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 | ₩40,380 | ₩40,380 | ₩38,220 | ₩39,803 | -1.43% | 197.5만 |
| 2026.10.08 | ₩40,554 | ₩40,769 | ₩39,226 | ₩40,138 | -1.03% | 269.5만 |
| 2026.10.07 | ₩41,533 | ₩42,633 | ₩40,205 | ₩40,742 | -1.91% | 229.2만 |
| 2026.10.06 | ₩43,223 | ₩44,684 | ₩41,493 | ₩41,573 | -3.82% | 1064만 |
| 2026.10.05 | ₩41,868 | ₩45,006 | ₩41,707 | ₩43,223 | +3.24% | 532.4만 |
| 2026.10.02 | ₩42,297 | ₩43,263 | ₩38,784 | ₩41,975 | -0.76% | 612.3만 |
| 2026.10.01 | ₩44,658 | ₩45,623 | ₩44,175 | ₩45,100 | +0.99% | 112만 |
| 2026.09.30 | ₩45,704 | ₩45,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,658 |
| -2.29% |
| 87.8만 |
| 2026.09.29 | ₩45,395 | ₩45,623 | ₩44,403 | ₩45,489 | +0.21% | 64.7만 |
|---|
| 2026.09.28 | ₩46,830 | ₩47,903 | ₩44,953 | ₩45,073 | -3.75% | 76.9만 |
|---|
| 2026.09.25 | ₩45,449 | ₩47,528 | ₩44,899 | ₩47,219 | +3.89% | 88.7만 |
|---|
| 2026.09.24 | ₩47,098 | ₩47,206 | ₩44,617 | ₩45,449 | -3.50% | 71.5만 |
|---|
| 2026.09.23 | ₩48,909 | ₩48,949 | ₩46,414 | ₩47,273 | -3.35% | 61.5만 |
|---|
| 2026.09.22 | ₩49,298 | ₩49,727 | ₩48,560 | ₩49,244 | -0.11% | 33만 |
|---|
| 2026.09.21 | ₩49,097 | ₩49,097 | ₩47,876 | ₩48,654 | -0.90% | 51.1만 |
|---|
| 2026.09.18 | ₩50,505 | ₩50,532 | ₩48,252 | ₩48,748 | -3.48% | 82.9만 |
|---|
| 2026.09.17 | ₩51,859 | ₩52,557 | ₩50,143 | ₩50,505 | -2.61% | 34.8만 |
|---|
| 2026.09.16 | ₩51,148 | ₩52,020 | ₩49,901 | ₩50,920 | -0.45% | 25.2만 |
|---|
| 2026.09.15 | ₩53,388 | ₩53,884 | ₩50,639 | ₩51,068 | -4.35% | 33.1만 |
|---|
| 2026.09.14 | ₩51,765 | ₩51,792 | ₩50,934 | ₩51,269 | -0.96% | 21.8만 |
|---|
| 2026.09.11 | ₩51,993 | ₩52,235 | ₩51,510 | ₩52,101 | +0.21% | 17.6만 |
|---|
| 2026.09.10 | ₩50,786 | ₩51,685 | ₩50,786 | ₩51,403 | +1.21% | 16.6만 |
|---|
| 2026.09.09 | ₩52,288 | ₩52,664 | ₩51,189 | ₩51,524 | -1.46% | 34.4만 |
|---|
| 2026.09.08 | ₩54,219 | ₩54,219 | ₩52,382 | ₩52,650 | -2.89% | 18.6만 |
|---|
| 2026.09.04 | ₩53,911 | ₩54,877 | ₩53,348 | ₩54,582 | +1.24% | 24.1만 |
|---|
| 2026.09.03 | ₩53,589 | ₩54,783 | ₩53,187 | ₩53,670 | +0.15% | 36.1만 |
|---|
| 2026.09.02 | ₩51,899 | ₩53,562 | ₩51,899 | ₩52,945 | +2.02% | 17.7만 |
|---|
| 2026.09.01 | ₩52,302 | ₩52,664 | ₩51,403 | ₩51,792 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩53,267 | ₩53,267 | ₩52,436 | ₩52,691 | -1.08% | 31.7만 |
|---|
| 2026.08.28 | ₩54,367 | ₩54,367 | ₩52,785 | ₩53,039 | -2.44% | 22만 |
|---|
| 2026.08.27 | ₩53,696 | ₩54,488 | ₩53,254 | ₩54,152 | +0.85% | 17.7만 |
|---|
