시장 데이터를 불러오는 중
전체 종목
Gentherm Inc - Common Stock 과거 주가
Gentherm Inc - Common Stock · THRM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gentherm Inc - Common Stock · THRM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,348 | ₩40,348 | ₩38,191 | ₩39,772 | -1.43% | 197.5만 |
| 2026.10.08 | ₩40,522 | ₩40,737 | ₩39,196 | ₩40,107 | -1.03% | 269.5만 |
| 2026.10.07 | ₩41,500 | ₩42,599 | ₩40,174 | ₩40,710 | -1.91% | 229.2만 |
| 2026.10.06 | ₩43,189 | ₩44,649 | ₩41,460 | ₩41,541 | -3.82% | 1064만 |
| 2026.10.05 | ₩41,835 | ₩44,971 | ₩41,675 | ₩43,189 | +3.24% | 532.4만 |
| 2026.10.02 | ₩42,264 | ₩43,229 | ₩38,753 | ₩41,943 | -0.76% | 612.3만 |
| 2026.10.01 | ₩44,623 | ₩45,587 | ₩44,140 | ₩45,065 | +0.99% | 112만 |
| 2026.09.30 | ₩45,668 | ₩45,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,060 |
| ₩44,623 |
| -2.29% |
| 87.8만 |
| 2026.09.29 | ₩45,360 | ₩45,587 | ₩44,368 | ₩45,453 | +0.21% | 64.7만 |
|---|
| 2026.09.28 | ₩46,793 | ₩47,866 | ₩44,917 | ₩45,038 | -3.75% | 76.9만 |
|---|
| 2026.09.25 | ₩45,413 | ₩47,490 | ₩44,864 | ₩47,182 | +3.89% | 88.7만 |
|---|
| 2026.09.24 | ₩47,062 | ₩47,169 | ₩44,582 | ₩45,413 | -3.50% | 71.5만 |
|---|
| 2026.09.23 | ₩48,871 | ₩48,911 | ₩46,378 | ₩47,236 | -3.35% | 61.5만 |
|---|
| 2026.09.22 | ₩49,259 | ₩49,688 | ₩48,522 | ₩49,206 | -0.11% | 33만 |
|---|
| 2026.09.21 | ₩49,058 | ₩49,058 | ₩47,839 | ₩48,616 | -0.90% | 51.1만 |
|---|
| 2026.09.18 | ₩50,465 | ₩50,492 | ₩48,214 | ₩48,710 | -3.48% | 82.9만 |
|---|
| 2026.09.17 | ₩51,819 | ₩52,515 | ₩50,103 | ₩50,465 | -2.61% | 34.8만 |
|---|
| 2026.09.16 | ₩51,108 | ₩51,979 | ₩49,862 | ₩50,881 | -0.45% | 25.2만 |
|---|
| 2026.09.15 | ₩53,346 | ₩53,842 | ₩50,599 | ₩51,028 | -4.35% | 33.1만 |
|---|
| 2026.09.14 | ₩51,725 | ₩51,752 | ₩50,894 | ₩51,229 | -0.96% | 21.8만 |
|---|
| 2026.09.11 | ₩51,953 | ₩52,194 | ₩51,470 | ₩52,060 | +0.21% | 17.6만 |
|---|
| 2026.09.10 | ₩50,747 | ₩51,644 | ₩50,747 | ₩51,363 | +1.21% | 16.6만 |
|---|
| 2026.09.09 | ₩52,247 | ₩52,623 | ₩51,149 | ₩51,484 | -1.46% | 34.4만 |
|---|
| 2026.09.08 | ₩54,177 | ₩54,177 | ₩52,341 | ₩52,609 | -2.89% | 18.6만 |
|---|
| 2026.09.04 | ₩53,869 | ₩54,834 | ₩53,306 | ₩54,539 | +1.24% | 24.1만 |
|---|
| 2026.09.03 | ₩53,547 | ₩54,740 | ₩53,145 | ₩53,628 | +0.15% | 36.1만 |
|---|
| 2026.09.02 | ₩51,859 | ₩53,520 | ₩51,859 | ₩52,904 | +2.02% | 17.7만 |
|---|
| 2026.09.01 | ₩52,261 | ₩52,623 | ₩51,363 | ₩51,752 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩53,226 | ₩53,226 | ₩52,395 | ₩52,649 | -1.08% | 31.7만 |
