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 | ₩40,362 | ₩40,362 | ₩38,204 | ₩39,786 | -1.43% | 197.5만 |
| 2026.10.08 | ₩40,537 | ₩40,751 | ₩39,210 | ₩40,121 | -1.03% | 269.5만 |
| 2026.10.07 | ₩41,515 | ₩42,614 | ₩40,188 | ₩40,724 | -1.91% | 229.2만 |
| 2026.10.06 | ₩43,204 | ₩44,665 | ₩41,475 | ₩41,556 | -3.82% | 1064만 |
| 2026.10.05 | ₩41,850 | ₩44,987 | ₩41,690 | ₩43,204 | +3.24% | 532.4만 |
| 2026.10.02 | ₩42,279 | ₩43,245 | ₩38,767 | ₩41,958 | -0.76% | 612.3만 |
| 2026.10.01 | ₩44,639 | ₩45,604 | ₩44,156 | ₩45,081 | +0.99% | 112만 |
| 2026.09.30 | ₩45,684 | ₩45,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,639 |
| -2.29% |
| 87.8만 |
| 2026.09.29 | ₩45,376 | ₩45,604 | ₩44,384 | ₩45,470 | +0.21% | 64.7만 |
|---|
| 2026.09.28 | ₩46,810 | ₩47,883 | ₩44,934 | ₩45,054 | -3.75% | 76.9만 |
|---|
| 2026.09.25 | ₩45,430 | ₩47,507 | ₩44,880 | ₩47,199 | +3.89% | 88.7만 |
|---|
| 2026.09.24 | ₩47,078 | ₩47,186 | ₩44,598 | ₩45,430 | -3.50% | 71.5만 |
|---|
| 2026.09.23 | ₩48,888 | ₩48,928 | ₩46,395 | ₩47,253 | -3.35% | 61.5만 |
|---|
| 2026.09.22 | ₩49,277 | ₩49,706 | ₩48,540 | ₩49,223 | -0.11% | 33만 |
|---|
| 2026.09.21 | ₩49,076 | ₩49,076 | ₩47,856 | ₩48,633 | -0.90% | 51.1만 |
|---|
| 2026.09.18 | ₩50,483 | ₩50,510 | ₩48,231 | ₩48,727 | -3.48% | 82.9만 |
|---|
| 2026.09.17 | ₩51,837 | ₩52,534 | ₩50,121 | ₩50,483 | -2.61% | 34.8만 |
|---|
| 2026.09.16 | ₩51,127 | ₩51,998 | ₩49,880 | ₩50,899 | -0.45% | 25.2만 |
|---|
| 2026.09.15 | ₩53,365 | ₩53,861 | ₩50,617 | ₩51,046 | -4.35% | 33.1만 |
|---|
| 2026.09.14 | ₩51,743 | ₩51,770 | ₩50,912 | ₩51,247 | -0.96% | 21.8만 |
|---|
| 2026.09.11 | ₩51,971 | ₩52,212 | ₩51,489 | ₩52,078 | +0.21% | 17.6만 |
|---|
| 2026.09.10 | ₩50,765 | ₩51,663 | ₩50,765 | ₩51,381 | +1.21% | 16.6만 |
|---|
| 2026.09.09 | ₩52,266 | ₩52,641 | ₩51,167 | ₩51,502 | -1.46% | 34.4만 |
|---|
| 2026.09.08 | ₩54,196 | ₩54,196 | ₩52,360 | ₩52,628 | -2.89% | 18.6만 |
|---|
| 2026.09.04 | ₩53,888 | ₩54,853 | ₩53,325 | ₩54,558 | +1.24% | 24.1만 |
|---|
| 2026.09.03 | ₩53,566 | ₩54,759 | ₩53,164 | ₩53,647 | +0.15% | 36.1만 |
|---|
| 2026.09.02 | ₩51,877 | ₩53,540 | ₩51,877 | ₩52,923 | +2.02% | 17.7만 |
|---|
| 2026.09.01 | ₩52,280 | ₩52,641 | ₩51,381 | ₩51,770 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩53,245 | ₩53,245 | ₩52,414 | ₩52,668 | -1.08% | 31.7만 |
|---|
| 2026.08.28 | ₩54,344 | ₩54,344 | ₩52,762 | ₩53,017 | -2.44% | 22만 |
|---|
| 2026.08.27 | ₩53,674 | ₩54,465 | ₩53,231 | ₩54,129 | +0.85% | 17.7만 |
|---|