| 2026.08.26 | ₩53,750 | ₩54,166 | ₩53,080 | ₩53,871 | +0.22% | 20.5만 |
|---|
| 2026.08.25 | ₩53,388 | ₩54,152 | ₩52,342 | ₩53,763 | +0.70% | 25.5만 |
|---|
| 2026.08.24 | ₩54,179 | ₩54,260 | ₩52,677 | ₩52,905 | -2.35% | 30.8만 |
|---|
| 2026.08.21 | ₩55,011 | ₩56,244 | ₩54,032 | ₩54,273 | -1.34% | 27.8만 |
|---|
| 2026.08.20 | ₩55,091 | ₩55,091 | ₩53,871 | ₩54,541 | -1.00% | 28.6만 |
|---|
| 2026.08.19 | ₩57,089 | ₩59,463 | ₩55,386 | ₩55,802 | -2.26% | 33.9만 |
|---|
| 2026.08.18 | ₩57,425 | ₩57,934 | ₩56,030 | ₩56,513 | -1.59% | 33.7만 |
|---|
| 2026.08.17 | ₩58,404 | ₩59,114 | ₩57,532 | ₩58,122 | -0.48% | 44.9만 |
|---|
| 2026.08.14 | ₩57,760 | ₩59,611 | ₩56,714 | ₩59,007 | +2.16% | 40.7만 |
|---|
| 2026.08.13 | ₩55,668 | ₩58,202 | ₩54,984 | ₩57,760 | +3.76% | 39.5만 |
|---|
| 2026.08.12 | ₩55,319 | ₩56,084 | ₩54,206 | ₩55,534 | +0.39% | 23.5만 |
|---|
| 2026.08.11 | ₩55,681 | ₩57,559 | ₩55,400 | ₩55,534 | -0.26% | 28.8만 |
|---|
| 2026.08.10 | ₩55,333 | ₩55,976 | ₩54,045 | ₩55,681 | +0.63% | 34.3만 |
|---|
| 2026.08.07 | ₩54,273 | ₩56,043 | ₩54,273 | ₩55,333 | +1.95% | 28.1만 |
|---|
| 2026.08.06 | ₩55,668 | ₩55,735 | ₩53,737 | ₩54,179 | -2.67% | 40.9만 |
|---|
| 2026.08.05 | ₩57,666 | ₩58,511 | ₩55,614 | ₩55,882 | -3.09% | 41.3만 |
|---|
| 2026.08.04 | ₩55,695 | ₩57,921 | ₩54,689 | ₩57,746 | +3.68% | 44.1만 |
|---|
| 2026.08.03 | ₩54,944 | ₩55,735 | ₩54,514 | ₩55,695 | +1.37% | 59.1만 |
|---|
| 2026.07.31 | ₩57,438 | ₩57,559 | ₩53,884 | ₩54,421 | -5.25% | 49.1만 |
|---|
| 2026.07.30 | ₩57,197 | ₩57,465 | ₩54,984 | ₩56,754 | -0.77% | 88만 |
|---|
| 2026.07.29 | ₩56,432 | ₩58,618 | ₩56,070 | ₩57,518 | +1.92% | 82.5만 |
|---|
| 2026.07.28 | ₩56,727 | ₩57,264 | ₩55,936 | ₩56,432 | -0.52% | 48.5만 |
|---|
| 2026.07.27 | ₩56,687 | ₩57,653 | ₩54,930 | ₩56,419 | -0.47% | 74.7만 |
|---|
| 2026.07.24 | ₩62,521 | ₩64,841 | ₩56,902 | ₩57,250 | -8.43% | 100.4만 |
|---|
| 2026.07.23 | ₩49,888 | ₩61,636 | ₩49,807 | ₩61,166 | +22.61% | 173.7만 |
|---|
| 2026.07.22 | ₩48,936 | ₩51,135 | ₩48,292 | ₩48,346 | -1.21% | 57.3만 |
|---|
| 2026.07.21 | ₩47,782 | ₩49,217 | ₩47,635 | ₩49,137 | +2.83% | 24.3만 |
|---|
| 2026.07.20 | ₩49,123 | ₩49,123 | ₩46,897 | ₩47,702 | -2.89% | 28.1만 |
|---|
| 2026.07.17 | ₩48,748 | ₩49,526 | ₩47,715 | ₩48,198 | -1.13% | 26만 |
|---|
| 2026.07.16 | ₩49,298 | ₩50,116 | ₩49,003 | ₩49,794 | +1.01% | 33만 |
|---|
| 2026.07.15 | ₩48,520 | ₩50,518 | ₩48,520 | ₩49,231 | +1.46% | 34.3만 |
|---|
| 2026.07.14 | ₩48,439 | ₩49,083 | ₩47,836 | ₩48,131 | -0.64% | 35만 |