|---|
| 2026.08.28 | ₩54,324 | ₩54,324 | ₩52,743 | ₩52,998 | -2.44% | 22만 |
|---|
| 2026.08.27 | ₩53,654 | ₩54,445 | ₩53,212 | ₩54,110 | +0.85% | 17.7만 |
|---|
| 2026.08.26 | ₩53,708 | ₩54,123 | ₩53,038 | ₩53,829 | +0.22% | 20.5만 |
|---|
| 2026.08.25 | ₩53,346 | ₩54,110 | ₩52,301 | ₩53,721 | +0.70% | 25.5만 |
|---|
| 2026.08.24 | ₩54,137 | ₩54,217 | ₩52,636 | ₩52,864 | -2.35% | 30.8만 |
|---|
| 2026.08.21 | ₩54,968 | ₩56,200 | ₩53,989 | ₩54,231 | -1.34% | 27.8만 |
|---|
| 2026.08.20 | ₩55,048 | ₩55,048 | ₩53,829 | ₩54,499 | -1.00% | 28.6만 |
|---|
| 2026.08.19 | ₩57,045 | ₩59,416 | ₩55,343 | ₩55,758 | -2.26% | 33.9만 |
|---|
| 2026.08.18 | ₩57,380 | ₩57,889 | ₩55,986 | ₩56,468 | -1.59% | 33.7만 |
|---|
| 2026.08.17 | ₩58,358 | ₩59,068 | ₩57,487 | ₩58,076 | -0.48% | 44.9만 |
|---|
| 2026.08.14 | ₩57,715 | ₩59,564 | ₩56,669 | ₩58,961 | +2.16% | 40.7만 |
|---|
| 2026.08.13 | ₩55,624 | ₩58,157 | ₩54,941 | ₩57,715 | +3.76% | 39.5만 |
|---|
| 2026.08.12 | ₩55,276 | ₩56,040 | ₩54,164 | ₩55,490 | +0.39% | 23.5만 |
|---|
| 2026.08.11 | ₩55,638 | ₩57,514 | ₩55,356 | ₩55,490 | -0.26% | 28.8만 |
|---|
| 2026.08.10 | ₩55,289 | ₩55,932 | ₩54,003 | ₩55,638 | +0.63% | 34.3만 |
|---|
| 2026.08.07 | ₩54,231 | ₩55,999 | ₩54,231 | ₩55,289 | +1.95% | 28.1만 |
|---|
| 2026.08.06 | ₩55,624 | ₩55,691 | ₩53,695 | ₩54,137 | -2.67% | 40.9만 |
|---|
| 2026.08.05 | ₩57,621 | ₩58,465 | ₩55,571 | ₩55,839 | -3.09% | 41.3만 |
|---|
| 2026.08.04 | ₩55,651 | ₩57,875 | ₩54,646 | ₩57,701 | +3.68% | 44.1만 |
|---|
| 2026.08.03 | ₩54,901 | ₩55,691 | ₩54,472 | ₩55,651 | +1.37% | 59.1만 |
|---|
| 2026.07.31 | ₩57,393 | ₩57,514 | ₩53,842 | ₩54,378 | -5.25% | 49.1만 |
|---|
| 2026.07.30 | ₩57,152 | ₩57,420 | ₩54,941 | ₩56,710 | -0.77% | 88만 |
|---|
| 2026.07.29 | ₩56,388 | ₩58,572 | ₩56,026 | ₩57,473 | +1.92% | 82.5만 |
|---|
| 2026.07.28 | ₩56,683 | ₩57,219 | ₩55,892 | ₩56,388 | -0.52% | 48.5만 |
|---|
| 2026.07.27 | ₩56,643 | ₩57,607 | ₩54,887 | ₩56,375 | -0.47% | 74.7만 |
|---|
| 2026.07.24 | ₩62,472 | ₩64,790 | ₩56,857 | ₩57,205 | -8.43% | 100.4만 |
|---|
| 2026.07.23 | ₩49,849 | ₩61,587 | ₩49,768 | ₩61,118 | +22.61% | 173.7만 |
|---|
| 2026.07.22 | ₩48,897 | ₩51,095 | ₩48,254 | ₩48,308 | -1.21% | 57.3만 |
|---|
| 2026.07.21 | ₩47,745 | ₩49,179 | ₩47,598 | ₩49,098 | +2.83% | 24.3만 |
|---|
| 2026.07.20 | ₩49,085 | ₩49,085 | ₩46,861 | ₩47,665 | -2.89% | 28.1만 |
|---|
| 2026.07.17 | ₩48,710 | ₩49,487 | ₩47,678 | ₩48,160 | -1.13% | 26만 |
|---|
| 2026.07.16 | ₩49,259 | ₩50,077 | ₩48,964 | ₩49,755 | +1.01% | 33만 |