| 2026.08.26 | ₩53,727 | ₩54,143 | ₩53,057 | ₩53,848 | +0.22% | 20.5만 |
|---|
| 2026.08.25 | ₩53,365 | ₩54,129 | ₩52,320 | ₩53,741 | +0.70% | 25.5만 |
|---|
| 2026.08.24 | ₩54,156 | ₩54,237 | ₩52,655 | ₩52,883 | -2.35% | 30.8만 |
|---|
| 2026.08.21 | ₩54,987 | ₩56,221 | ₩54,009 | ₩54,250 | -1.34% | 27.8만 |
|---|
| 2026.08.20 | ₩55,068 | ₩55,068 | ₩53,848 | ₩54,518 | -1.00% | 28.6만 |
|---|
| 2026.08.19 | ₩57,065 | ₩59,438 | ₩55,363 | ₩55,778 | -2.26% | 33.9만 |
|---|
| 2026.08.18 | ₩57,400 | ₩57,910 | ₩56,006 | ₩56,489 | -1.59% | 33.7만 |
|---|
| 2026.08.17 | ₩58,379 | ₩59,089 | ₩57,507 | ₩58,097 | -0.48% | 44.9만 |
|---|
| 2026.08.14 | ₩57,735 | ₩59,585 | ₩56,690 | ₩58,982 | +2.16% | 40.7만 |
|---|
| 2026.08.13 | ₩55,644 | ₩58,178 | ₩54,961 | ₩57,735 | +3.76% | 39.5만 |
|---|
| 2026.08.12 | ₩55,296 | ₩56,060 | ₩54,183 | ₩55,510 | +0.39% | 23.5만 |
|---|
| 2026.08.11 | ₩55,658 | ₩57,534 | ₩55,376 | ₩55,510 | -0.26% | 28.8만 |
|---|
| 2026.08.10 | ₩55,309 | ₩55,952 | ₩54,022 | ₩55,658 | +0.63% | 34.3만 |
|---|
| 2026.08.07 | ₩54,250 | ₩56,019 | ₩54,250 | ₩55,309 | +1.95% | 28.1만 |
|---|
| 2026.08.06 | ₩55,644 | ₩55,711 | ₩53,714 | ₩54,156 | -2.67% | 40.9만 |
|---|
| 2026.08.05 | ₩57,642 | ₩58,486 | ₩55,591 | ₩55,859 | -3.09% | 41.3만 |
|---|
| 2026.08.04 | ₩55,671 | ₩57,896 | ₩54,666 | ₩57,722 | +3.68% | 44.1만 |
|---|
| 2026.08.03 | ₩54,920 | ₩55,711 | ₩54,491 | ₩55,671 | +1.37% | 59.1만 |
|---|
| 2026.07.31 | ₩57,414 | ₩57,534 | ₩53,861 | ₩54,397 | -5.25% | 49.1만 |
|---|
| 2026.07.30 | ₩57,172 | ₩57,440 | ₩54,961 | ₩56,730 | -0.77% | 88만 |
|---|
| 2026.07.29 | ₩56,408 | ₩58,593 | ₩56,046 | ₩57,494 | +1.92% | 82.5만 |
|---|
| 2026.07.28 | ₩56,703 | ₩57,239 | ₩55,912 | ₩56,408 | -0.52% | 48.5만 |
|---|
| 2026.07.27 | ₩56,663 | ₩57,628 | ₩54,907 | ₩56,395 | -0.47% | 74.7만 |
|---|
| 2026.07.24 | ₩62,494 | ₩64,813 | ₩56,877 | ₩57,226 | -8.43% | 100.4만 |
|---|
| 2026.07.23 | ₩49,867 | ₩61,609 | ₩49,786 | ₩61,140 | +22.61% | 173.7만 |
|---|
| 2026.07.22 | ₩48,915 | ₩51,113 | ₩48,271 | ₩48,325 | -1.21% | 57.3만 |
|---|
| 2026.07.21 | ₩47,762 | ₩49,196 | ₩47,615 | ₩49,116 | +2.83% | 24.3만 |
|---|
| 2026.07.20 | ₩49,103 | ₩49,103 | ₩46,877 | ₩47,682 | -2.89% | 28.1만 |
|---|
| 2026.07.17 | ₩48,727 | ₩49,505 | ₩47,695 | ₩48,178 | -1.13% | 26만 |
|---|
| 2026.07.16 | ₩49,277 | ₩50,094 | ₩48,982 | ₩49,773 | +1.01% | 33만 |
|---|
| 2026.07.15 | ₩48,499 | ₩50,497 | ₩48,499 | ₩49,210 | +1.46% | 34.3만 |
|---|
| 2026.07.14 | ₩48,419 | ₩49,062 | ₩47,816 | ₩48,111 | -0.64% | 35만 |