|---|
| 2026.07.13 | ₩48,319 | ₩49,231 | ₩47,608 | ₩48,439 | +0.25% | 30.9만 |
|---|
| 2026.07.10 | ₩47,849 | ₩48,761 | ₩47,849 | ₩48,051 | +0.42% | 18.7만 |
|---|
| 2026.07.09 | ₩46,294 | ₩48,399 | ₩46,213 | ₩47,849 | +3.36% | 44.1만 |
|---|
| 2026.07.08 | ₩45,878 | ₩46,428 | ₩44,309 | ₩46,240 | +0.79% | 27.7만 |
|---|
| 2026.07.07 | ₩46,656 | ₩46,884 | ₩45,891 | ₩46,240 | -0.89% | 26.1만 |
|---|
| 2026.07.06 | ₩45,650 | ₩46,723 | ₩45,033 | ₩46,642 | +2.17% | 27.6만 |
|---|
| 2026.07.02 | ₩46,039 | ₩47,085 | ₩44,711 | ₩45,435 | -1.31% | 29만 |
|---|
| 2026.07.01 | ₩45,744 | ₩46,750 | ₩45,355 | ₩45,958 | +0.47% | 25.8만 |
|---|
| 2026.06.30 | ₩45,570 | ₩46,039 | ₩44,698 | ₩45,744 | +0.38% | 30.1만 |
|---|
| 2026.06.29 | ₩47,165 | ₩47,206 | ₩44,832 | ₩45,570 | -3.38% | 66.5만 |
|---|
| 2026.06.26 | ₩48,037 | ₩48,238 | ₩46,401 | ₩47,514 | -1.09% | 97.1만 |
|---|
| 2026.06.25 | ₩47,554 | ₩49,164 | ₩46,589 | ₩48,466 | +1.92% | 23만 |
|---|
| 2026.06.24 | ₩47,018 | ₩47,890 | ₩46,696 | ₩47,460 | +0.94% | 29.9만 |
|---|
| 2026.06.23 | ₩46,629 | ₩47,769 | ₩46,468 | ₩47,018 | +0.83% | 40.6만 |
|---|
| 2026.06.22 | ₩47,957 | ₩48,600 | ₩46,924 | ₩47,273 | -1.43% | 25.7만 |
|---|
| 2026.06.18 | ₩48,654 | ₩49,097 | ₩48,024 | ₩48,185 | -0.96% | 61.8만 |
|---|
| 2026.06.17 | ₩47,635 | ₩49,754 | ₩47,367 | ₩48,024 | +0.82% | 45.7만 |
|---|
| 2026.06.16 | ₩47,876 | ₩48,547 | ₩46,723 | ₩47,635 | -0.50% | 36.7만 |
|---|
| 2026.06.15 | ₩49,539 | ₩50,438 | ₩47,756 | ₩47,836 | -3.44% | 60.4만 |
|---|
| 2026.06.12 | ₩48,386 | ₩49,405 | ₩48,131 | ₩48,761 | +0.78% | 41.9만 |
|---|
| 2026.06.11 | ₩47,487 | ₩48,734 | ₩46,200 | ₩48,386 | +1.89% | 39.6만 |
|---|
| 2026.06.10 | ₩48,775 | ₩50,371 | ₩46,884 | ₩47,018 | -3.60% | 32.6만 |
|---|
| 2026.06.09 | ₩49,968 | ₩50,505 | ₩48,118 | ₩48,775 | -2.39% | 32.9만 |
|---|
| 2026.06.08 | ₩49,231 | ₩49,727 | ₩48,506 | ₩49,311 | +0.16% | 25.9만 |
|---|
| 2026.06.05 | ₩50,505 | ₩50,532 | ₩48,037 | ₩48,614 | -3.74% | 37.4만 |
|---|
| 2026.06.04 | ₩50,773 | ₩51,135 | ₩49,915 | ₩50,867 | +0.18% | 27만 |
|---|
| 2026.06.03 | ₩50,009 | ₩52,047 | ₩49,378 | ₩50,706 | +1.39% | 43.4만 |
|---|
| 2026.06.02 | ₩47,756 | ₩50,156 | ₩47,756 | ₩50,049 | +4.80% | 47.2만 |
|---|
| 2026.06.01 | ₩46,213 | ₩47,823 | ₩45,610 | ₩47,715 | +3.25% | 33.3만 |
|---|
| 2026.05.29 | ₩46,830 | ₩47,286 | ₩46,374 | ₩46,522 | -0.66% | 25.5만 |
|---|
| 2026.05.28 | ₩46,200 | ₩47,179 | ₩45,798 | ₩46,763 | +1.22% | 25.8만 |
|---|