|---|
| 2026.07.15 | ₩48,482 | ₩50,479 | ₩48,482 | ₩49,192 | +1.46% | 34.3만 |
|---|
| 2026.07.14 | ₩48,402 | ₩49,045 | ₩47,799 | ₩48,093 | -0.64% | 35만 |
|---|
| 2026.07.13 | ₩48,281 | ₩49,192 | ₩47,571 | ₩48,402 | +0.25% | 30.9만 |
|---|
| 2026.07.10 | ₩47,812 | ₩48,723 | ₩47,812 | ₩48,013 | +0.42% | 18.7만 |
|---|
| 2026.07.09 | ₩46,257 | ₩48,361 | ₩46,177 | ₩47,812 | +3.36% | 44.1만 |
|---|
| 2026.07.08 | ₩45,842 | ₩46,391 | ₩44,274 | ₩46,204 | +0.79% | 27.7만 |
|---|
| 2026.07.07 | ₩46,619 | ₩46,847 | ₩45,855 | ₩46,204 | -0.89% | 26.1만 |
|---|
| 2026.07.06 | ₩45,614 | ₩46,686 | ₩44,998 | ₩46,606 | +2.17% | 27.6만 |
|---|
| 2026.07.02 | ₩46,003 | ₩47,048 | ₩44,676 | ₩45,400 | -1.31% | 29만 |
|---|
| 2026.07.01 | ₩45,708 | ₩46,713 | ₩45,319 | ₩45,922 | +0.47% | 25.8만 |
|---|
| 2026.06.30 | ₩45,534 | ₩46,003 | ₩44,663 | ₩45,708 | +0.38% | 30.1만 |
|---|
| 2026.06.29 | ₩47,129 | ₩47,169 | ₩44,797 | ₩45,534 | -3.38% | 66.5만 |
|---|
| 2026.06.26 | ₩48,000 | ₩48,201 | ₩46,365 | ₩47,477 | -1.09% | 97.1만 |
|---|
| 2026.06.25 | ₩47,517 | ₩49,125 | ₩46,552 | ₩48,428 | +1.92% | 23만 |
|---|
| 2026.06.24 | ₩46,981 | ₩47,852 | ₩46,659 | ₩47,423 | +0.94% | 29.9만 |
|---|
| 2026.06.23 | ₩46,592 | ₩47,732 | ₩46,432 | ₩46,981 | +0.83% | 40.6만 |
|---|
| 2026.06.22 | ₩47,919 | ₩48,562 | ₩46,887 | ₩47,236 | -1.43% | 25.7만 |
|---|
| 2026.06.18 | ₩48,616 | ₩49,058 | ₩47,986 | ₩48,147 | -0.96% | 61.8만 |
|---|
| 2026.06.17 | ₩47,598 | ₩49,715 | ₩47,330 | ₩47,986 | +0.82% | 45.7만 |
|---|
| 2026.06.16 | ₩47,839 | ₩48,509 | ₩46,686 | ₩47,598 | -0.50% | 36.7만 |
|---|
| 2026.06.15 | ₩49,500 | ₩50,398 | ₩47,718 | ₩47,799 | -3.44% | 60.4만 |
|---|
| 2026.06.12 | ₩48,348 | ₩49,366 | ₩48,093 | ₩48,723 | +0.78% | 41.9만 |
|---|
| 2026.06.11 | ₩47,450 | ₩48,696 | ₩46,164 | ₩48,348 | +1.89% | 39.6만 |
|---|
| 2026.06.10 | ₩48,737 | ₩50,331 | ₩46,847 | ₩46,981 | -3.60% | 32.6만 |
|---|
| 2026.06.09 | ₩49,929 | ₩50,465 | ₩48,080 | ₩48,737 | -2.39% | 32.9만 |
|---|
| 2026.06.08 | ₩49,192 | ₩49,688 | ₩48,469 | ₩49,273 | +0.16% | 25.9만 |
|---|
| 2026.06.05 | ₩50,465 | ₩50,492 | ₩48,000 | ₩48,576 | -3.74% | 37.4만 |
|---|
| 2026.06.04 | ₩50,733 | ₩51,095 | ₩49,876 | ₩50,827 | +0.18% | 27만 |
|---|
| 2026.06.03 | ₩49,969 | ₩52,006 | ₩49,340 | ₩50,666 | +1.39% | 43.4만 |
|---|
| 2026.06.02 | ₩47,718 | ₩50,117 | ₩47,718 | ₩50,010 | +4.80% | 47.2만 |
|---|
| 2026.06.01 | ₩46,177 | ₩47,785 | ₩45,574 | ₩47,678 | +3.25% | 33.3만 |
|---|
| 2026.05.29 | ₩46,793 | ₩47,249 | ₩46,338 | ₩46,485 | -0.66% | 25.5만 |