|---|
| 2026.07.13 | ₩48,298 | ₩49,210 | ₩47,588 | ₩48,419 | +0.25% | 30.9만 |
|---|
| 2026.07.10 | ₩47,829 | ₩48,741 | ₩47,829 | ₩48,030 | +0.42% | 18.7만 |
|---|
| 2026.07.09 | ₩46,274 | ₩48,379 | ₩46,194 | ₩47,829 | +3.36% | 44.1만 |
|---|
| 2026.07.08 | ₩45,859 | ₩46,408 | ₩44,290 | ₩46,220 | +0.79% | 27.7만 |
|---|
| 2026.07.07 | ₩46,636 | ₩46,864 | ₩45,872 | ₩46,220 | -0.89% | 26.1만 |
|---|
| 2026.07.06 | ₩45,631 | ₩46,703 | ₩45,014 | ₩46,623 | +2.17% | 27.6만 |
|---|
| 2026.07.02 | ₩46,019 | ₩47,065 | ₩44,692 | ₩45,416 | -1.31% | 29만 |
|---|
| 2026.07.01 | ₩45,724 | ₩46,730 | ₩45,336 | ₩45,939 | +0.47% | 25.8만 |
|---|
| 2026.06.30 | ₩45,550 | ₩46,019 | ₩44,679 | ₩45,724 | +0.38% | 30.1만 |
|---|
| 2026.06.29 | ₩47,145 | ₩47,186 | ₩44,813 | ₩45,550 | -3.38% | 66.5만 |
|---|
| 2026.06.26 | ₩48,017 | ₩48,218 | ₩46,381 | ₩47,494 | -1.09% | 97.1만 |
|---|
| 2026.06.25 | ₩47,534 | ₩49,143 | ₩46,569 | ₩48,446 | +1.92% | 23만 |
|---|
| 2026.06.24 | ₩46,998 | ₩47,869 | ₩46,676 | ₩47,440 | +0.94% | 29.9만 |
|---|
| 2026.06.23 | ₩46,609 | ₩47,749 | ₩46,448 | ₩46,998 | +0.83% | 40.6만 |
|---|
| 2026.06.22 | ₩47,936 | ₩48,580 | ₩46,904 | ₩47,253 | -1.43% | 25.7만 |
|---|
| 2026.06.18 | ₩48,633 | ₩49,076 | ₩48,003 | ₩48,164 | -0.96% | 61.8만 |
|---|
| 2026.06.17 | ₩47,615 | ₩49,733 | ₩47,346 | ₩48,003 | +0.82% | 45.7만 |
|---|
| 2026.06.16 | ₩47,856 | ₩48,526 | ₩46,703 | ₩47,615 | -0.50% | 36.7만 |
|---|
| 2026.06.15 | ₩49,518 | ₩50,416 | ₩47,735 | ₩47,816 | -3.44% | 60.4만 |
|---|
| 2026.06.12 | ₩48,365 | ₩49,384 | ₩48,111 | ₩48,741 | +0.78% | 41.9만 |
|---|
| 2026.06.11 | ₩47,467 | ₩48,714 | ₩46,180 | ₩48,365 | +1.89% | 39.6만 |
|---|
| 2026.06.10 | ₩48,754 | ₩50,349 | ₩46,864 | ₩46,998 | -3.60% | 32.6만 |
|---|
| 2026.06.09 | ₩49,947 | ₩50,483 | ₩48,097 | ₩48,754 | -2.39% | 32.9만 |
|---|
| 2026.06.08 | ₩49,210 | ₩49,706 | ₩48,486 | ₩49,290 | +0.16% | 25.9만 |
|---|
| 2026.06.05 | ₩50,483 | ₩50,510 | ₩48,017 | ₩48,593 | -3.74% | 37.4만 |
|---|
| 2026.06.04 | ₩50,751 | ₩51,113 | ₩49,893 | ₩50,845 | +0.18% | 27만 |
|---|
| 2026.06.03 | ₩49,987 | ₩52,025 | ₩49,357 | ₩50,684 | +1.39% | 43.4만 |
|---|
| 2026.06.02 | ₩47,735 | ₩50,135 | ₩47,735 | ₩50,027 | +4.80% | 47.2만 |
|---|
| 2026.06.01 | ₩46,194 | ₩47,802 | ₩45,590 | ₩47,695 | +3.25% | 33.3만 |
|---|
| 2026.05.29 | ₩46,810 | ₩47,266 | ₩46,354 | ₩46,502 | -0.66% | 25.5만 |
|---|
| 2026.05.28 | ₩46,180 | ₩47,159 | ₩45,778 | ₩46,743 | +1.22% | 25.8만 |
|---|