| 2026.05.27 | ₩45,744 | ₩46,669 | ₩45,730 | ₩46,549 | +1.76% | 27.7만 |
|---|
| 2026.05.26 | ₩44,242 | ₩45,905 | ₩44,202 | ₩45,288 | +2.36% | 43만 |
|---|
| 2026.05.22 | ₩42,847 | ₩43,974 | ₩42,847 | ₩43,907 | +2.47% | 16.3만 |
|---|
| 2026.05.21 | ₩41,318 | ₩42,767 | ₩40,769 | ₩42,686 | +3.31% | 23.2만 |
|---|
| 2026.05.20 | ₩40,246 | ₩41,908 | ₩40,058 | ₩41,841 | +3.97% | 26.7만 |
|---|
| 2026.05.19 | ₩40,473 | ₩41,010 | ₩39,401 | ₩40,178 | -0.73% | 30.4만 |
|---|
| 2026.05.18 | ₩40,795 | ₩41,882 | ₩40,594 | ₩40,688 | -0.26% | 23.7만 |
|---|
| 2026.05.15 | ₩41,694 | ₩42,150 | ₩40,366 | ₩40,460 | -2.96% | 26.3만 |
|---|
| 2026.05.14 | ₩41,882 | ₩42,874 | ₩41,748 | ₩42,190 | +0.74% | 30.9만 |
|---|
| 2026.05.13 | ₩40,339 | ₩41,707 | ₩40,178 | ₩41,251 | +2.26% | 21.3만 |
|---|
| 2026.05.12 | ₩40,849 | ₩40,929 | ₩40,219 | ₩40,634 | -0.53% | 14.8만 |
|---|
| 2026.05.11 | ₩41,962 | ₩42,136 | ₩40,822 | ₩40,889 | -2.56% | 13만 |
|---|
| 2026.05.08 | ₩41,479 | ₩42,458 | ₩41,372 | ₩42,338 | +2.07% | 24만 |
|---|
| 2026.05.07 | ₩41,774 | ₩42,190 | ₩41,198 | ₩41,318 | -1.09% | 21.5만 |
|---|
| 2026.05.06 | ₩41,332 | ₩42,043 | ₩40,903 | ₩41,399 | +0.16% | 21만 |
|---|
| 2026.05.05 | ₩40,018 | ₩41,131 | ₩39,696 | ₩40,822 | +2.01% | 22.9만 |
|---|
| 2026.05.04 | ₩40,339 | ₩40,769 | ₩39,132 | ₩39,897 | -1.10% | 24.5만 |
|---|
| 2026.05.01 | ₩40,420 | ₩41,332 | ₩39,562 | ₩40,634 | +0.53% | 27.2만 |
|---|
| 2026.04.30 | ₩39,508 | ₩40,661 | ₩39,307 | ₩40,366 | +2.17% | 32.6만 |
|---|
| 2026.04.29 | ₩39,883 | ₩40,192 | ₩39,320 | ₩39,535 | -0.87% | 27.9만 |
|---|
| 2026.04.28 | ₩40,098 | ₩40,956 | ₩39,669 | ₩40,111 | +0.03% | 30만 |
|---|
| 2026.04.27 | ₩40,554 | ₩40,889 | ₩39,937 | ₩39,991 | -1.39% | 37.6만 |
|---|
| 2026.04.24 | ₩40,165 | ₩41,828 | ₩38,985 | ₩40,849 | +1.70% | 60.9만 |
|---|
| 2026.04.23 | ₩41,573 | ₩43,250 | ₩39,655 | ₩39,709 | -4.48% | 56만 |
|---|
| 2026.04.22 | ₩38,851 | ₩39,334 | ₩38,448 | ₩38,556 | -0.76% | 30.3만 |
|---|
| 2026.04.21 | ₩39,749 | ₩40,085 | ₩38,609 | ₩38,744 | -2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩39,749 | ₩40,098 | ₩39,602 | ₩39,669 | -0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩39,495 | ₩41,265 | ₩38,958 | ₩39,924 | +1.09% | 25.4만 |
|---|
| 2026.04.16 | ₩38,207 | ₩38,529 | ₩37,684 | ₩38,167 | -0.11% | 21.6만 |
|---|
| 2026.04.15 | ₩39,293 | ₩39,401 | ₩38,046 | ₩38,368 | -2.35% | 27.9만 |
|---|
| 2026.04.14 | ₩39,414 | ₩39,736 | ₩39,173 | ₩39,347 | -0.17% | 11만 |
|---|
| 2026.04.13 | ₩38,918 | ₩39,481 | ₩38,448 | ₩39,454 | +1.38% | 16만 |