|---|
| 2026.05.28 | ₩46,164 | ₩47,142 | ₩45,762 | ₩46,726 | +1.22% | 25.8만 |
|---|
| 2026.05.27 | ₩45,708 | ₩46,633 | ₩45,695 | ₩46,512 | +1.76% | 27.7만 |
|---|
| 2026.05.26 | ₩44,207 | ₩45,869 | ₩44,167 | ₩45,252 | +2.36% | 43만 |
|---|
| 2026.05.22 | ₩42,814 | ₩43,939 | ₩42,814 | ₩43,872 | +2.47% | 16.3만 |
|---|
| 2026.05.21 | ₩41,286 | ₩42,733 | ₩40,737 | ₩42,653 | +3.31% | 23.2만 |
|---|
| 2026.05.20 | ₩40,214 | ₩41,876 | ₩40,026 | ₩41,809 | +3.97% | 26.7만 |
|---|
| 2026.05.19 | ₩40,442 | ₩40,978 | ₩39,370 | ₩40,147 | -0.73% | 30.4만 |
|---|
| 2026.05.18 | ₩40,763 | ₩41,849 | ₩40,562 | ₩40,656 | -0.26% | 23.7만 |
|---|
| 2026.05.15 | ₩41,661 | ₩42,117 | ₩40,335 | ₩40,428 | -2.96% | 26.3만 |
|---|
| 2026.05.14 | ₩41,849 | ₩42,840 | ₩41,715 | ₩42,157 | +0.74% | 30.9만 |
|---|
| 2026.05.13 | ₩40,308 | ₩41,675 | ₩40,147 | ₩41,219 | +2.26% | 21.3만 |
|---|
| 2026.05.12 | ₩40,817 | ₩40,897 | ₩40,187 | ₩40,603 | -0.53% | 14.8만 |
|---|
| 2026.05.11 | ₩41,929 | ₩42,103 | ₩40,790 | ₩40,857 | -2.56% | 13만 |
|---|
| 2026.05.08 | ₩41,447 | ₩42,425 | ₩41,340 | ₩42,304 | +2.07% | 24만 |
|---|
| 2026.05.07 | ₩41,742 | ₩42,157 | ₩41,165 | ₩41,286 | -1.09% | 21.5만 |
|---|
| 2026.05.06 | ₩41,299 | ₩42,010 | ₩40,871 | ₩41,366 | +0.16% | 21만 |
|---|
| 2026.05.05 | ₩39,986 | ₩41,098 | ₩39,665 | ₩40,790 | +2.01% | 22.9만 |
|---|
| 2026.05.04 | ₩40,308 | ₩40,737 | ₩39,102 | ₩39,866 | -1.10% | 24.5만 |
|---|
| 2026.05.01 | ₩40,388 | ₩41,299 | ₩39,531 | ₩40,603 | +0.53% | 27.2만 |
|---|
| 2026.04.30 | ₩39,477 | ₩40,629 | ₩39,276 | ₩40,335 | +2.17% | 32.6만 |
|---|
| 2026.04.29 | ₩39,852 | ₩40,160 | ₩39,289 | ₩39,504 | -0.87% | 27.9만 |
|---|
| 2026.04.28 | ₩40,067 | ₩40,924 | ₩39,638 | ₩40,080 | +0.03% | 30만 |
|---|
| 2026.04.27 | ₩40,522 | ₩40,857 | ₩39,906 | ₩39,959 | -1.39% | 37.6만 |
|---|
| 2026.04.24 | ₩40,134 | ₩41,795 | ₩38,954 | ₩40,817 | +1.70% | 60.9만 |
|---|
| 2026.04.23 | ₩41,541 | ₩43,216 | ₩39,624 | ₩39,678 | -4.48% | 56만 |
|---|
| 2026.04.22 | ₩38,820 | ₩39,303 | ₩38,418 | ₩38,526 | -0.76% | 30.3만 |
|---|
| 2026.04.21 | ₩39,718 | ₩40,053 | ₩38,579 | ₩38,713 | -2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩39,718 | ₩40,067 | ₩39,571 | ₩39,638 | -0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩39,464 | ₩41,232 | ₩38,928 | ₩39,892 | +1.09% | 25.4만 |
|---|
| 2026.04.16 | ₩38,177 | ₩38,499 | ₩37,655 | ₩38,137 | -0.11% | 21.6만 |
|---|
| 2026.04.15 | ₩39,263 | ₩39,370 | ₩38,016 | ₩38,338 | -2.35% | 27.9만 |
|---|
