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 | ₩40,381 | ₩40,381 | ₩38,221 | ₩39,804 | -1.43% | 197.5만 |
| 2026.10.08 | ₩40,555 | ₩40,769 | ₩39,227 | ₩40,139 | -1.03% | 269.5만 |
| 2026.10.07 | ₩41,534 | ₩42,634 | ₩40,206 | ₩40,743 | -1.91% | 229.2만 |
| 2026.10.06 | ₩43,224 | ₩44,685 | ₩41,494 | ₩41,574 | -3.82% | 1064만 |
| 2026.10.05 | ₩41,869 | ₩45,007 | ₩41,708 | ₩43,224 | +3.24% | 532.4만 |
| 2026.10.02 | ₩42,298 | ₩43,264 | ₩38,785 | ₩41,976 | -0.76% | 612.3만 |
| 2026.10.01 | ₩44,659 | ₩45,624 | ₩44,176 | ₩45,101 | +0.99% | 112만 |
| 2026.09.30 | ₩45,705 | ₩46,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,659 |
| -2.29% |
| 87.8만 |
| 2026.09.29 | ₩45,396 | ₩45,624 | ₩44,404 | ₩45,490 | +0.21% | 64.7만 |
|---|
| 2026.09.28 | ₩46,831 | ₩47,904 | ₩44,954 | ₩45,074 | -3.75% | 76.9만 |
|---|
| 2026.09.25 | ₩45,450 | ₩47,529 | ₩44,900 | ₩47,220 | +3.89% | 88.7만 |
|---|
| 2026.09.24 | ₩47,099 | ₩47,207 | ₩44,618 | ₩45,450 | -3.50% | 71.5만 |
|---|
| 2026.09.23 | ₩48,910 | ₩48,950 | ₩46,415 | ₩47,274 | -3.35% | 61.5만 |
|---|
| 2026.09.22 | ₩49,299 | ₩49,728 | ₩48,561 | ₩49,245 | -0.11% | 33만 |
|---|
| 2026.09.21 | ₩49,098 | ₩49,098 | ₩47,877 | ₩48,655 | -0.90% | 51.1만 |
|---|
| 2026.09.18 | ₩50,506 | ₩50,533 | ₩48,253 | ₩48,749 | -3.48% | 82.9만 |
|---|
| 2026.09.17 | ₩51,860 | ₩52,558 | ₩50,144 | ₩50,506 | -2.61% | 34.8만 |
|---|
| 2026.09.16 | ₩51,150 | ₩52,021 | ₩49,902 | ₩50,922 | -0.45% | 25.2만 |
|---|
| 2026.09.15 | ₩53,389 | ₩53,885 | ₩50,640 | ₩51,069 | -4.35% | 33.1만 |
|---|
| 2026.09.14 | ₩51,766 | ₩51,793 | ₩50,935 | ₩51,270 | -0.96% | 21.8만 |
|---|
| 2026.09.11 | ₩51,994 | ₩52,236 | ₩51,512 | ₩52,102 | +0.21% | 17.6만 |
|---|
| 2026.09.10 | ₩50,787 | ₩51,686 | ₩50,787 | ₩51,404 | +1.21% | 16.6만 |
|---|
| 2026.09.09 | ₩52,289 | ₩52,665 | ₩51,190 | ₩51,525 | -1.46% | 34.4만 |
|---|
| 2026.09.08 | ₩54,221 | ₩54,221 | ₩52,383 | ₩52,652 | -2.89% | 18.6만 |
|---|
| 2026.09.04 | ₩53,912 | ₩54,878 | ₩53,349 | ₩54,583 | +1.24% | 24.1만 |
|---|
| 2026.09.03 | ₩53,590 | ₩54,784 | ₩53,188 | ₩53,671 | +0.15% | 36.1만 |
|---|
| 2026.09.02 | ₩51,901 | ₩53,564 | ₩51,901 | ₩52,947 | +2.02% | 17.7만 |
|---|
