩67,872 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,475 | ₩76,960 | ₩67,858 | ₩73,325 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,405 | ₩64,517 | ₩61,964 | ₩64,236 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,834 | ₩62,204 | ₩57,780 | ₩61,817 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,660 | ₩58,315 | ₩56,190 | ₩56,484 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,756 | ₩59,037 | ₩57,085 | ₩57,299 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,616 | ₩62,579 | ₩56,471 | ₩57,607 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,723 | ₩63,528 | ₩61,416 | ₩62,458 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,135 | ₩62,405 | ₩60,547 | ₩61,362 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,491 | ₩61,042 | ₩58,903 | ₩60,400 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,515 | ₩59,732 | ₩58,342 | ₩59,317 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,743 | ₩59,852 | ₩57,981 | ₩59,424 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,475 | ₩59,237 | ₩57,620 | ₩58,262 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,660 | ₩58,355 | ₩56,350 | ₩58,262 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,264 | ₩61,135 | ₩57,593 | ₩57,714 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,582 | ₩61,924 | ₩58,582 | ₩59,999 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,802 | ₩59,184 | ₩55,428 | ₩59,090 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,203 | ₩56,978 | ₩54,506 | ₩55,602 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,364 | ₩57,393 | ₩54,907 | ₩55,187 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,818 | ₩57,687 | ₩56,283 | ₩56,430 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,548 | ₩56,711 | ₩54,987 | ₩56,257 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩57,019 | ₩57,660 | ₩53,717 | ₩55,147 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,649 | ₩59,411 | ₩56,591 | ₩57,673 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,596 | ₩58,903 | ₩56,831 | ₩57,780 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,601 | ₩60,854 | ₩57,727 | ₩58,703 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,413 | ₩61,082 | ₩59,264 | ₩60,560 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,692 | ₩60,413 | ₩58,903 | ₩60,280 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,796 | ₩60,373 | ₩57,246 | ₩59,692 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩59,010 | ₩59,785 | ₩58,529 | ₩59,077 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,262 | ₩60,106 | ₩57,714 | ₩59,063 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩52,995 | ₩58,810 | ₩52,982 | ₩57,740 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,477 | ₩54,038 | ₩52,541 | ₩52,554 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩55,067 | ₩55,174 | ₩53,276 | ₩53,477 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,428 | ₩56,551 | ₩54,492 | ₩54,666 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩55,014 | ₩57,339 | ₩53,998 | ₩54,158 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,706 | ₩56,564 | ₩54,706 | ₩55,428 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,706 | ₩56,176 | ₩53,931 | ₩54,105 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩53,009 | ₩55,134 | ₩52,568 | ₩53,864 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,362 | ₩52,929 | ₩49,774 | ₩52,675 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,608 | ₩52,608 | ₩49,614 | ₩50,108 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,739 | ₩54,305 | ₩51,311 | ₩52,541 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,935 | ₩51,899 | ₩49,560 | ₩51,311 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,777 | ₩50,977 | ₩49,012 | ₩49,413 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,750 | ₩51,672 | ₩50,162 | ₩51,191 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,643 | ₩50,870 | ₩49,373 | ₩50,296 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,536 | ₩51,405 | ₩49,534 | ₩50,830 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,790 | ₩50,790 | ₩48,277 | ₩50,443 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,354 | ₩52,822 | ₩51,432 | ₩51,659 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,581 | ₩53,035 | ₩51,365 | ₩52,434 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,443 | ₩53,116 | ₩50,148 | ₩52,795 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩49,988 | ₩50,844 | ₩49,534 | ₩50,095 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩48,063 | ₩49,761 | ₩47,382 | ₩49,694 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,446 | ₩47,876 | ₩45,270 | ₩47,502 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,417 | ₩47,061 | ₩44,856 | ₩46,981 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,195 | ₩47,195 | ₩45,123 | ₩45,203 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,155 | ₩48,585 | ₩46,914 | ₩47,515 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩50,015 | ₩50,322 | ₩47,248 | ₩47,288 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,298 | ₩51,699 | ₩50,443 | ₩50,696 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩50,015 | ₩51,124 | ₩49,467 | ₩51,084 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,421 | ₩52,581 | ₩49,841 | ₩50,670 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,185 | ₩54,279 | ₩51,993 | ₩52,447 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,485 | ₩54,706 | ₩51,378 | ₩54,546 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩49,026 | ₩52,501 | ₩47,114 | ₩50,242 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,394 | ₩52,942 | ₩50,616 | ₩50,656 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,590 | ₩52,193 | ₩49,507 | ₩51,204 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,833 | ₩52,060 | ₩49,066 | ₩49,347 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,621 | ₩53,704 | ₩51,953 | ₩52,394 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩50,977 | ₩52,487 | ₩50,336 | ₩52,167 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,303 | ₩53,463 | ₩50,068 | ₩50,162 