|---|
| 2026.04.10 | ₩39,360 | ₩39,816 | ₩39,092 | ₩39,293 | -0.17% | 15.3만 |
|---|
| 2026.04.09 | ₩38,676 | ₩39,535 | ₩38,328 | ₩39,360 | +1.77% | 18.7만 |
|---|
| 2026.04.08 | ₩39,012 | ₩39,682 | ₩38,569 | ₩38,931 | -0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩36,812 | ₩37,134 | ₩36,410 | ₩37,067 | +0.69% | 16만 |
|---|
| 2026.04.06 | ₩36,960 | ₩37,563 | ₩36,759 | ₩37,134 | +0.47% | 20.3만 |
|---|
| 2026.04.02 | ₩36,920 | ₩38,113 | ₩36,437 | ₩37,228 | +0.84% | 22.9만 |
|---|
| 2026.04.01 | ₩37,630 | ₩38,247 | ₩37,376 | ₩37,899 | +0.71% | 14.8만 |
|---|
| 2026.03.31 | ₩37,040 | ₩37,496 | ₩36,303 | ₩37,255 | +0.58% | 27.4만 |
|---|
| 2026.03.30 | ₩37,215 | ₩37,362 | ₩36,249 | ₩36,491 | -1.95% | 29.6만 |
|---|
| 2026.03.27 | ₩38,663 | ₩38,784 | ₩37,081 | ₩37,107 | -4.02% | 18.9만 |
|---|
| 2026.03.26 | ₩38,006 | ₩39,307 | ₩37,899 | ₩39,065 | +2.79% | 23.7만 |
|---|
| 2026.03.25 | ₩39,106 | ₩39,199 | ₩38,207 | ₩38,556 | -1.41% | 14만 |
|---|
| 2026.03.24 | ₩37,818 | ₩39,387 | ₩37,818 | ₩38,609 | +2.09% | 23.6만 |
|---|
| 2026.03.23 | ₩38,086 | ₩39,267 | ₩37,845 | ₩38,408 | +0.85% | 37.3만 |
|---|
| 2026.03.20 | ₩37,201 | ₩37,268 | ₩36,209 | ₩36,920 | -0.76% | 58.4만 |
|---|
| 2026.03.19 | ₩37,174 | ₩37,684 | ₩36,491 | ₩37,362 | +0.51% | 19.6만 |
|---|
| 2026.03.18 | ₩37,201 | ₩37,657 | ₩37,081 | ₩37,630 | +1.15% | 26.8만 |
|---|
| 2026.03.17 | ₩37,832 | ₩38,475 | ₩37,349 | ₩37,765 | -0.18% | 20.2만 |
|---|
| 2026.03.16 | ₩37,644 | ₩38,006 | ₩37,255 | ₩37,590 | -0.14% | 18.9만 |
|---|
| 2026.03.13 | ₩38,274 | ₩38,448 | ₩36,853 | ₩37,309 | -2.52% | 18만 |
|---|
| 2026.03.12 | ₩38,435 | ₩38,489 | ₩37,510 | ₩37,858 | -1.50% | 18.8만 |
|---|
| 2026.03.11 | ₩38,797 | ₩39,642 | ₩38,475 | ₩39,079 | +0.73% | 16.3만 |
|---|
| 2026.03.10 | ₩38,945 | ₩39,924 | ₩38,623 | ₩38,770 | -0.45% | 22.1만 |
|---|
| 2026.03.09 | ₩38,502 | ₩39,186 | ₩37,711 | ₩38,971 | +1.22% | 25.9만 |
|---|
| 2026.03.06 | ₩40,339 | ₩41,050 | ₩39,267 | ₩39,495 | -2.09% | 15.9만 |
|---|
| 2026.03.05 | ₩40,541 | ₩41,452 | ₩40,393 | ₩40,956 | +1.03% | 20.1만 |
|---|
| 2026.03.04 | ₩42,163 | ₩42,391 | ₩41,050 | ₩41,224 | -2.23% | 16.2만 |
|---|
| 2026.03.03 | ₩41,815 | ₩42,123 | ₩41,010 | ₩41,815 | 0.00% | 19.2만 |
|---|
| 2026.03.02 | ₩42,887 | ₩43,384 | ₩42,244 | ₩43,330 | +1.03% | 19.8만 |
|---|
| 2026.02.27 | ₩43,612 | ₩44,094 | ₩42,606 | ₩43,947 | +0.77% | 35.9만 |
|---|
| 2026.02.26 | ₩44,832 | ₩45,087 | ₩43,719 | ₩44,255 | -1.29% | 34.5만 |
|---|