| 2026.09.01 | ₩52,303 | ₩52,665 | ₩51,404 | ₩51,793 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩53,268 | ₩53,268 | ₩52,437 | ₩52,692 | -1.08% | 31.7만 |
|---|
| 2026.08.28 | ₩54,368 | ₩54,368 | ₩52,786 | ₩53,041 | -2.44% | 22만 |
|---|
| 2026.08.27 | ₩53,698 | ₩54,489 | ₩53,255 | ₩54,154 | +0.85% | 17.7만 |
|---|
| 2026.08.26 | ₩53,751 | ₩54,167 | ₩53,081 | ₩53,872 | +0.22% | 20.5만 |
|---|
| 2026.08.25 | ₩53,389 | ₩54,154 | ₩52,343 | ₩53,765 | +0.70% | 25.5만 |
|---|
| 2026.08.24 | ₩54,180 | ₩54,261 | ₩52,678 | ₩52,906 | -2.35% | 30.8만 |
|---|
| 2026.08.21 | ₩55,012 | ₩56,246 | ₩54,033 | ₩54,274 | -1.34% | 27.8만 |
|---|
| 2026.08.20 | ₩55,092 | ₩55,092 | ₩53,872 | ₩54,543 | -1.00% | 28.6만 |
|---|
| 2026.08.19 | ₩57,091 | ₩59,464 | ₩55,387 | ₩55,803 | -2.26% | 33.9만 |
|---|
| 2026.08.18 | ₩57,426 | ₩57,936 | ₩56,031 | ₩56,514 | -1.59% | 33.7만 |
|---|
| 2026.08.17 | ₩58,405 | ₩59,116 | ₩57,533 | ₩58,123 | -0.48% | 44.9만 |
|---|
| 2026.08.14 | ₩57,761 | ₩59,612 | ₩56,715 | ₩59,008 | +2.16% | 40.7만 |
|---|
| 2026.08.13 | ₩55,669 | ₩58,204 | ₩54,985 | ₩57,761 | +3.76% | 39.5만 |
|---|
| 2026.08.12 | ₩55,320 | ₩56,085 | ₩54,207 | ₩55,535 | +0.39% | 23.5만 |
|---|
| 2026.08.11 | ₩55,682 | ₩57,560 | ₩55,401 | ₩55,535 | -0.26% | 28.8만 |
|---|
| 2026.08.10 | ₩55,334 | ₩55,978 | ₩54,046 | ₩55,682 | +0.63% | 34.3만 |
|---|
| 2026.08.07 | ₩54,274 | ₩56,045 | ₩54,274 | ₩55,334 | +1.95% | 28.1만 |
|---|
| 2026.08.06 | ₩55,669 | ₩55,736 | ₩53,738 | ₩54,180 | -2.67% | 40.9만 |
|---|
| 2026.08.05 | ₩57,667 | ₩58,512 | ₩55,615 | ₩55,884 | -3.09% | 41.3만 |
|---|
| 2026.08.04 | ₩55,696 | ₩57,922 | ₩54,690 | ₩57,748 | +3.68% | 44.1만 |
|---|
| 2026.08.03 | ₩54,945 | ₩55,736 | ₩54,516 | ₩55,696 | +1.37% | 59.1만 |
|---|
| 2026.07.31 | ₩57,439 | ₩57,560 | ₩53,885 | ₩54,422 | -5.25% | 49.1만 |
|---|
| 2026.07.30 | ₩57,198 | ₩57,466 | ₩54,985 | ₩56,755 | -0.77% | 88만 |
|---|
| 2026.07.29 | ₩56,433 | ₩58,619 | ₩56,071 | ₩57,520 | +1.92% | 82.5만 |
|---|
| 2026.07.28 | ₩56,729 | ₩57,265 | ₩55,937 | ₩56,433 | -0.52% | 48.5만 |
|---|
| 2026.07.27 | ₩56,688 | ₩57,654 | ₩54,931 | ₩56,420 | -0.47% | 74.7만 |
|---|
| 2026.07.24 | ₩62,522 | ₩64,842 | ₩56,903 | ₩57,252 | -8.43% | 100.4만 |