| 2026.05.27 | ₩45,724 | ₩46,649 | ₩45,711 | ₩46,529 | +1.76% | 27.7만 |
|---|
| 2026.05.26 | ₩44,223 | ₩45,885 | ₩44,183 | ₩45,269 | +2.36% | 43만 |
|---|
| 2026.05.22 | ₩42,829 | ₩43,955 | ₩42,829 | ₩43,888 | +2.47% | 16.3만 |
|---|
| 2026.05.21 | ₩41,301 | ₩42,749 | ₩40,751 | ₩42,668 | +3.31% | 23.2만 |
|---|
| 2026.05.20 | ₩40,228 | ₩41,891 | ₩40,041 | ₩41,824 | +3.97% | 26.7만 |
|---|
| 2026.05.19 | ₩40,456 | ₩40,992 | ₩39,384 | ₩40,161 | -0.73% | 30.4만 |
|---|
| 2026.05.18 | ₩40,778 | ₩41,864 | ₩40,577 | ₩40,671 | -0.26% | 23.7만 |
|---|
| 2026.05.15 | ₩41,676 | ₩42,132 | ₩40,349 | ₩40,443 | -2.96% | 26.3만 |
|---|
| 2026.05.14 | ₩41,864 | ₩42,856 | ₩41,730 | ₩42,172 | +0.74% | 30.9만 |
|---|
| 2026.05.13 | ₩40,322 | ₩41,690 | ₩40,161 | ₩41,234 | +2.26% | 21.3만 |
|---|
| 2026.05.12 | ₩40,832 | ₩40,912 | ₩40,202 | ₩40,617 | -0.53% | 14.8만 |
|---|
| 2026.05.11 | ₩41,944 | ₩42,119 | ₩40,805 | ₩40,872 | -2.56% | 13만 |
|---|
| 2026.05.08 | ₩41,462 | ₩42,440 | ₩41,354 | ₩42,320 | +2.07% | 24만 |
|---|
| 2026.05.07 | ₩41,757 | ₩42,172 | ₩41,180 | ₩41,301 | -1.09% | 21.5만 |
|---|
| 2026.05.06 | ₩41,314 | ₩42,025 | ₩40,885 | ₩41,381 | +0.16% | 21만 |
|---|
| 2026.05.05 | ₩40,001 | ₩41,113 | ₩39,679 | ₩40,805 | +2.01% | 22.9만 |
|---|
| 2026.05.04 | ₩40,322 | ₩40,751 | ₩39,116 | ₩39,880 | -1.10% | 24.5만 |
|---|
| 2026.05.01 | ₩40,403 | ₩41,314 | ₩39,545 | ₩40,617 | +0.53% | 27.2만 |
|---|
| 2026.04.30 | ₩39,491 | ₩40,644 | ₩39,290 | ₩40,349 | +2.17% | 32.6만 |
|---|
| 2026.04.29 | ₩39,866 | ₩40,175 | ₩39,303 | ₩39,518 | -0.87% | 27.9만 |
|---|
| 2026.04.28 | ₩40,081 | ₩40,939 | ₩39,652 | ₩40,094 | +0.03% | 30만 |
|---|
| 2026.04.27 | ₩40,537 | ₩40,872 | ₩39,920 | ₩39,974 | -1.39% | 37.6만 |
|---|
| 2026.04.24 | ₩40,148 | ₩41,810 | ₩38,968 | ₩40,832 | +1.70% | 60.9만 |
|---|
| 2026.04.23 | ₩41,556 | ₩43,231 | ₩39,639 | ₩39,692 | -4.48% | 56만 |
|---|
| 2026.04.22 | ₩38,834 | ₩39,317 | ₩38,432 | ₩38,539 | -0.76% | 30.3만 |
|---|
| 2026.04.21 | ₩39,732 | ₩40,068 | ₩38,593 | ₩38,727 | -2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩39,732 | ₩40,081 | ₩39,585 | ₩39,652 | -0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩39,478 | ₩41,247 | ₩38,942 | ₩39,907 | +1.09% | 25.4만 |
|---|
| 2026.04.16 | ₩38,191 | ₩38,513 | ₩37,668 | ₩38,151 | -0.11% | 21.6만 |
|---|
| 2026.04.15 | ₩39,277 | ₩39,384 | ₩38,030 | ₩38,352 | -2.35% | 27.9만 |
|---|
| 2026.04.14 | ₩39,397 | ₩39,719 | ₩39,156 | ₩39,330 | -0.17% | 11만 |
|---|
| 2026.04.13 | ₩38,901 | ₩39,464 | ₩38,432 | ₩39,438 | +1.38% | 16만 |