| 2026.02.25 | ₩46,026 | ₩46,374 | ₩43,491 | ₩44,725 | -2.83% | 35.9만 |
|---|
| 2026.02.24 | ₩44,886 | ₩46,750 | ₩44,684 | ₩45,918 | +2.30% | 37.4만 |
|---|
| 2026.02.23 | ₩45,583 | ₩45,583 | ₩43,317 | ₩43,598 | -4.35% | 41.5만 |
|---|
| 2026.02.20 | ₩41,721 | ₩46,052 | ₩41,560 | ₩45,744 | +9.64% | 53.8만 |
|---|
| 2026.02.19 | ₩41,600 | ₩42,686 | ₩40,085 | ₩41,989 | +0.93% | 55.2만 |
|---|
| 2026.02.18 | ₩42,230 | ₩42,995 | ₩41,144 | ₩41,452 | -1.84% | 48.6만 |
|---|
| 2026.02.17 | ₩43,196 | ₩43,531 | ₩41,975 | ₩42,311 | -2.05% | 29.9만 |
|---|
| 2026.02.13 | ₩43,062 | ₩43,732 | ₩42,646 | ₩43,196 | +0.31% | 48.1만 |
|---|
| 2026.02.12 | ₩43,759 | ₩44,591 | ₩41,841 | ₩42,726 | -2.36% | 26.3만 |
|---|
| 2026.02.11 | ₩43,692 | ₩44,403 | ₩43,115 | ₩43,464 | -0.52% | 47.4만 |
|---|
| 2026.02.10 | ₩42,753 | ₩43,880 | ₩42,324 | ₩43,384 | +1.47% | 60만 |
|---|
| 2026.02.09 | ₩43,384 | ₩43,960 | ₩42,659 | ₩42,820 | -1.30% | 27만 |
|---|
| 2026.02.06 | ₩42,713 | ₩43,826 | ₩42,646 | ₩43,182 | +1.10% | 33.1만 |
|---|
| 2026.02.05 | ₩42,968 | ₩43,491 | ₩42,726 | ₩42,901 | -0.16% | 23.6만 |
|---|
| 2026.02.04 | ₩42,499 | ₩44,604 | ₩42,458 | ₩43,317 | +1.92% | 35.4만 |
|---|
| 2026.02.03 | ₩42,767 | ₩43,692 | ₩41,251 | ₩42,016 | -1.76% | 25.8만 |
|---|
| 2026.02.02 | ₩42,861 | ₩43,303 | ₩42,110 | ₩42,780 | -0.19% | 29.2만 |
|---|
| 2026.01.30 | ₩47,608 | ₩47,943 | ₩42,311 | ₩42,861 | -9.97% | 81.1만 |
|---|
| 2026.01.29 | ₩48,654 | ₩48,734 | ₩47,487 | ₩48,064 | -1.21% | 29.7만 |
|---|
| 2026.01.28 | ₩49,445 | ₩49,646 | ₩48,144 | ₩48,332 | -2.25% | 13.9만 |
|---|
| 2026.01.27 | ₩49,150 | ₩49,620 | ₩48,989 | ₩49,231 | +0.16% | 12만 |
|---|
| 2026.01.26 | ₩49,137 | ₩49,767 | ₩48,721 | ₩49,164 | +0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩49,874 | ₩50,089 | ₩48,614 | ₩49,217 | -1.32% | 14만 |
|---|
| 2026.01.22 | ₩50,491 | ₩51,363 | ₩49,579 | ₩50,210 | -0.56% | 14.5만 |
|---|
| 2026.01.21 | ₩48,627 | ₩50,867 | ₩48,627 | ₩50,317 | +3.47% | 15.1만 |
|---|
| 2026.01.20 | ₩48,332 | ₩48,842 | ₩47,916 | ₩48,265 | -0.14% | 11.4만 |
|---|
| 2026.01.16 | ₩50,920 | ₩50,920 | ₩49,325 | ₩49,445 | -2.90% | 16.1만 |
|---|
| 2026.01.15 | ₩49,901 | ₩51,081 | ₩49,593 | ₩51,028 | +2.26% | 15.4만 |
|---|
| 2026.01.14 | ₩51,926 | ₩52,329 | ₩49,472 | ₩49,915 | -3.87% | 19.6만 |
|---|
| 2026.01.13 | ₩51,698 | ₩52,691 | ₩51,055 | ₩51,819 | +0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩51,698 | ₩51,738 | ₩50,800 | ₩51,497 | -0.39% | 21.6만 |
|---|