|---|
| 2026.07.23 | ₩49,889 | ₩61,637 | ₩49,808 | ₩61,168 | +22.61% | 173.7만 |
|---|
| 2026.07.22 | ₩48,937 | ₩51,136 | ₩48,293 | ₩48,347 | -1.21% | 57.3만 |
|---|
| 2026.07.21 | ₩47,783 | ₩49,218 | ₩47,636 | ₩49,138 | +2.83% | 24.3만 |
|---|
| 2026.07.20 | ₩49,124 | ₩49,124 | ₩46,898 | ₩47,703 | -2.89% | 28.1만 |
|---|
| 2026.07.17 | ₩48,749 | ₩49,527 | ₩47,716 | ₩48,199 | -1.13% | 26만 |
|---|
| 2026.07.16 | ₩49,299 | ₩50,117 | ₩49,004 | ₩49,795 | +1.01% | 33만 |
|---|
| 2026.07.15 | ₩48,521 | ₩50,519 | ₩48,521 | ₩49,232 | +1.46% | 34.3만 |
|---|
| 2026.07.14 | ₩48,441 | ₩49,084 | ₩47,837 | ₩48,132 | -0.64% | 35만 |
|---|
| 2026.07.13 | ₩48,320 | ₩49,232 | ₩47,609 | ₩48,441 | +0.25% | 30.9만 |
|---|
| 2026.07.10 | ₩47,850 | ₩48,762 | ₩47,850 | ₩48,052 | +0.42% | 18.7만 |
|---|
| 2026.07.09 | ₩46,295 | ₩48,400 | ₩46,214 | ₩47,850 | +3.36% | 44.1만 |
|---|
| 2026.07.08 | ₩45,879 | ₩46,429 | ₩44,310 | ₩46,241 | +0.79% | 27.7만 |
|---|
| 2026.07.07 | ₩46,657 | ₩46,885 | ₩45,892 | ₩46,241 | -0.89% | 26.1만 |
|---|
| 2026.07.06 | ₩45,651 | ₩46,724 | ₩45,034 | ₩46,643 | +2.17% | 27.6만 |
|---|
| 2026.07.02 | ₩46,040 | ₩47,086 | ₩44,712 | ₩45,436 | -1.31% | 29만 |
|---|
| 2026.07.01 | ₩45,745 | ₩46,751 | ₩45,356 | ₩45,959 | +0.47% | 25.8만 |
|---|
| 2026.06.30 | ₩45,571 | ₩46,040 | ₩44,699 | ₩45,745 | +0.38% | 30.1만 |
|---|
| 2026.06.29 | ₩47,166 | ₩47,207 | ₩44,833 | ₩45,571 | -3.38% | 66.5만 |
|---|
| 2026.06.26 | ₩48,038 | ₩48,239 | ₩46,402 | ₩47,515 | -1.09% | 97.1만 |
|---|
| 2026.06.25 | ₩47,555 | ₩49,165 | ₩46,590 | ₩48,467 | +1.92% | 23만 |
|---|
| 2026.06.24 | ₩47,019 | ₩47,891 | ₩46,697 | ₩47,462 | +0.94% | 29.9만 |
|---|
| 2026.06.23 | ₩46,630 | ₩47,770 | ₩46,469 | ₩47,019 | +0.83% | 40.6만 |
|---|
| 2026.06.22 | ₩47,958 | ₩48,601 | ₩46,925 | ₩47,274 | -1.43% | 25.7만 |
|---|
| 2026.06.18 | ₩48,655 | ₩49,098 | ₩48,025 | ₩48,186 | -0.96% | 61.8만 |
|---|
| 2026.06.17 | ₩47,636 | ₩49,755 | ₩47,368 | ₩48,025 | +0.82% | 45.7만 |
|---|
| 2026.06.16 | ₩47,877 | ₩48,548 | ₩46,724 | ₩47,636 | -0.50% | 36.7만 |
|---|
| 2026.06.15 | ₩49,540 | ₩50,439 | ₩47,757 | ₩47,837 | -3.44% | 60.4만 |
|---|
| 2026.06.12 | ₩48,387 | ₩49,406 | ₩48,132 | ₩48,762 | +0.78% | 41.9만 |