| 2026.04.14 | ₩39,383 | ₩39,705 | ₩39,142 | ₩39,316 | -0.17% | 11만 |
|---|
| 2026.04.13 | ₩38,887 | ₩39,450 | ₩38,418 | ₩39,423 | +1.38% | 16만 |
|---|
| 2026.04.10 | ₩39,330 | ₩39,785 | ₩39,062 | ₩39,263 | -0.17% | 15.3만 |
|---|
| 2026.04.09 | ₩38,646 | ₩39,504 | ₩38,298 | ₩39,330 | +1.77% | 18.7만 |
|---|
| 2026.04.08 | ₩38,981 | ₩39,651 | ₩38,539 | ₩38,901 | -0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩36,784 | ₩37,105 | ₩36,382 | ₩37,038 | +0.69% | 16만 |
|---|
| 2026.04.06 | ₩36,931 | ₩37,534 | ₩36,730 | ₩37,105 | +0.47% | 20.3만 |
|---|
| 2026.04.02 | ₩36,891 | ₩38,083 | ₩36,408 | ₩37,199 | +0.84% | 22.9만 |
|---|
| 2026.04.01 | ₩37,601 | ₩38,217 | ₩37,346 | ₩37,869 | +0.71% | 14.8만 |
|---|
| 2026.03.31 | ₩37,011 | ₩37,467 | ₩36,274 | ₩37,226 | +0.58% | 27.4만 |
|---|
| 2026.03.30 | ₩37,186 | ₩37,333 | ₩36,221 | ₩36,462 | -1.95% | 29.6만 |
|---|
| 2026.03.27 | ₩38,633 | ₩38,753 | ₩37,052 | ₩37,078 | -4.02% | 18.9만 |
|---|
| 2026.03.26 | ₩37,976 | ₩39,276 | ₩37,869 | ₩39,035 | +2.79% | 23.7만 |
|---|
| 2026.03.25 | ₩39,075 | ₩39,169 | ₩38,177 | ₩38,526 | -1.41% | 14만 |
|---|
| 2026.03.24 | ₩37,789 | ₩39,356 | ₩37,789 | ₩38,579 | +2.09% | 23.6만 |
|---|
| 2026.03.23 | ₩38,057 | ₩39,236 | ₩37,815 | ₩38,378 | +0.85% | 37.3만 |
|---|
| 2026.03.20 | ₩37,172 | ₩37,239 | ₩36,181 | ₩36,891 | -0.76% | 58.4만 |
|---|
| 2026.03.19 | ₩37,145 | ₩37,655 | ₩36,462 | ₩37,333 | +0.51% | 19.6만 |
|---|
| 2026.03.18 | ₩37,172 | ₩37,628 | ₩37,052 | ₩37,601 | +1.15% | 26.8만 |
|---|
| 2026.03.17 | ₩37,802 | ₩38,445 | ₩37,320 | ₩37,735 | -0.18% | 20.2만 |
|---|
| 2026.03.16 | ₩37,614 | ₩37,976 | ₩37,226 | ₩37,561 | -0.14% | 18.9만 |
|---|
| 2026.03.13 | ₩38,244 | ₩38,418 | ₩36,824 | ₩37,279 | -2.52% | 18만 |
|---|
| 2026.03.12 | ₩38,405 | ₩38,459 | ₩37,480 | ₩37,829 | -1.50% | 18.8만 |
|---|
| 2026.03.11 | ₩38,767 | ₩39,611 | ₩38,445 | ₩39,048 | +0.73% | 16.3만 |
|---|
| 2026.03.10 | ₩38,914 | ₩39,892 | ₩38,593 | ₩38,740 | -0.45% | 22.1만 |
|---|
| 2026.03.09 | ₩38,472 | ₩39,155 | ₩37,681 | ₩38,941 | +1.22% | 25.9만 |
|---|
| 2026.03.06 | ₩40,308 | ₩41,018 | ₩39,236 | ₩39,464 | -2.09% | 15.9만 |
|---|
| 2026.03.05 | ₩40,509 | ₩41,420 | ₩40,361 | ₩40,924 | +1.03% | 20.1만 |
|---|
| 2026.03.04 | ₩42,130 | ₩42,358 | ₩41,018 | ₩41,192 | -2.23% | 16.2만 |
|---|
| 2026.03.03 | ₩41,782 | ₩42,090 | ₩40,978 | ₩41,782 | 0.00% | 19.2만 |
|---|
| 2026.03.02 | ₩42,854 | ₩43,350 | ₩42,211 | ₩43,296 | +1.03% | 19.8만 |
|---|
| 2026.02.27 | ₩43,577 | ₩44,060 | ₩42,572 | ₩43,912 | +0.77% | 35.9만 |
|---|