| 2026.01.09 | ₩52,516 | ₩52,945 | ₩50,894 | ₩51,953 | -1.07% | 15.4만 |
|---|
| 2026.01.08 | ₩50,250 | ₩52,624 | ₩50,250 | ₩52,369 | +4.22% | 18.5만 |
|---|
| 2026.01.07 | ₩51,819 | ₩52,087 | ₩50,183 | ₩50,625 | -2.30% | 13.4만 |
|---|
| 2026.01.06 | ₩50,210 | ₩51,738 | ₩49,807 | ₩51,645 | +2.86% | 16.8만 |
|---|
| 2026.01.05 | ₩49,338 | ₩50,907 | ₩49,338 | ₩50,572 | +2.50% | 16.1만 |
|---|
| 2026.01.02 | ₩48,989 | ₩49,459 | ₩48,091 | ₩49,392 | +0.82% | 15.3만 |
|---|
| 2025.12.31 | ₩50,290 | ₩50,290 | ₩48,453 | ₩48,775 | -3.01% | 11.1만 |
|---|
| 2025.12.30 | ₩50,035 | ₩50,384 | ₩49,445 | ₩50,277 | +0.48% | 16.9만 |
|---|
| 2025.12.29 | ₩49,754 | ₩50,169 | ₩49,432 | ₩50,089 | +0.67% | 15.2만 |
|---|
| 2025.12.26 | ₩49,633 | ₩50,049 | ₩49,445 | ₩49,834 | +0.41% | 8.8만 |
|---|
| 2025.12.24 | ₩49,700 | ₩50,156 | ₩49,499 | ₩49,633 | -0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩50,049 | ₩50,143 | ₩49,646 | ₩49,781 | -0.54% | 11.1만 |
|---|
| 2025.12.22 | ₩50,102 | ₩50,813 | ₩49,915 | ₩50,116 | +0.03% | 18.9만 |
|---|
| 2025.12.19 | ₩50,143 | ₩50,625 | ₩49,687 | ₩49,781 | -0.72% | 58.5만 |
|---|
| 2025.12.18 | ₩50,290 | ₩51,041 | ₩49,459 | ₩50,183 | -0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩49,526 | ₩50,599 | ₩49,231 | ₩49,767 | +0.49% | 13.5만 |
|---|
| 2025.12.16 | ₩49,995 | ₩50,478 | ₩49,217 | ₩49,539 | -0.91% | 16.2만 |
|---|
| 2025.12.15 | ₩49,888 | ₩50,558 | ₩49,271 | ₩49,955 | +0.13% | 18.1만 |
|---|
| 2025.12.12 | ₩50,867 | ₩51,564 | ₩49,432 | ₩49,512 | -2.66% | 16.1만 |
|---|
| 2025.12.11 | ₩51,041 | ₩51,041 | ₩50,089 | ₩50,639 | -0.79% | 13.7만 |
|---|
| 2025.12.10 | ₩48,574 | ₩51,215 | ₩48,547 | ₩50,853 | +4.69% | 20만 |
|---|
| 2025.12.09 | ₩48,359 | ₩49,392 | ₩48,171 | ₩48,466 | +0.22% | 13.1만 |
|---|
| 2025.12.08 | ₩49,271 | ₩49,432 | ₩47,675 | ₩48,708 | -1.14% | 13.8만 |
|---|
| 2025.12.05 | ₩49,928 | ₩50,143 | ₩48,574 | ₩48,895 | -2.07% | 16.3만 |
|---|
| 2025.12.04 | ₩49,070 | ₩49,740 | ₩48,641 | ₩49,700 | +1.28% | 15.2만 |
|---|
| 2025.12.03 | ₩48,252 | ₩50,183 | ₩48,252 | ₩49,258 | +2.08% | 25.3만 |
|---|
| 2025.12.02 | ₩48,721 | ₩49,003 | ₩47,474 | ₩47,890 | -1.71% | 33.8만 |
|---|
| 2025.12.01 | ₩47,514 | ₩48,627 | ₩47,165 | ₩48,506 | +2.09% | 14.2만 |
|---|
| 2025.11.28 | ₩48,225 | ₩48,641 | ₩47,541 | ₩47,836 | -0.81% | 7.3만 |
|---|
| 2025.11.26 | ₩47,997 | ₩49,110 | ₩47,769 | ₩47,836 | -0.34% | 30.9만 |
|---|
| 2025.11.25 | ₩47,246 | ₩48,989 | ₩47,005 | ₩48,359 | +2.36% | 17.8만 |
|---|