|---|
| 2026.06.11 | ₩47,488 | ₩48,736 | ₩46,201 | ₩48,387 | +1.89% | 39.6만 |
|---|
| 2026.06.10 | ₩48,776 | ₩50,372 | ₩46,885 | ₩47,019 | -3.60% | 32.6만 |
|---|
| 2026.06.09 | ₩49,969 | ₩50,506 | ₩48,119 | ₩48,776 | -2.39% | 32.9만 |
|---|
| 2026.06.08 | ₩49,232 | ₩49,728 | ₩48,508 | ₩49,312 | +0.16% | 25.9만 |
|---|
| 2026.06.05 | ₩50,506 | ₩50,533 | ₩48,038 | ₩48,615 | -3.74% | 37.4만 |
|---|
| 2026.06.04 | ₩50,774 | ₩51,136 | ₩49,916 | ₩50,868 | +0.18% | 27만 |
|---|
| 2026.06.03 | ₩50,010 | ₩52,048 | ₩49,379 | ₩50,707 | +1.39% | 43.4만 |
|---|
| 2026.06.02 | ₩47,757 | ₩50,157 | ₩47,757 | ₩50,050 | +4.80% | 47.2만 |
|---|
| 2026.06.01 | ₩46,214 | ₩47,824 | ₩45,611 | ₩47,716 | +3.25% | 33.3만 |
|---|
| 2026.05.29 | ₩46,831 | ₩47,287 | ₩46,375 | ₩46,523 | -0.66% | 25.5만 |
|---|
| 2026.05.28 | ₩46,201 | ₩47,180 | ₩45,799 | ₩46,764 | +1.22% | 25.8만 |
|---|
| 2026.05.27 | ₩45,745 | ₩46,670 | ₩45,732 | ₩46,550 | +1.76% | 27.7만 |
|---|
| 2026.05.26 | ₩44,243 | ₩45,906 | ₩44,203 | ₩45,289 | +2.36% | 43만 |
|---|
| 2026.05.22 | ₩42,848 | ₩43,975 | ₩42,848 | ₩43,908 | +2.47% | 16.3만 |
|---|
| 2026.05.21 | ₩41,319 | ₩42,768 | ₩40,769 | ₩42,687 | +3.31% | 23.2만 |
|---|
| 2026.05.20 | ₩40,246 | ₩41,909 | ₩40,059 | ₩41,842 | +3.97% | 26.7만 |
|---|
| 2026.05.19 | ₩40,474 | ₩41,011 | ₩39,402 | ₩40,179 | -0.73% | 30.4만 |
|---|
| 2026.05.18 | ₩40,796 | ₩41,883 | ₩40,595 | ₩40,689 | -0.26% | 23.7만 |
|---|
| 2026.05.15 | ₩41,695 | ₩42,151 | ₩40,367 | ₩40,461 | -2.96% | 26.3만 |
|---|
| 2026.05.14 | ₩41,883 | ₩42,875 | ₩41,748 | ₩42,191 | +0.74% | 30.9만 |
|---|
| 2026.05.13 | ₩40,340 | ₩41,708 | ₩40,179 | ₩41,252 | +2.26% | 21.3만 |
|---|
| 2026.05.12 | ₩40,850 | ₩40,930 | ₩40,220 | ₩40,635 | -0.53% | 14.8만 |
|---|
| 2026.05.11 | ₩41,963 | ₩42,137 | ₩40,823 | ₩40,890 | -2.56% | 13만 |
|---|
| 2026.05.08 | ₩41,480 | ₩42,459 | ₩41,373 | ₩42,339 | +2.07% | 24만 |
|---|
| 2026.05.07 | ₩41,775 | ₩42,191 | ₩41,199 | ₩41,319 | -1.09% | 21.5만 |
|---|
| 2026.05.06 | ₩41,333 | ₩42,043 | ₩40,904 | ₩41,400 | +0.16% | 21만 |
|---|
| 2026.05.05 | ₩40,018 | ₩41,132 | ₩39,697 | ₩40,823 | +2.01% | 22.9만 |
|---|
| 2026.05.04 | ₩40,340 | ₩40,769 | ₩39,133 | ₩39,898 | -1.10% | 24.5만 |