| 2026.02.26 | ₩44,797 | ₩45,051 | ₩43,685 | ₩44,221 | -1.29% | 34.5만 |
|---|
| 2026.02.25 | ₩45,989 | ₩46,338 | ₩43,457 | ₩44,690 | -2.83% | 35.9만 |
|---|
| 2026.02.24 | ₩44,850 | ₩46,713 | ₩44,649 | ₩45,882 | +2.30% | 37.4만 |
|---|
| 2026.02.23 | ₩45,547 | ₩45,547 | ₩43,283 | ₩43,564 | -4.35% | 41.5만 |
|---|
| 2026.02.20 | ₩41,688 | ₩46,016 | ₩41,527 | ₩45,708 | +9.64% | 53.8만 |
|---|
| 2026.02.19 | ₩41,567 | ₩42,653 | ₩40,053 | ₩41,956 | +0.93% | 55.2만 |
|---|
| 2026.02.18 | ₩42,197 | ₩42,961 | ₩41,112 | ₩41,420 | -1.84% | 48.6만 |
|---|
| 2026.02.17 | ₩43,162 | ₩43,497 | ₩41,943 | ₩42,278 | -2.05% | 29.9만 |
|---|
| 2026.02.13 | ₩43,028 | ₩43,698 | ₩42,613 | ₩43,162 | +0.31% | 48.1만 |
|---|
| 2026.02.12 | ₩43,725 | ₩44,556 | ₩41,809 | ₩42,693 | -2.36% | 26.3만 |
|---|
| 2026.02.11 | ₩43,658 | ₩44,368 | ₩43,082 | ₩43,430 | -0.52% | 47.4만 |
|---|
| 2026.02.10 | ₩42,720 | ₩43,845 | ₩42,291 | ₩43,350 | +1.47% | 60만 |
|---|
| 2026.02.09 | ₩43,350 | ₩43,926 | ₩42,626 | ₩42,787 | -1.30% | 27만 |
|---|
| 2026.02.06 | ₩42,680 | ₩43,792 | ₩42,613 | ₩43,149 | +1.10% | 33.1만 |
|---|
| 2026.02.05 | ₩42,934 | ₩43,457 | ₩42,693 | ₩42,867 | -0.16% | 23.6만 |
|---|
| 2026.02.04 | ₩42,465 | ₩44,569 | ₩42,425 | ₩43,283 | +1.92% | 35.4만 |
|---|
| 2026.02.03 | ₩42,733 | ₩43,658 | ₩41,219 | ₩41,983 | -1.76% | 25.8만 |
|---|
| 2026.02.02 | ₩42,827 | ₩43,269 | ₩42,077 | ₩42,747 | -0.19% | 29.2만 |
|---|
| 2026.01.30 | ₩47,571 | ₩47,906 | ₩42,278 | ₩42,827 | -9.97% | 81.1만 |
|---|
| 2026.01.29 | ₩48,616 | ₩48,696 | ₩47,450 | ₩48,026 | -1.21% | 29.7만 |
|---|
| 2026.01.28 | ₩49,407 | ₩49,608 | ₩48,107 | ₩48,294 | -2.25% | 13.9만 |
|---|
| 2026.01.27 | ₩49,112 | ₩49,581 | ₩48,951 | ₩49,192 | +0.16% | 12만 |
|---|
| 2026.01.26 | ₩49,098 | ₩49,728 | ₩48,683 | ₩49,125 | +0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩49,835 | ₩50,050 | ₩48,576 | ₩49,179 | -1.32% | 14만 |
|---|
| 2026.01.22 | ₩50,452 | ₩51,323 | ₩49,541 | ₩50,170 | -0.56% | 14.5만 |
|---|
| 2026.01.21 | ₩48,589 | ₩50,827 | ₩48,589 | ₩50,278 | +3.47% | 15.1만 |
|---|
| 2026.01.20 | ₩48,294 | ₩48,804 | ₩47,879 | ₩48,227 | -0.14% | 11.4만 |
|---|
| 2026.01.16 | ₩50,881 | ₩50,881 | ₩49,286 | ₩49,407 | -2.90% | 16.1만 |
|---|
| 2026.01.15 | ₩49,862 | ₩51,041 | ₩49,554 | ₩50,988 | +2.26% | 15.4만 |
|---|
| 2026.01.14 | ₩51,886 | ₩52,288 | ₩49,433 | ₩49,876 | -3.87% | 19.6만 |
|---|
| 2026.01.13 | ₩51,658 | ₩52,649 | ₩51,015 | ₩51,778 | +0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩51,658 | ₩51,698 | ₩50,760 | ₩51,457 | -0.39% | 21.6만 |
