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 | ₩49,978 | ₩50,191 | ₩48,777 | ₩48,924 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,712 | ₩51,579 | ₩49,457 | ₩50,018 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,568 | ₩53,568 | ₩51,005 | ₩51,286 | -4.26% | 32.1만 |
| 2026.10.06 | ₩53,968 | ₩55,409 | ₩53,928 | ₩54,448 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,448 | ₩55,262 | ₩52,714 | ₩53,808 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,875 | ₩55,222 | ₩52,633 | ₩53,581 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,820 | ₩53,488 | ₩50,992 | ₩53,020 | +0.38% | 37.5만 |
| 2026.09.30 | ₩53,955 | ₩54,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,847 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,382 | ₩54,528 | ₩52,420 | ₩53,394 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩52,994 | ₩54,662 | ₩51,899 | ₩54,115 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩52,980 | ₩54,315 | ₩52,687 | ₩54,128 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,701 | ₩54,048 | ₩50,952 | ₩52,980 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,143 | ₩56,317 | ₩53,167 | ₩53,701 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,370 | ₩57,077 | ₩55,529 | ₩56,851 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,197 | ₩56,770 | ₩54,715 | ₩55,676 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩57,985 | ₩58,812 | ₩54,689 | ₩55,369 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,134 | ₩62,095 | ₩58,479 | ₩58,625 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,040 | ₩60,400 | ₩58,959 | ₩59,840 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,187 | ₩60,561 | ₩59,199 | ₩59,626 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,040 | ₩61,561 | ₩59,960 | ₩60,067 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,774 | ₩62,028 | ₩59,680 | ₩61,601 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,053 | ₩60,867 | ₩58,719 | ₩59,413 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,270 | ₩63,270 | ₩60,787 | ₩60,974 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,283 | ₩63,964 | ₩62,309 | ₩63,323 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,188 | ₩63,964 | ₩60,414 | ₩63,056 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,027 | ₩61,254 | ₩59,053 | ₩61,081 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,224 | ₩60,120 | ₩56,343 | ₩59,039 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,760 | ₩59,760 | ₩56,410 | ₩57,198 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,827 | ₩61,695 | ₩59,279 | ₩60,040 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,828 | ₩62,162 | ₩59,987 | ₩60,414 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,508 | ₩62,402 | ₩60,761 | ₩61,188 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,495 | ₩63,109 | ₩60,387 | ₩61,828 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,242 | ₩62,589 | ₩61,081 | ₩61,401 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,429 | ₩63,390 | ₩61,601 | ₩61,748 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩62,909 | ₩63,603 | ₩61,975 | ₩62,028 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,322 | ₩62,963 | ₩60,721 | ₩61,908 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,096 | ₩65,045 | ₩62,789 | ₩63,857 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,336 | ₩63,336 | ₩61,842 | ₩61,935 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩63,883 | ₩63,883 | ₩62,602 | ₩63,430 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩64,951 | ₩64,951 | ₩63,363 | ₩63,897 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,032 | ₩66,859 | ₩64,764 | ₩65,298 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,419 | ₩67,233 | ₩64,644 | ₩65,525 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,165 | ₩67,273 | ₩63,323 | ₩66,419 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,112 | ₩67,553 | ₩64,057 | ₩65,205 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,061 | ₩70,022 | ₩66,913 | ₩67,033 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,238 | ₩72,918 | ₩66,966 | ₩67,767 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,368 | ₩76,842 | ₩67,754 | ₩73,212 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,309 | ₩64,417 | ₩61,868 | ₩64,137 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,745 | ₩62,109 | ₩57,691 | ₩61,722 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,571 | ₩58,225 | ₩56,103 | ₩56,397 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,665 | ₩58,946 | ₩56,997 | ₩57,211 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,521 | ₩62,482 | ₩56,383 | ₩57,518 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,628 | ₩63,430 | ₩61,321 | ₩62,362 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,041 | ₩62,309 | ₩60,454 | ₩61,268 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,399 | ₩60,948 | ₩58,812 | ₩60,307 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,425 | ₩59,640 | ₩58,252 | ₩59,226 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,652 | ₩59,760 | ₩57,891 | ₩59,333 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,385 | ₩59,146 | ₩57,531 | ₩58,172 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,571 | ₩58,265 | ₩56,263 | ₩58,172 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,173 | ₩61,041 | ₩57,504 | ₩57,625 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,492 | ₩61,828 | ₩58,492 | ₩59,907 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,716 | ₩59,093 | ₩55,343 | ₩58,999 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,117 | ₩56,891 | ₩54,422 | ₩55,516 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,277 | ₩57,304 | ₩54,822 | ₩55,102 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,730 | ₩57,598 | ₩56,197 | ₩56,343 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,463 | ₩56,624 | ₩54,902 | ₩56,170 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩56,931 | ₩57,571 | ₩53,634 | ₩55,062 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,559 | ₩59,319 | ₩56,504 | ₩57,585 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,505 | ₩58,812 | ₩56,744 | ₩57,691 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,507 | ₩60,761 | ₩57,638 | ₩58,612 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,320 | ₩60,988 | ₩59,173 | ₩60,467 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,600 | ₩60,320 | ₩58,812 | ₩60,187 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,706 | ₩60,280 | ₩57,157 | ₩59,600 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩58,919 | ₩59,693 | ₩58,439 | ₩58,986 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,172 | ₩60,013 | ₩57,625 | ₩58,972 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩52,914 | ₩58,719 | ₩52,900 | ₩57,651 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,394 | ₩53,955 | ₩52,460 | ₩52,473 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩54,982 | ₩55,089 | ₩53,194 | ₩53,394 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,343 | ₩56,464 | ₩54,408 | ₩54,582 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩54,929 | ₩57,251 | ₩53,915 | ₩54,075 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,622 | ₩56,477 | ₩54,622 | ₩55,343 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,622 | ₩56,090 | ₩53,848 | ₩54,021 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩52,927 | ₩55,049 | ₩52,487 | ₩53,781 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,285 | ₩52,847 | ₩49,698 | ₩52,593 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,527 | ₩52,527 | ₩49,537 | ₩50,031 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,659 | ₩54,222 | ₩51,232 | ₩52,460 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,858 | ₩51,819 | ₩49,484 | ₩51,232 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,698 | ₩50,899 | ₩48,937 | ₩49,337 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,672 | ₩51,593 | ₩50,085 | ₩51,112 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,565 | ₩50,792 | ₩49,297 | ₩50,218 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,458 | ₩51,326 | ₩49,457 | ₩50,752 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,712 | ₩50,712 | ₩48,203 | ₩50,365 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,273 | ₩52,740 | ₩51,352 | ₩51,579 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,500 | ₩52,954 | ₩51,286 | ₩52,353 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,365 | ₩53,034 | ₩50,071 | ₩52,714 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩49,911 | ₩50,765 | ₩49,457 | ₩50,018 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩47,989 | ₩49,684 | ₩47,309 | ₩49,617 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,375 | ₩47,803 | ₩45,200 | ₩47,429 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,347 | ₩46,988 | ₩44,786 | ₩46,908 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,122 | ₩47,122 | ₩45,053 | ₩45,133 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,082 | ₩48,510 | ₩46,842 | ₩47,442 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩49,938 | ₩50,245 | ₩47,175 | ₩47,215 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,219 | ₩51,619 | ₩50,365 | ₩50,618 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩49,938 | ₩51,045 | ₩49,391 | ₩51,005 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,340 | ₩52,500 | ₩49,764 | ₩50,592 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,101 | ₩54,195 | ₩51,913 | ₩52,367 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,406 | ₩54,622 | ₩51,299 | ₩54,462 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩48,950 | ₩52,420 | ₩47,042 | ₩50,165 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,313 | ₩52,860 | ₩50,538 | ₩50,578 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,512 | ₩52,113 | ₩49,431 | ₩51,125 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,753 | ₩51,980 | ₩48,990 | ₩49,270 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,540 | ₩53,621 | ₩51,873 | ₩52,313 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩50,899 | ₩52,407 | ₩50,258 | ₩52,086 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,221 | ₩53,381 | ₩49,991 | ₩50,085 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,247 | ₩54,021 | ₩53,020 | ₩53,608 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩52,980 | ₩54,075 | ₩52,660 | ₩53,261 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,221 | ₩53,915 | ₩52,500 | ₩52,807 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,541 | ₩54,275 | ₩52,180 | ₩53,221 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,340 | ₩53,474 | ₩51,793 | ₩53,341 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,048 | ₩55,503 | ₩51,219 | ₩51,699 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,487 | ₩54,368 | ₩52,046 | ₩53,741 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,312 | ₩53,421 | ₩51,219 | ₩52,580 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,658 | ₩51,606 | ₩49,778 | ₩50,218 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,222 | ₩55,329 | ₩50,578 | ₩50,805 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,449 | ₩55,730 | ₩54,822 | ₩55,423 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,341 | ₩55,449 | ₩53,061 | ₩55,449 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩54,969 | ₩55,396 | ₩53,554 | ₩53,621 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,568 | ₩55,116 | ₩53,514 | ₩54,755 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,141 | ₩55,810 | ₩53,434 | ₩54,088 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,099 | ₩51,579 | ₩50,191 | ₩51,339 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,539 | ₩51,953 | ₩50,712 | ₩51,099 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,232 | ₩53,087 | ₩50,738 | ₩51,899 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,848 | ₩55,022 | ₩52,660 | ₩52,767 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,501 | ₩55,823 | ₩51,619 | ₩53,207 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,395 | ₩54,528 | ₩52,687 | ₩52,714 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,141 | ₩54,835 | ₩53,688 | ₩53,901 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,036 | ₩56,450 | ₩54,101 | ₩54,609 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,664 | ₩57,024 | ₩54,742 | ₩56,036 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,741 | ₩56,877 | ₩53,741 | ₩56,117 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,008 | ₩55,503 | ₩53,928 | ₩54,515 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,661 | ₩53,661 | ₩51,179 | ₩51,859 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,794 | ₩53,741 | ₩52,100 | ₩53,421 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,036 | ₩55,102 | ₩53,034 | ₩53,154 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,157 | ₩56,837 | ₩55,116 | ₩55,730 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,490 | ₩56,704 | ₩55,476 | ₩55,823 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,051 | ₩57,371 | ₩54,101 | ₩55,076 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,182 | ₩57,424 | ₩54,996 | ₩56,504 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,663 | ₩57,771 | ₩55,436 | ₩56,477 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,273 | ₩55,569 | ₩51,619 | ₩55,356 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,433 | ₩52,874 | ₩50,432 | ₩52,286 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,421 | ₩53,835 | ₩52,714 | ₩53,688 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,837 | ₩57,998 | ₩54,689 | ₩55,022 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,079 | ₩59,520 | ₩57,331 | ₩57,451 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,426 | ₩60,053 | ₩57,451 | ₩58,492 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,346 | ₩60,734 | ₩58,399 | ₩60,267 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,591 | ₩65,912 | ₩60,587 | ₩60,694 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,273 | ₩67,273 | ₩63,056 | ₩65,432 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,474 | ₩68,995 | ₩65,178 | ₩65,672 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,367 | ₩69,115 | ₩67,206 | ₩67,780 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,742 | ₩70,249 | ₩66,819 | ₩67,260 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩70,930 | ₩73,052 | ₩70,276 | ₩70,449 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,276 | ₩71,383 | ₩69,902 | ₩70,930 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,197 | ₩73,065 | ₩70,583 | ₩70,583 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,798 | ₩72,798 | ₩69,795 | ₩71,197 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,117 | ₩73,599 | ₩70,796 | ₩73,052 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩72,958 | ₩74,546 | ₩70,182 | ₩71,050 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,132 | ₩75,200 | ₩70,796 | ₩72,224 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,064 | ₩73,585 | ₩71,997 | ₩72,878 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,650 | ₩72,745 | ₩71,077 | ₩71,597 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,329 | ₩72,771 | ₩70,329 | ₩71,944 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,196 | ₩71,757 | ₩69,182 | ₩69,662 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,595 | ₩71,397 | ₩69,315 | ₩70,836 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,128 | ₩72,131 | ₩67,420 | ₩68,981 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,501 | ₩70,129 | ₩68,501 | ₩69,342 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,035 | ₩69,769 | ₩67,180 | ₩68,407 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,594 | ₩69,795 | ₩68,047 | ₩69,742 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,580 | ₩68,728 | ₩66,980 | ₩68,154 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩67,994 | ₩68,381 | ₩67,193 | ₩67,607 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,328 | ₩69,702 | ₩67,420 | ₩68,274 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,261 | ₩69,609 | ₩67,540 | ₩69,101 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩64,898 | ₩69,622 | ₩64,631 | ₩68,261 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩63,990 | ₩67,380 | ₩57,758 | ₩64,551 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,266 | ₩75,801 | ₩72,625 | ₩73,052 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩77,829 | ₩78,109 | ₩74,573 | ₩76,068 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,080 | ₩78,109 | ₩74,600 | ₩77,749 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,545 | ₩75,734 | ₩73,305 | ₩74,506 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,533 | ₩75,734 | ₩73,038 | ₩73,799 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,743 | ₩74,733 | ₩69,488 | ₩74,333 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩68,995 | ₩71,397 | ₩68,995 | ₩70,796 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,404 | ₩70,089 | ₩64,404 | ₩68,808 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,820 | ₩68,301 | ₩64,751 | ₩64,804 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,487 | ₩68,141 | ₩66,326 | ₩67,393 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,779 | ₩69,555 | ₩66,779 | ₩67,927 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,566 | ₩67,567 | ₩66,139 | ₩66,913 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,659 | ₩66,886 | ₩65,712 | ₩65,979 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩66,846 | ₩67,967 | ₩66,299 | ₩66,659 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩67,847 | ₩68,101 | ₩66,606 | ₩67,100 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,806 | ₩67,954 | ₩65,565 | ₩67,847 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,725 | ₩67,540 | ₩65,138 | ₩66,859 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,271 | ₩66,032 | ₩65,071 | ₩65,618 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,659 | ₩67,367 | ₩65,151 | ₩65,271 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩67,980 | ₩68,394 | ₩66,125 | ₩66,646 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,314 | ₩69,342 | ₩67,967 | ₩68,221 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,660 | ₩69,101 | ₩66,726 | ₩67,100 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,167 | ₩68,728 | ₩67,340 | ₩67,927 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩68,915 | ₩69,782 | ₩66,593 | ₩67,807 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,595 | ₩69,702 | ₩67,820 | ₩68,207 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,674 | ₩69,835 | ₩67,513 | ₩69,302 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩64,911 | ₩68,101 | ₩64,724 | ₩67,420 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,231 | ₩66,553 | ₩64,791 | ₩64,911 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,392 | ₩66,926 | ₩65,191 | ₩65,565 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩65,952 | ₩66,980 | ₩65,472 | ₩65,819 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,673 | ₩67,006 | ₩65,472 | ₩66,286 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,512 | ₩68,061 | ₩65,939 | ₩67,206 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,326 | ₩67,220 | ₩65,552 | ₩66,512 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,485 | ₩67,126 | ₩65,125 | ₩65,979 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩66,940 | ₩67,340 | ₩65,485 | ₩66,673 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,351 | ₩68,594 | ₩65,351 | ₩67,113 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,497 | ₩66,966 | ₩64,484 | ₩65,952 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩62,843 | ₩65,258 | ₩62,843 | ₩64,244 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,106 | ₩64,804 | ₩59,106 | ₩63,310 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,414 | ₩60,841 | ₩57,198 | ₩58,986 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,043 | ₩63,657 | ₩58,879 | ₩58,946 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,309 | ₩64,364 | ₩61,601 | ₩63,043 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,323 | ₩78,363 | ₩62,162 | ₩62,909 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,508 | ₩79,097 | ₩76,508 | ₩78,937 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,645 | ₩81,406 | ₩78,109 | ₩78,737 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,273 | ₩83,968 | ₩81,246 | ₩81,366 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩81,833 | ₩82,340 | ₩81,125 | ₩81,793 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩82,967 | ₩82,967 | ₩81,219 | ₩81,886 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,270 | ₩83,581 | ₩79,124 | ₩82,126 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩80,965 | ₩82,327 | ₩78,603 | ₩79,471 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,487 | ₩83,781 | ₩79,964 | ₩81,059 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,045 | ₩82,380 | ₩80,552 | ₩81,206 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,327 | ₩84,862 | ₩80,979 | ₩82,046 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,489 | ₩86,250 | ₩83,087 | ₩83,261 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,024 | ₩95,859 | ₩85,303 | ₩85,463 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩89,853 | ₩92,843 | ₩88,292 | ₩89,586 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,306 | ₩91,094 | ₩88,572 | ₩90,240 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,241 | ₩92,028 | ₩89,186 | ₩89,827 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,042 | ₩92,549 | ₩90,894 | ₩90,961 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,629 | ₩93,310 | ₩89,960 | ₩90,467 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,008 | ₩100,196 | ₩92,189 | ₩92,736 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩93,777 | ₩99,849 | ₩93,737 | ₩99,529 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,280 | ₩94,924 | ₩90,200 | ₩94,391 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,172 | ₩89,560 | ₩88,078 | ₩89,560 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,238 | ₩88,519 | ₩86,664 | ₩88,465 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,198 | ₩88,786 | ₩87,104 | ₩88,025 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,608 | ₩87,771 | ₩83,114 | ₩86,517 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,238 | ₩87,238 | ₩84,382 | ₩84,809 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,040 | ₩91,214 | ₩85,196 | ₩85,503 | -5.04% | 49.1만 |
|---|