|---|
| 2026.05.01 | ₩40,421 | ₩41,333 | ₩39,562 | ₩40,635 | +0.53% | 27.2만 |
|---|
| 2026.04.30 | ₩39,509 | ₩40,662 | ₩39,308 | ₩40,367 | +2.17% | 32.6만 |
|---|
| 2026.04.29 | ₩39,884 | ₩40,193 | ₩39,321 | ₩39,536 | -0.87% | 27.9만 |
|---|
| 2026.04.28 | ₩40,099 | ₩40,957 | ₩39,670 | ₩40,112 | +0.03% | 30만 |
|---|
| 2026.04.27 | ₩40,555 | ₩40,890 | ₩39,938 | ₩39,992 | -1.39% | 37.6만 |
|---|
| 2026.04.24 | ₩40,166 | ₩41,829 | ₩38,986 | ₩40,850 | +1.70% | 60.9만 |
|---|
| 2026.04.23 | ₩41,574 | ₩43,250 | ₩39,656 | ₩39,710 | -4.48% | 56만 |
|---|
| 2026.04.22 | ₩38,852 | ₩39,334 | ₩38,449 | ₩38,557 | -0.76% | 30.3만 |
|---|
| 2026.04.21 | ₩39,750 | ₩40,085 | ₩38,610 | ₩38,744 | -2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩39,750 | ₩40,099 | ₩39,603 | ₩39,670 | -0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩39,495 | ₩41,266 | ₩38,959 | ₩39,925 | +1.09% | 25.4만 |
|---|
| 2026.04.16 | ₩38,208 | ₩38,530 | ₩37,685 | ₩38,168 | -0.11% | 21.6만 |
|---|
| 2026.04.15 | ₩39,294 | ₩39,402 | ₩38,047 | ₩38,369 | -2.35% | 27.9만 |
|---|
| 2026.04.14 | ₩39,415 | ₩39,737 | ₩39,174 | ₩39,348 | -0.17% | 11만 |
|---|
| 2026.04.13 | ₩38,919 | ₩39,482 | ₩38,449 | ₩39,455 | +1.38% | 16만 |
|---|
| 2026.04.10 | ₩39,361 | ₩39,817 | ₩39,093 | ₩39,294 | -0.17% | 15.3만 |
|---|
| 2026.04.09 | ₩38,677 | ₩39,536 | ₩38,329 | ₩39,361 | +1.77% | 18.7만 |
|---|
| 2026.04.08 | ₩39,013 | ₩39,683 | ₩38,570 | ₩38,932 | -0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩36,813 | ₩37,135 | ₩36,411 | ₩37,068 | +0.69% | 16만 |
|---|
| 2026.04.06 | ₩36,961 | ₩37,564 | ₩36,760 | ₩37,135 | +0.47% | 20.3만 |
|---|
| 2026.04.02 | ₩36,920 | ₩38,114 | ₩36,438 | ₩37,229 | +0.84% | 22.9만 |
|---|
| 2026.04.01 | ₩37,631 | ₩38,248 | ₩37,376 | ₩37,899 | +0.71% | 14.8만 |
|---|
| 2026.03.31 | ₩37,041 | ₩37,497 | ₩36,304 | ₩37,256 | +0.58% | 27.4만 |
|---|
| 2026.03.30 | ₩37,216 | ₩37,363 | ₩36,250 | ₩36,491 | -1.95% | 29.6만 |
|---|
| 2026.03.27 | ₩38,664 | ₩38,785 | ₩37,081 | ₩37,108 | -4.02% | 18.9만 |
|---|
| 2026.03.26 | ₩38,007 | ₩39,308 | ₩37,899 | ₩39,066 | +2.79% | 23.7만 |
|---|
| 2026.03.25 | ₩39,106 | ₩39,200 | ₩38,208 | ₩38,557 | -1.41% | 14만 |