|---|
| 2026.04.10 | ₩39,344 | ₩39,799 | ₩39,076 | ₩39,277 | -0.17% | 15.3만 |
|---|
| 2026.04.09 | ₩38,660 | ₩39,518 | ₩38,311 | ₩39,344 | +1.77% | 18.7만 |
|---|
| 2026.04.08 | ₩38,995 | ₩39,665 | ₩38,553 | ₩38,915 | -0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩36,797 | ₩37,118 | ₩36,395 | ₩37,051 | +0.69% | 16만 |
|---|
| 2026.04.06 | ₩36,944 | ₩37,547 | ₩36,743 | ₩37,118 | +0.47% | 20.3만 |
|---|
| 2026.04.02 | ₩36,904 | ₩38,097 | ₩36,421 | ₩37,212 | +0.84% | 22.9만 |
|---|
| 2026.04.01 | ₩37,614 | ₩38,231 | ₩37,360 | ₩37,883 | +0.71% | 14.8만 |
|---|
| 2026.03.31 | ₩37,025 | ₩37,480 | ₩36,287 | ₩37,239 | +0.58% | 27.4만 |
|---|
| 2026.03.30 | ₩37,199 | ₩37,346 | ₩36,234 | ₩36,475 | -1.95% | 29.6만 |
|---|
| 2026.03.27 | ₩38,647 | ₩38,767 | ₩37,065 | ₩37,092 | -4.02% | 18.9만 |
|---|
| 2026.03.26 | ₩37,990 | ₩39,290 | ₩37,883 | ₩39,049 | +2.79% | 23.7만 |
|---|
| 2026.03.25 | ₩39,089 | ₩39,183 | ₩38,191 | ₩38,539 | -1.41% | 14만 |
|---|
| 2026.03.24 | ₩37,802 | ₩39,370 | ₩37,802 | ₩38,593 | +2.09% | 23.6만 |
|---|
| 2026.03.23 | ₩38,070 | ₩39,250 | ₩37,829 | ₩38,392 | +0.85% | 37.3만 |
|---|
| 2026.03.20 | ₩37,185 | ₩37,252 | ₩36,194 | ₩36,904 | -0.76% | 58.4만 |
|---|
| 2026.03.19 | ₩37,159 | ₩37,668 | ₩36,475 | ₩37,346 | +0.51% | 19.6만 |
|---|
| 2026.03.18 | ₩37,185 | ₩37,641 | ₩37,065 | ₩37,614 | +1.15% | 26.8만 |
|---|
| 2026.03.17 | ₩37,816 | ₩38,459 | ₩37,333 | ₩37,748 | -0.18% | 20.2만 |
|---|
| 2026.03.16 | ₩37,628 | ₩37,990 | ₩37,239 | ₩37,574 | -0.14% | 18.9만 |
|---|
| 2026.03.13 | ₩38,258 | ₩38,432 | ₩36,837 | ₩37,293 | -2.52% | 18만 |
|---|
| 2026.03.12 | ₩38,419 | ₩38,472 | ₩37,494 | ₩37,842 | -1.50% | 18.8만 |
|---|
| 2026.03.11 | ₩38,781 | ₩39,625 | ₩38,459 | ₩39,062 | +0.73% | 16.3만 |
|---|
| 2026.03.10 | ₩38,928 | ₩39,907 | ₩38,606 | ₩38,754 | -0.45% | 22.1만 |
|---|
| 2026.03.09 | ₩38,486 | ₩39,169 | ₩37,695 | ₩38,955 | +1.22% | 25.9만 |
|---|
| 2026.03.06 | ₩40,322 | ₩41,033 | ₩39,250 | ₩39,478 | -2.09% | 15.9만 |
|---|
| 2026.03.05 | ₩40,523 | ₩41,435 | ₩40,376 | ₩40,939 | +1.03% | 20.1만 |
|---|
| 2026.03.04 | ₩42,145 | ₩42,373 | ₩41,033 | ₩41,207 | -2.23% | 16.2만 |
|---|
| 2026.03.03 | ₩41,797 | ₩42,105 | ₩40,992 | ₩41,797 | 0.00% | 19.2만 |
|---|
| 2026.03.02 | ₩42,869 | ₩43,365 | ₩42,226 | ₩43,312 | +1.03% | 19.8만 |
|---|
| 2026.02.27 | ₩43,593 | ₩44,076 | ₩42,588 | ₩43,928 | +0.77% | 35.9만 |
|---|
| 2026.02.26 | ₩44,813 | ₩45,068 | ₩43,700 | ₩44,237 | -1.29% | 34.5만 |
|---|