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,330 | ₩54,105 | ₩53,102 | ₩53,690 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩53,062 | ₩54,158 | ₩52,741 | ₩53,343 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,303 | ₩53,998 | ₩52,581 | ₩52,888 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,624 | ₩54,359 | ₩52,260 | ₩53,303 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,421 | ₩53,557 | ₩51,873 | ₩53,423 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,131 | ₩55,588 | ₩51,298 | ₩51,779 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,568 | ₩54,452 | ₩52,127 | ₩53,824 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,392 | ₩53,503 | ₩51,298 | ₩52,661 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,737 | ₩51,686 | ₩49,854 | ₩50,296 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,308 | ₩55,415 | ₩50,656 | ₩50,884 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,535 | ₩55,816 | ₩54,907 | ₩55,508 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,423 | ₩55,535 | ₩53,142 | ₩55,535 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩55,054 | ₩55,481 | ₩53,637 | ₩53,704 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,650 | ₩55,201 | ₩53,597 | ₩54,840 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,225 | ₩55,896 | ₩53,517 | ₩54,172 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,178 | ₩51,659 | ₩50,269 | ₩51,418 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,619 | ₩52,033 | ₩50,790 | ₩51,178 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,311 | ₩53,169 | ₩50,817 | ₩51,980 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,931 | ₩55,107 | ₩52,741 | ₩52,848 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,583 | ₩55,909 | ₩51,699 | ₩53,289 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,479 | ₩54,613 | ₩52,768 | ₩52,795 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,225 | ₩54,920 | ₩53,771 | ₩53,984 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,121 | ₩56,537 | ₩54,185 | ₩54,693 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,751 | ₩57,112 | ₩54,827 | ₩56,123 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,824 | ₩56,965 | ₩53,824 | ₩56,203 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,091 | ₩55,588 | ₩54,011 | ₩54,599 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,744 | ₩53,744 | ₩51,258 | ₩51,939 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,875 | ₩53,824 | ₩52,180 | ₩53,503 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,121 | ₩55,187 | ₩53,116 | ₩53,236 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,243 | ₩56,925 | ₩55,201 | ₩55,816 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,577 | ₩56,791 | ₩55,562 | ₩55,909 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,139 | ₩57,460 | ₩54,185 | ₩55,161 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,268 | ₩57,513 | ₩55,080 | ₩56,591 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,749 | ₩57,861 | ₩55,522 | ₩56,564 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,354 | ₩55,655 | ₩51,699 | ₩55,441 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,514 | ₩52,955 | ₩50,509 | ₩52,367 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,503 | ₩53,918 | ₩52,795 | ₩53,771 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,925 | ₩58,088 | ₩54,773 | ₩55,107 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,170 | ₩59,611 | ₩57,419 | ₩57,540 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,518 | ₩60,146 | ₩57,540 | ₩58,582 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,438 | ₩60,828 | ₩58,489 | ₩60,360 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,690 | ₩66,014 | ₩60,681 | ₩60,788 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,377 | ₩67,377 | ₩63,153 | ₩65,533 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,580 | ₩69,101 | ₩65,279 | ₩65,773 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,471 | ₩69,221 | ₩67,310 | ₩67,885 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,850 | ₩70,358 | ₩66,923 | ₩67,364 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩71,039 | ₩73,164 | ₩70,384 | ₩70,558 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,384 | ₩71,494 | ₩70,010 | ₩71,039 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,307 | ₩73,178 | ₩70,692 | ₩70,692 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,910 | ₩72,910 | ₩69,903 | ₩71,307 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,226 | ₩73,712 | ₩70,906 | ₩73,164 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩73,071 | ₩74,661 | ₩70,291 | ₩71,160 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,245 | ₩75,316 | ₩70,906 | ₩72,336 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,175 | ₩73,699 | ₩72,108 | ₩72,991 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,761 | ₩72,857 | ₩71,186 | ₩71,708 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,438 | ₩72,884 | ₩70,438 | ₩72,055 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,304 | ₩71,868 | ₩69,288 | ₩69,769 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,703 | ₩71,507 | ₩69,422 | ₩70,946 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,235 | ₩72,242 | ₩67,524 | ₩69,088 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,607 | ₩70,237 | ₩68,607 | ₩69,449 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,141 | ₩69,876 | ₩67,283 | ₩68,513 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,700 | ₩69,903 | ₩68,152 | ₩69,850 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,684 | ₩68,834 | ₩67,083 | ₩68,259 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,099 | ₩68,486 | ₩67,297 | ₩67,711 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,435 | ₩69,810 | ₩67,524 | ₩68,379 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,366 | ₩69,716 | ₩67,644 | ₩69,208 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩64,998 | ₩69,729 | ₩64,731 | ₩68,366 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,089 | ₩67,484 | ₩57,847 | ₩64,650 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,381 | ₩75,918 | ₩72,737 | ₩73,164 