|---|
| 2026.03.24 | ₩37,819 | ₩39,388 | ₩37,819 | ₩38,610 | +2.09% | 23.6만 |
|---|
| 2026.03.23 | ₩38,087 | ₩39,267 | ₩37,846 | ₩38,409 | +0.85% | 37.3만 |
|---|
| 2026.03.20 | ₩37,202 | ₩37,269 | ₩36,210 | ₩36,920 | -0.76% | 58.4만 |
|---|
| 2026.03.19 | ₩37,175 | ₩37,685 | ₩36,491 | ₩37,363 | +0.51% | 19.6만 |
|---|
| 2026.03.18 | ₩37,202 | ₩37,658 | ₩37,081 | ₩37,631 | +1.15% | 26.8만 |
|---|
| 2026.03.17 | ₩37,832 | ₩38,476 | ₩37,350 | ₩37,765 | -0.18% | 20.2만 |
|---|
| 2026.03.16 | ₩37,645 | ₩38,007 | ₩37,256 | ₩37,591 | -0.14% | 18.9만 |
|---|
| 2026.03.13 | ₩38,275 | ₩38,449 | ₩36,853 | ₩37,309 | -2.52% | 18만 |
|---|
| 2026.03.12 | ₩38,436 | ₩38,490 | ₩37,511 | ₩37,859 | -1.50% | 18.8만 |
|---|
| 2026.03.11 | ₩38,798 | ₩39,643 | ₩38,476 | ₩39,080 | +0.73% | 16.3만 |
|---|
| 2026.03.10 | ₩38,946 | ₩39,925 | ₩38,624 | ₩38,771 | -0.45% | 22.1만 |
|---|
| 2026.03.09 | ₩38,503 | ₩39,187 | ₩37,712 | ₩38,972 | +1.22% | 25.9만 |
|---|
| 2026.03.06 | ₩40,340 | ₩41,051 | ₩39,267 | ₩39,495 | -2.09% | 15.9만 |
|---|
| 2026.03.05 | ₩40,541 | ₩41,453 | ₩40,394 | ₩40,957 | +1.03% | 20.1만 |
|---|
| 2026.03.04 | ₩42,164 | ₩42,392 | ₩41,051 | ₩41,225 | -2.23% | 16.2만 |
|---|
| 2026.03.03 | ₩41,815 | ₩42,124 | ₩41,011 | ₩41,815 | 0.00% | 19.2만 |
|---|
| 2026.03.02 | ₩42,888 | ₩43,385 | ₩42,245 | ₩43,331 | +1.03% | 19.8만 |
|---|
| 2026.02.27 | ₩43,613 | ₩44,095 | ₩42,607 | ₩43,948 | +0.77% | 35.9만 |
|---|
| 2026.02.26 | ₩44,833 | ₩45,088 | ₩43,720 | ₩44,256 | -1.29% | 34.5만 |
|---|
| 2026.02.25 | ₩46,027 | ₩46,375 | ₩43,492 | ₩44,726 | -2.83% | 35.9만 |
|---|
| 2026.02.24 | ₩44,887 | ₩46,751 | ₩44,685 | ₩45,919 | +2.30% | 37.4만 |
|---|
| 2026.02.23 | ₩45,584 | ₩45,584 | ₩43,318 | ₩43,599 | -4.35% | 41.5만 |
|---|
| 2026.02.20 | ₩41,722 | ₩46,053 | ₩41,561 | ₩45,745 | +9.64% | 53.8만 |
|---|
| 2026.02.19 | ₩41,601 | ₩42,687 | ₩40,085 | ₩41,990 | +0.93% | 55.2만 |
|---|
| 2026.02.18 | ₩42,231 | ₩42,996 | ₩41,145 | ₩41,453 | -1.84% | 48.6만 |
|---|
| 2026.02.17 | ₩43,197 | ₩43,532 | ₩41,976 | ₩42,312 | -2.05% | 29.9만 |
|---|
| 2026.02.13 | ₩43,063 | ₩43,733 | ₩42,647 | ₩43,197 | +0.31% | 48.1만 |
|---|
| 2026.02.12 | ₩43,760 | ₩44,592 | ₩41,842 | ₩42,727 | -2.36% | 26.3만 |