| 2026.02.25 | ₩46,006 | ₩46,354 | ₩43,472 | ₩44,706 | -2.83% | 35.9만 |
|---|
| 2026.02.24 | ₩44,867 | ₩46,730 | ₩44,665 | ₩45,899 | +2.30% | 37.4만 |
|---|
| 2026.02.23 | ₩45,564 | ₩45,564 | ₩43,298 | ₩43,580 | -4.35% | 41.5만 |
|---|
| 2026.02.20 | ₩41,703 | ₩46,033 | ₩41,542 | ₩45,724 | +9.64% | 53.8만 |
|---|
| 2026.02.19 | ₩41,582 | ₩42,668 | ₩40,068 | ₩41,971 | +0.93% | 55.2만 |
|---|
| 2026.02.18 | ₩42,212 | ₩42,976 | ₩41,127 | ₩41,435 | -1.84% | 48.6만 |
|---|
| 2026.02.17 | ₩43,178 | ₩43,513 | ₩41,958 | ₩42,293 | -2.05% | 29.9만 |
|---|
| 2026.02.13 | ₩43,043 | ₩43,714 | ₩42,628 | ₩43,178 | +0.31% | 48.1만 |
|---|
| 2026.02.12 | ₩43,741 | ₩44,572 | ₩41,824 | ₩42,708 | -2.36% | 26.3만 |
|---|
| 2026.02.11 | ₩43,673 | ₩44,384 | ₩43,097 | ₩43,446 | -0.52% | 47.4만 |
|---|
| 2026.02.10 | ₩42,735 | ₩43,861 | ₩42,306 | ₩43,365 | +1.47% | 60만 |
|---|
| 2026.02.09 | ₩43,365 | ₩43,942 | ₩42,641 | ₩42,802 | -1.30% | 27만 |
|---|
| 2026.02.06 | ₩42,695 | ₩43,808 | ₩42,628 | ₩43,164 | +1.10% | 33.1만 |
|---|
| 2026.02.05 | ₩42,950 | ₩43,472 | ₩42,708 | ₩42,883 | -0.16% | 23.6만 |
|---|
| 2026.02.04 | ₩42,480 | ₩44,585 | ₩42,440 | ₩43,298 | +1.92% | 35.4만 |
|---|
| 2026.02.03 | ₩42,749 | ₩43,673 | ₩41,234 | ₩41,998 | -1.76% | 25.8만 |
|---|
| 2026.02.02 | ₩42,842 | ₩43,285 | ₩42,092 | ₩42,762 | -0.19% | 29.2만 |
|---|
| 2026.01.30 | ₩47,588 | ₩47,923 | ₩42,293 | ₩42,842 | -9.97% | 81.1만 |
|---|
| 2026.01.29 | ₩48,633 | ₩48,714 | ₩47,467 | ₩48,044 | -1.21% | 29.7만 |
|---|
| 2026.01.28 | ₩49,424 | ₩49,625 | ₩48,124 | ₩48,312 | -2.25% | 13.9만 |
|---|
| 2026.01.27 | ₩49,129 | ₩49,599 | ₩48,968 | ₩49,210 | +0.16% | 12만 |
|---|
| 2026.01.26 | ₩49,116 | ₩49,746 | ₩48,700 | ₩49,143 | +0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩49,853 | ₩50,068 | ₩48,593 | ₩49,196 | -1.32% | 14만 |
|---|
| 2026.01.22 | ₩50,470 | ₩51,341 | ₩49,558 | ₩50,188 | -0.56% | 14.5만 |
|---|
| 2026.01.21 | ₩48,607 | ₩50,845 | ₩48,607 | ₩50,296 | +3.47% | 15.1만 |
|---|
| 2026.01.20 | ₩48,312 | ₩48,821 | ₩47,896 | ₩48,245 | -0.14% | 11.4만 |
|---|
| 2026.01.16 | ₩50,899 | ₩50,899 | ₩49,304 | ₩49,424 | -2.90% | 16.1만 |
|---|
| 2026.01.15 | ₩49,880 | ₩51,060 | ₩49,572 | ₩51,006 | +2.26% | 15.4만 |
|---|
| 2026.01.14 | ₩51,904 | ₩52,306 | ₩49,451 | ₩49,893 | -3.87% | 19.6만 |
|---|
| 2026.01.13 | ₩51,676 | ₩52,668 | ₩51,033 | ₩51,797 | +0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩51,676 | ₩51,716 | ₩50,778 | ₩51,475 | -0.39% | 21.6만 |
|---|