|---|
| 2026.01.09 | ₩52,475 | ₩52,904 | ₩50,854 | ₩51,912 | -1.07% | 15.4만 |
|---|
| 2026.01.08 | ₩50,211 | ₩52,582 | ₩50,211 | ₩52,328 | +4.22% | 18.5만 |
|---|
| 2026.01.07 | ₩51,778 | ₩52,046 | ₩50,144 | ₩50,586 | -2.30% | 13.4만 |
|---|
| 2026.01.06 | ₩50,170 | ₩51,698 | ₩49,768 | ₩51,604 | +2.86% | 16.8만 |
|---|
| 2026.01.05 | ₩49,299 | ₩50,867 | ₩49,299 | ₩50,532 | +2.50% | 16.1만 |
|---|
| 2026.01.02 | ₩48,951 | ₩49,420 | ₩48,053 | ₩49,353 | +0.82% | 15.3만 |
|---|
| 2025.12.31 | ₩50,251 | ₩50,251 | ₩48,415 | ₩48,737 | -3.01% | 11.1만 |
|---|
| 2025.12.30 | ₩49,996 | ₩50,345 | ₩49,407 | ₩50,237 | +0.48% | 16.9만 |
|---|
| 2025.12.29 | ₩49,715 | ₩50,130 | ₩49,393 | ₩50,050 | +0.67% | 15.2만 |
|---|
| 2025.12.26 | ₩49,594 | ₩50,010 | ₩49,407 | ₩49,795 | +0.41% | 8.8만 |
|---|
| 2025.12.24 | ₩49,661 | ₩50,117 | ₩49,460 | ₩49,594 | -0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩50,010 | ₩50,103 | ₩49,608 | ₩49,742 | -0.54% | 11.1만 |
|---|
| 2025.12.22 | ₩50,063 | ₩50,773 | ₩49,876 | ₩50,077 | +0.03% | 18.9만 |
|---|
| 2025.12.19 | ₩50,103 | ₩50,586 | ₩49,648 | ₩49,742 | -0.72% | 58.5만 |
|---|
| 2025.12.18 | ₩50,251 | ₩51,001 | ₩49,420 | ₩50,144 | -0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩49,487 | ₩50,559 | ₩49,192 | ₩49,728 | +0.49% | 13.5만 |
|---|
| 2025.12.16 | ₩49,956 | ₩50,438 | ₩49,179 | ₩49,500 | -0.91% | 16.2만 |
|---|
| 2025.12.15 | ₩49,849 | ₩50,519 | ₩49,232 | ₩49,916 | +0.13% | 18.1만 |
|---|
| 2025.12.12 | ₩50,827 | ₩51,524 | ₩49,393 | ₩49,474 | -2.66% | 16.1만 |
|---|
| 2025.12.11 | ₩51,001 | ₩51,001 | ₩50,050 | ₩50,599 | -0.79% | 13.7만 |
|---|
| 2025.12.10 | ₩48,536 | ₩51,175 | ₩48,509 | ₩50,814 | +4.69% | 20만 |
|---|
| 2025.12.09 | ₩48,321 | ₩49,353 | ₩48,134 | ₩48,428 | +0.22% | 13.1만 |
|---|
| 2025.12.08 | ₩49,232 | ₩49,393 | ₩47,638 | ₩48,670 | -1.14% | 13.8만 |
|---|
| 2025.12.05 | ₩49,889 | ₩50,103 | ₩48,536 | ₩48,857 | -2.07% | 16.3만 |
|---|
| 2025.12.04 | ₩49,031 | ₩49,701 | ₩48,603 | ₩49,661 | +1.28% | 15.2만 |
|---|
| 2025.12.03 | ₩48,214 | ₩50,144 | ₩48,214 | ₩49,219 | +2.08% | 25.3만 |
|---|
| 2025.12.02 | ₩48,683 | ₩48,964 | ₩47,437 | ₩47,852 | -1.71% | 33.8만 |
|---|
| 2025.12.01 | ₩47,477 | ₩48,589 | ₩47,129 | ₩48,469 | +2.09% | 14.2만 |
|---|
| 2025.11.28 | ₩48,187 | ₩48,603 | ₩47,504 | ₩47,799 | -0.81% | 7.3만 |
|---|
| 2025.11.26 | ₩47,959 | ₩49,072 | ₩47,732 | ₩47,799 | -0.34% | 30.9만 |
|---|
| 2025.11.25 | ₩47,209 | ₩48,951 | ₩46,968 | ₩48,321 | +2.36% | 17.8만 |
|---|