|---|
| 2026.02.11 | ₩43,693 | ₩44,404 | ₩43,116 | ₩43,465 | -0.52% | 47.4만 |
|---|
| 2026.02.10 | ₩42,754 | ₩43,881 | ₩42,325 | ₩43,385 | +1.47% | 60만 |
|---|
| 2026.02.09 | ₩43,385 | ₩43,961 | ₩42,660 | ₩42,821 | -1.30% | 27만 |
|---|
| 2026.02.06 | ₩42,714 | ₩43,827 | ₩42,647 | ₩43,183 | +1.10% | 33.1만 |
|---|
| 2026.02.05 | ₩42,969 | ₩43,492 | ₩42,727 | ₩42,902 | -0.16% | 23.6만 |
|---|
| 2026.02.04 | ₩42,499 | ₩44,605 | ₩42,459 | ₩43,318 | +1.92% | 35.4만 |
|---|
| 2026.02.03 | ₩42,768 | ₩43,693 | ₩41,252 | ₩42,017 | -1.76% | 25.8만 |
|---|
| 2026.02.02 | ₩42,862 | ₩43,304 | ₩42,111 | ₩42,781 | -0.19% | 29.2만 |
|---|
| 2026.01.30 | ₩47,609 | ₩47,944 | ₩42,312 | ₩42,862 | -9.97% | 81.1만 |
|---|
| 2026.01.29 | ₩48,655 | ₩48,736 | ₩47,488 | ₩48,065 | -1.21% | 29.7만 |
|---|
| 2026.01.28 | ₩49,446 | ₩49,648 | ₩48,145 | ₩48,333 | -2.25% | 13.9만 |
|---|
| 2026.01.27 | ₩49,151 | ₩49,621 | ₩48,990 | ₩49,232 | +0.16% | 12만 |
|---|
| 2026.01.26 | ₩49,138 | ₩49,768 | ₩48,722 | ₩49,165 | +0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩49,876 | ₩50,090 | ₩48,615 | ₩49,218 | -1.32% | 14만 |
|---|
| 2026.01.22 | ₩50,492 | ₩51,364 | ₩49,580 | ₩50,211 | -0.56% | 14.5만 |
|---|
| 2026.01.21 | ₩48,628 | ₩50,868 | ₩48,628 | ₩50,318 | +3.47% | 15.1만 |
|---|
| 2026.01.20 | ₩48,333 | ₩48,843 | ₩47,918 | ₩48,266 | -0.14% | 11.4만 |
|---|
| 2026.01.16 | ₩50,922 | ₩50,922 | ₩49,326 | ₩49,446 | -2.90% | 16.1만 |
|---|
| 2026.01.15 | ₩49,902 | ₩51,082 | ₩49,594 | ₩51,029 | +2.26% | 15.4만 |
|---|
| 2026.01.14 | ₩51,927 | ₩52,330 | ₩49,473 | ₩49,916 | -3.87% | 19.6만 |
|---|
| 2026.01.13 | ₩51,699 | ₩52,692 | ₩51,056 | ₩51,820 | +0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩51,699 | ₩51,740 | ₩50,801 | ₩51,498 | -0.39% | 21.6만 |
|---|
| 2026.01.09 | ₩52,517 | ₩52,947 | ₩50,895 | ₩51,954 | -1.07% | 15.4만 |
|---|
| 2026.01.08 | ₩50,251 | ₩52,625 | ₩50,251 | ₩52,370 | +4.22% | 18.5만 |
|---|
| 2026.01.07 | ₩51,820 | ₩52,088 | ₩50,184 | ₩50,627 | -2.30% | 13.4만 |
|---|
| 2026.01.06 | ₩50,211 | ₩51,740 | ₩49,808 | ₩51,646 | +2.86% | 16.8만 |
|---|
| 2026.01.05 | ₩49,339 | ₩50,908 | ₩49,339 | ₩50,573 | +2.50% | 16.1만 |