| 2026.01.09 | ₩52,494 | ₩52,923 | ₩50,872 | ₩51,931 | -1.07% | 15.4만 |
|---|
| 2026.01.08 | ₩50,229 | ₩52,601 | ₩50,229 | ₩52,347 | +4.22% | 18.5만 |
|---|
| 2026.01.07 | ₩51,797 | ₩52,065 | ₩50,162 | ₩50,604 | -2.30% | 13.4만 |
|---|
| 2026.01.06 | ₩50,188 | ₩51,716 | ₩49,786 | ₩51,623 | +2.86% | 16.8만 |
|---|
| 2026.01.05 | ₩49,317 | ₩50,885 | ₩49,317 | ₩50,550 | +2.50% | 16.1만 |
|---|
| 2026.01.02 | ₩48,968 | ₩49,438 | ₩48,070 | ₩49,371 | +0.82% | 15.3만 |
|---|
| 2025.12.31 | ₩50,269 | ₩50,269 | ₩48,432 | ₩48,754 | -3.01% | 11.1만 |
|---|
| 2025.12.30 | ₩50,014 | ₩50,363 | ₩49,424 | ₩50,255 | +0.48% | 16.9만 |
|---|
| 2025.12.29 | ₩49,733 | ₩50,148 | ₩49,411 | ₩50,068 | +0.67% | 15.2만 |
|---|
| 2025.12.26 | ₩49,612 | ₩50,027 | ₩49,424 | ₩49,813 | +0.41% | 8.8만 |
|---|
| 2025.12.24 | ₩49,679 | ₩50,135 | ₩49,478 | ₩49,612 | -0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩50,027 | ₩50,121 | ₩49,625 | ₩49,759 | -0.54% | 11.1만 |
|---|
| 2025.12.22 | ₩50,081 | ₩50,792 | ₩49,893 | ₩50,094 | +0.03% | 18.9만 |
|---|
| 2025.12.19 | ₩50,121 | ₩50,604 | ₩49,666 | ₩49,759 | -0.72% | 58.5만 |
|---|
| 2025.12.18 | ₩50,269 | ₩51,019 | ₩49,438 | ₩50,162 | -0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩49,505 | ₩50,577 | ₩49,210 | ₩49,746 | +0.49% | 13.5만 |
|---|
| 2025.12.16 | ₩49,974 | ₩50,456 | ₩49,196 | ₩49,518 | -0.91% | 16.2만 |
|---|
| 2025.12.15 | ₩49,867 | ₩50,537 | ₩49,250 | ₩49,934 | +0.13% | 18.1만 |
|---|
| 2025.12.12 | ₩50,845 | ₩51,542 | ₩49,411 | ₩49,491 | -2.66% | 16.1만 |
|---|
| 2025.12.11 | ₩51,019 | ₩51,019 | ₩50,068 | ₩50,617 | -0.79% | 13.7만 |
|---|
| 2025.12.10 | ₩48,553 | ₩51,194 | ₩48,526 | ₩50,832 | +4.69% | 20만 |
|---|
| 2025.12.09 | ₩48,338 | ₩49,371 | ₩48,151 | ₩48,446 | +0.22% | 13.1만 |
|---|
| 2025.12.08 | ₩49,250 | ₩49,411 | ₩47,655 | ₩48,687 | -1.14% | 13.8만 |
|---|
| 2025.12.05 | ₩49,907 | ₩50,121 | ₩48,553 | ₩48,875 | -2.07% | 16.3만 |
|---|
| 2025.12.04 | ₩49,049 | ₩49,719 | ₩48,620 | ₩49,679 | +1.28% | 15.2만 |
|---|
| 2025.12.03 | ₩48,231 | ₩50,162 | ₩48,231 | ₩49,237 | +2.08% | 25.3만 |
|---|
| 2025.12.02 | ₩48,700 | ₩48,982 | ₩47,454 | ₩47,869 | -1.71% | 33.8만 |
|---|
| 2025.12.01 | ₩47,494 | ₩48,607 | ₩47,145 | ₩48,486 | +2.09% | 14.2만 |
|---|
| 2025.11.28 | ₩48,204 | ₩48,620 | ₩47,521 | ₩47,816 | -0.81% | 7.3만 |
|---|
| 2025.11.26 | ₩47,976 | ₩49,089 | ₩47,749 | ₩47,816 | -0.34% | 30.9만 |
|---|
| 2025.11.25 | ₩47,226 | ₩48,968 | ₩46,985 | ₩48,338 | +2.36% | 17.8만 |
|---|