| 2025.11.24 | ₩46,726 | ₩47,624 | ₩46,418 | ₩47,209 | +1.03% | 22.3만 |
|---|
| 2025.11.21 | ₩44,113 | ₩46,941 | ₩44,100 | ₩46,887 | +6.29% | 21.8만 |
|---|
| 2025.11.20 | ₩45,963 | ₩46,056 | ₩43,685 | ₩43,805 | -4.69% | 12.9만 |
|---|
| 2025.11.19 | ₩46,030 | ₩46,405 | ₩45,239 | ₩45,386 | -1.40% | 12.1만 |
|---|
| 2025.11.18 | ₩46,257 | ₩46,659 | ₩45,896 | ₩46,030 | -0.49% | 11.2만 |
|---|
| 2025.11.17 | ₩47,544 | ₩48,134 | ₩46,405 | ₩46,512 | -2.17% | 12.8만 |
|---|
| 2025.11.14 | ₩48,000 | ₩48,361 | ₩47,571 | ₩47,892 | -0.22% | 11.5만 |
|---|
| 2025.11.13 | ₩49,755 | ₩50,532 | ₩47,986 | ₩48,415 | -2.69% | 20.3만 |
|---|
| 2025.11.12 | ₩50,599 | ₩51,658 | ₩49,728 | ₩49,916 | -1.35% | 20.5만 |
|---|
| 2025.11.11 | ₩49,567 | ₩50,760 | ₩49,393 | ₩50,733 | +2.35% | 17.6만 |
|---|
| 2025.11.10 | ₩48,737 | ₩49,701 | ₩48,201 | ₩49,246 | +1.04% | 13.9만 |
|---|
| 2025.11.07 | ₩48,134 | ₩48,830 | ₩47,410 | ₩48,455 | +0.67% | 14.2만 |
|---|
| 2025.11.06 | ₩49,608 | ₩49,983 | ₩48,160 | ₩48,201 | -2.84% | 16.4만 |
|---|
| 2025.11.05 | ₩49,849 | ₩50,117 | ₩48,991 | ₩49,621 | -0.46% | 14.3만 |
|---|
| 2025.11.04 | ₩49,567 | ₩49,822 | ₩47,571 | ₩49,366 | -0.41% | 14.8만 |
|---|
| 2025.11.03 | ₩49,098 | ₩50,505 | ₩48,656 | ₩50,251 | +2.35% | 27.7만 |
|---|
| 2025.10.31 | ₩48,951 | ₩49,715 | ₩48,254 | ₩49,313 | +0.74% | 24.3만 |
|---|
| 2025.10.30 | ₩49,179 | ₩50,010 | ₩48,790 | ₩49,045 | -0.27% | 24.5만 |
|---|
| 2025.10.29 | ₩49,353 | ₩51,175 | ₩49,353 | ₩49,661 | +0.62% | 29만 |
|---|
| 2025.10.28 | ₩48,964 | ₩49,862 | ₩48,777 | ₩49,353 | +0.79% | 20.1만 |
|---|
| 2025.10.27 | ₩50,050 | ₩50,572 | ₩49,179 | ₩49,447 | -1.20% | 22.4만 |
|---|
| 2025.10.24 | ₩50,251 | ₩51,068 | ₩49,299 | ₩49,983 | -0.53% | 36.2만 |
|---|
| 2025.10.23 | ₩47,906 | ₩50,519 | ₩46,968 | ₩49,795 | +3.94% | 39.9만 |
|---|
| 2025.10.22 | ₩46,928 | ₩47,236 | ₩45,601 | ₩46,030 | -1.91% | 22.9만 |
|---|
| 2025.10.21 | ₩46,633 | ₩47,236 | ₩45,695 | ₩47,021 | +0.83% | 14.8만 |
|---|
| 2025.10.20 | ₩45,896 | ₩46,539 | ₩45,641 | ₩46,512 | +1.34% | 13.3만 |
|---|
| 2025.10.17 | ₩45,534 | ₩45,869 | ₩44,529 | ₩45,735 | +0.44% | 14.7만 |
|---|
| 2025.10.16 | ₩45,936 | ₩46,070 | ₩44,984 | ₩45,735 | -0.44% | 13.5만 |
|---|
| 2025.10.15 | ₩45,695 | ₩46,432 | ₩44,984 | ₩45,976 | +0.62% | 16.7만 |
|---|
| 2025.10.14 | ₩44,529 | ₩45,829 | ₩42,881 | ₩45,520 | +2.23% | 23.6만 |
|---|
| 2025.10.13 | ₩45,373 | ₩45,695 | ₩44,904 | ₩45,078 | -0.65% | 13.5만 |
|---|
| 2025.10.10 | ₩45,829 | ₩46,311 | ₩44,757 | ₩44,864 | -2.11% | 19.7만 |
|---|