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩77,949 | ₩78,230 | ₩74,688 | ₩76,185 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,196 | ₩78,230 | ₩74,715 | ₩77,869 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,659 | ₩75,851 | ₩73,418 | ₩74,621 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,648 | ₩75,851 | ₩73,151 | ₩73,913 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,852 | ₩74,848 | ₩69,596 | ₩74,448 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,101 | ₩71,507 | ₩69,101 | ₩70,906 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,503 | ₩70,197 | ₩64,503 | ₩68,914 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,925 | ₩68,406 | ₩64,851 | ₩64,904 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,591 | ₩68,246 | ₩66,428 | ₩67,497 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,882 | ₩69,663 | ₩66,882 | ₩68,032 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,669 | ₩67,671 | ₩66,241 | ₩67,016 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,762 | ₩66,989 | ₩65,813 | ₩66,081 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩66,949 | ₩68,072 | ₩66,401 | ₩66,762 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩67,952 | ₩68,206 | ₩66,709 | ₩67,203 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,909 | ₩68,059 | ₩65,666 | ₩67,952 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,827 | ₩67,644 | ₩65,238 | ₩66,963 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,372 | ₩66,134 | ₩65,172 | ₩65,720 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,762 | ₩67,471 | ₩65,252 | ₩65,372 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩68,085 | ₩68,500 | ₩66,228 | ₩66,749 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,420 | ₩69,449 | ₩68,072 | ₩68,326 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,765 | ₩69,208 | ₩66,829 | ₩67,203 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,273 | ₩68,834 | ₩67,444 | ₩68,032 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩69,021 | ₩69,890 | ₩66,695 | ₩67,912 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,703 | ₩69,810 | ₩67,925 | ₩68,313 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,778 | ₩69,943 | ₩67,618 | ₩69,409 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩65,011 | ₩68,206 | ₩64,824 | ₩67,524 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,332 | ₩66,655 | ₩64,891 | ₩65,011 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,495 | ₩67,029 | ₩65,292 | ₩65,666 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩66,054 | ₩67,083 | ₩65,573 | ₩65,920 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,776 | ₩67,110 | ₩65,573 | ₩66,388 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,615 | ₩68,166 | ₩66,040 | ₩67,310 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,428 | ₩67,324 | ₩65,653 | ₩66,615 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,586 | ₩67,230 | ₩65,225 | ₩66,081 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩67,043 | ₩67,444 | ₩65,586 | ₩66,776 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,452 | ₩68,700 | ₩65,452 | ₩67,217 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,597 | ₩67,070 | ₩64,584 | ₩66,054 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩62,940 | ₩65,359 | ₩62,940 | ₩64,343 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,197 | ₩64,904 | ₩59,197 | ₩63,407 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,507 | ₩60,935 | ₩57,286 | ₩59,077 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,140 | ₩63,755 | ₩58,970 | ₩59,037 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,405 | ₩64,463 | ₩61,697 | ₩63,140 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,444 | ₩78,484 | ₩62,258 | ₩63,006 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,626 | ₩79,219 | ₩76,626 | ₩79,059 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,770 | ₩81,531 | ₩78,230 | ₩78,858 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,400 | ₩84,098 | ₩81,371 | ₩81,491 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩81,959 | ₩82,467 | ₩81,251 | ₩81,919 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩83,095 | ₩83,095 | ₩81,344 | ₩82,013 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,393 | ₩83,710 | ₩79,246 | ₩82,253 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩81,090 | ₩82,454 | ₩78,725 | ₩79,593 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,614 | ₩83,910 | ₩80,088 | ₩81,184 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,171 | ₩82,507 | ₩80,676 | ₩81,331 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,456 | ₩84,993 | ₩81,104 | ₩82,173 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,621 | ₩86,383 | ₩83,215 | ₩83,389 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,158 | ₩96,007 | ₩85,434 | ₩85,595 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩89,992 | ₩92,986 | ₩88,428 | ₩89,725 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,444 | ₩91,235 | ₩88,709 | ₩90,380 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,382 | ₩92,171 | ₩89,324 | ₩89,965 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,184 | ₩92,692 | ₩91,034 | ₩91,101 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,772 | ₩93,454 | ₩90,099 | ₩90,607 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,161 | ₩100,350 | ₩92,331 | ₩92,879 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩93,921 | ₩100,003 | ₩93,881 | ₩99,682 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,420 | ₩95,071 | ₩90,339 | ₩94,536 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,308 | ₩89,698 | ₩88,214 | ₩89,698 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,375 | ₩88,655 | ₩86,798 | ₩88,602 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,332 | ₩88,923 | ₩87,239 | ₩88,161 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,737 | ₩87,907 | ₩83,242 | ₩86,650 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,372 | ₩87,372 | ₩84,512 | ₩84,940 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,179 | ₩91,355 | ₩85,327 | ₩85,635 | -5.04% | 49.1만 |
|---|