| 2025.11.24 | ₩46,743 | ₩47,641 | ₩46,435 | ₩47,226 | +1.03% | 22.3만 |
|---|
| 2025.11.21 | ₩44,129 | ₩46,958 | ₩44,116 | ₩46,904 | +6.29% | 21.8만 |
|---|
| 2025.11.20 | ₩45,979 | ₩46,073 | ₩43,700 | ₩43,821 | -4.69% | 12.9만 |
|---|
| 2025.11.19 | ₩46,046 | ₩46,422 | ₩45,255 | ₩45,403 | -1.40% | 12.1만 |
|---|
| 2025.11.18 | ₩46,274 | ₩46,676 | ₩45,912 | ₩46,046 | -0.49% | 11.2만 |
|---|
| 2025.11.17 | ₩47,561 | ₩48,151 | ₩46,422 | ₩46,529 | -2.17% | 12.8만 |
|---|
| 2025.11.14 | ₩48,017 | ₩48,379 | ₩47,588 | ₩47,909 | -0.22% | 11.5만 |
|---|
| 2025.11.13 | ₩49,773 | ₩50,550 | ₩48,003 | ₩48,432 | -2.69% | 20.3만 |
|---|
| 2025.11.12 | ₩50,617 | ₩51,676 | ₩49,746 | ₩49,934 | -1.35% | 20.5만 |
|---|
| 2025.11.11 | ₩49,585 | ₩50,778 | ₩49,411 | ₩50,751 | +2.35% | 17.6만 |
|---|
| 2025.11.10 | ₩48,754 | ₩49,719 | ₩48,218 | ₩49,263 | +1.04% | 13.9만 |
|---|
| 2025.11.07 | ₩48,151 | ₩48,848 | ₩47,427 | ₩48,472 | +0.67% | 14.2만 |
|---|
| 2025.11.06 | ₩49,625 | ₩50,001 | ₩48,178 | ₩48,218 | -2.84% | 16.4만 |
|---|
| 2025.11.05 | ₩49,867 | ₩50,135 | ₩49,009 | ₩49,639 | -0.46% | 14.3만 |
|---|
| 2025.11.04 | ₩49,585 | ₩49,840 | ₩47,588 | ₩49,384 | -0.41% | 14.8만 |
|---|
| 2025.11.03 | ₩49,116 | ₩50,523 | ₩48,674 | ₩50,269 | +2.35% | 27.7만 |
|---|
| 2025.10.31 | ₩48,968 | ₩49,733 | ₩48,271 | ₩49,330 | +0.74% | 24.3만 |
|---|
| 2025.10.30 | ₩49,196 | ₩50,027 | ₩48,808 | ₩49,062 | -0.27% | 24.5만 |
|---|
| 2025.10.29 | ₩49,371 | ₩51,194 | ₩49,371 | ₩49,679 | +0.62% | 29만 |
|---|
| 2025.10.28 | ₩48,982 | ₩49,880 | ₩48,794 | ₩49,371 | +0.79% | 20.1만 |
|---|
| 2025.10.27 | ₩50,068 | ₩50,590 | ₩49,196 | ₩49,464 | -1.20% | 22.4만 |
|---|
| 2025.10.24 | ₩50,269 | ₩51,086 | ₩49,317 | ₩50,001 | -0.53% | 36.2만 |
|---|
| 2025.10.23 | ₩47,923 | ₩50,537 | ₩46,985 | ₩49,813 | +3.94% | 39.9만 |
|---|
| 2025.10.22 | ₩46,944 | ₩47,253 | ₩45,617 | ₩46,046 | -1.91% | 22.9만 |
|---|
| 2025.10.21 | ₩46,649 | ₩47,253 | ₩45,711 | ₩47,038 | +0.83% | 14.8만 |
|---|
| 2025.10.20 | ₩45,912 | ₩46,556 | ₩45,657 | ₩46,529 | +1.34% | 13.3만 |
|---|
| 2025.10.17 | ₩45,550 | ₩45,885 | ₩44,545 | ₩45,751 | +0.44% | 14.7만 |
|---|
| 2025.10.16 | ₩45,952 | ₩46,086 | ₩45,001 | ₩45,751 | -0.44% | 13.5만 |
|---|
| 2025.10.15 | ₩45,711 | ₩46,448 | ₩45,001 | ₩45,993 | +0.62% | 16.7만 |
|---|
| 2025.10.14 | ₩44,545 | ₩45,845 | ₩42,896 | ₩45,537 | +2.23% | 23.6만 |
|---|
| 2025.10.13 | ₩45,389 | ₩45,711 | ₩44,920 | ₩45,094 | -0.65% | 13.5만 |
|---|
| 2025.10.10 | ₩45,845 | ₩46,328 | ₩44,773 | ₩44,880 | -2.11% | 19.7만 |
|---|