| 2025.11.24 | ₩46,763 | ₩47,662 | ₩46,455 | ₩47,246 | +1.03% | 22.3만 |
|---|
| 2025.11.21 | ₩44,148 | ₩46,978 | ₩44,135 | ₩46,924 | +6.29% | 21.8만 |
|---|
| 2025.11.20 | ₩45,999 | ₩46,093 | ₩43,719 | ₩43,840 | -4.69% | 12.9만 |
|---|
| 2025.11.19 | ₩46,066 | ₩46,441 | ₩45,275 | ₩45,422 | -1.40% | 12.1만 |
|---|
| 2025.11.18 | ₩46,294 | ₩46,696 | ₩45,932 | ₩46,066 | -0.49% | 11.2만 |
|---|
| 2025.11.17 | ₩47,581 | ₩48,171 | ₩46,441 | ₩46,549 | -2.17% | 12.8만 |
|---|
| 2025.11.14 | ₩48,037 | ₩48,399 | ₩47,608 | ₩47,930 | -0.22% | 11.5만 |
|---|
| 2025.11.13 | ₩49,794 | ₩50,572 | ₩48,024 | ₩48,453 | -2.69% | 20.3만 |
|---|
| 2025.11.12 | ₩50,639 | ₩51,698 | ₩49,767 | ₩49,955 | -1.35% | 20.5만 |
|---|
| 2025.11.11 | ₩49,606 | ₩50,800 | ₩49,432 | ₩50,773 | +2.35% | 17.6만 |
|---|
| 2025.11.10 | ₩48,775 | ₩49,740 | ₩48,238 | ₩49,284 | +1.04% | 13.9만 |
|---|
| 2025.11.07 | ₩48,171 | ₩48,869 | ₩47,447 | ₩48,493 | +0.67% | 14.2만 |
|---|
| 2025.11.06 | ₩49,646 | ₩50,022 | ₩48,198 | ₩48,238 | -2.84% | 16.4만 |
|---|
| 2025.11.05 | ₩49,888 | ₩50,156 | ₩49,030 | ₩49,660 | -0.46% | 14.3만 |
|---|
| 2025.11.04 | ₩49,606 | ₩49,861 | ₩47,608 | ₩49,405 | -0.41% | 14.8만 |
|---|
| 2025.11.03 | ₩49,137 | ₩50,545 | ₩48,694 | ₩50,290 | +2.35% | 27.7만 |
|---|
| 2025.10.31 | ₩48,989 | ₩49,754 | ₩48,292 | ₩49,351 | +0.74% | 24.3만 |
|---|
| 2025.10.30 | ₩49,217 | ₩50,049 | ₩48,828 | ₩49,083 | -0.27% | 24.5만 |
|---|
| 2025.10.29 | ₩49,392 | ₩51,215 | ₩49,392 | ₩49,700 | +0.62% | 29만 |
|---|
| 2025.10.28 | ₩49,003 | ₩49,901 | ₩48,815 | ₩49,392 | +0.79% | 20.1만 |
|---|
| 2025.10.27 | ₩50,089 | ₩50,612 | ₩49,217 | ₩49,485 | -1.20% | 22.4만 |
|---|
| 2025.10.24 | ₩50,290 | ₩51,108 | ₩49,338 | ₩50,022 | -0.53% | 36.2만 |
|---|
| 2025.10.23 | ₩47,943 | ₩50,558 | ₩47,005 | ₩49,834 | +3.94% | 39.9만 |
|---|
| 2025.10.22 | ₩46,964 | ₩47,273 | ₩45,637 | ₩46,066 | -1.91% | 22.9만 |
|---|
| 2025.10.21 | ₩46,669 | ₩47,273 | ₩45,730 | ₩47,058 | +0.83% | 14.8만 |
|---|
| 2025.10.20 | ₩45,932 | ₩46,575 | ₩45,677 | ₩46,549 | +1.34% | 13.3만 |
|---|
| 2025.10.17 | ₩45,570 | ₩45,905 | ₩44,564 | ₩45,771 | +0.44% | 14.7만 |
|---|
| 2025.10.16 | ₩45,972 | ₩46,106 | ₩45,020 | ₩45,771 | -0.44% | 13.5만 |
|---|
| 2025.10.15 | ₩45,730 | ₩46,468 | ₩45,020 | ₩46,012 | +0.62% | 16.7만 |
|---|
| 2025.10.14 | ₩44,564 | ₩45,865 | ₩42,914 | ₩45,556 | +2.23% | 23.6만 |
|---|
| 2025.10.13 | ₩45,409 | ₩45,730 | ₩44,939 | ₩45,114 | -0.65% | 13.5만 |
|---|
| 2025.10.10 | ₩45,865 | ₩46,347 | ₩44,792 | ₩44,899 | -2.11% | 19.7만 |
|---|