|---|
| 2026.01.02 | ₩48,990 | ₩49,460 | ₩48,092 | ₩49,393 | +0.82% | 15.3만 |
|---|
| 2025.12.31 | ₩50,291 | ₩50,291 | ₩48,454 | ₩48,776 | -3.01% | 11.1만 |
|---|
| 2025.12.30 | ₩50,036 | ₩50,385 | ₩49,446 | ₩50,278 | +0.48% | 16.9만 |
|---|
| 2025.12.29 | ₩49,755 | ₩50,171 | ₩49,433 | ₩50,090 | +0.67% | 15.2만 |
|---|
| 2025.12.26 | ₩49,634 | ₩50,050 | ₩49,446 | ₩49,835 | +0.41% | 8.8만 |
|---|
| 2025.12.24 | ₩49,701 | ₩50,157 | ₩49,500 | ₩49,634 | -0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩50,050 | ₩50,144 | ₩49,648 | ₩49,782 | -0.54% | 11.1만 |
|---|
| 2025.12.22 | ₩50,103 | ₩50,814 | ₩49,916 | ₩50,117 | +0.03% | 18.9만 |
|---|
| 2025.12.19 | ₩50,144 | ₩50,627 | ₩49,688 | ₩49,782 | -0.72% | 58.5만 |
|---|
| 2025.12.18 | ₩50,291 | ₩51,042 | ₩49,460 | ₩50,184 | -0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩49,527 | ₩50,600 | ₩49,232 | ₩49,768 | +0.49% | 13.5만 |
|---|
| 2025.12.16 | ₩49,996 | ₩50,479 | ₩49,218 | ₩49,540 | -0.91% | 16.2만 |
|---|
| 2025.12.15 | ₩49,889 | ₩50,559 | ₩49,272 | ₩49,956 | +0.13% | 18.1만 |
|---|
| 2025.12.12 | ₩50,868 | ₩51,565 | ₩49,433 | ₩49,513 | -2.66% | 16.1만 |
|---|
| 2025.12.11 | ₩51,042 | ₩51,042 | ₩50,090 | ₩50,640 | -0.79% | 13.7만 |
|---|
| 2025.12.10 | ₩48,575 | ₩51,217 | ₩48,548 | ₩50,855 | +4.69% | 20만 |
|---|
| 2025.12.09 | ₩48,360 | ₩49,393 | ₩48,172 | ₩48,467 | +0.22% | 13.1만 |
|---|
| 2025.12.08 | ₩49,272 | ₩49,433 | ₩47,676 | ₩48,709 | -1.14% | 13.8만 |
|---|
| 2025.12.05 | ₩49,929 | ₩50,144 | ₩48,575 | ₩48,897 | -2.07% | 16.3만 |
|---|
| 2025.12.04 | ₩49,071 | ₩49,741 | ₩48,642 | ₩49,701 | +1.28% | 15.2만 |
|---|
| 2025.12.03 | ₩48,253 | ₩50,184 | ₩48,253 | ₩49,259 | +2.08% | 25.3만 |
|---|
| 2025.12.02 | ₩48,722 | ₩49,004 | ₩47,475 | ₩47,891 | -1.71% | 33.8만 |
|---|
| 2025.12.01 | ₩47,515 | ₩48,628 | ₩47,166 | ₩48,508 | +2.09% | 14.2만 |
|---|
| 2025.11.28 | ₩48,226 | ₩48,642 | ₩47,542 | ₩47,837 | -0.81% | 7.3만 |
|---|
| 2025.11.26 | ₩47,998 | ₩49,111 | ₩47,770 | ₩47,837 | -0.34% | 30.9만 |
|---|
| 2025.11.25 | ₩47,247 | ₩48,990 | ₩47,006 | ₩48,360 | +2.36% | 17.8만 |
|---|
| 2025.11.24 | ₩46,764 | ₩47,663 | ₩46,456 | ₩47,247 | +1.03% | 22.3만 |
|---|
| 2025.11.21 | ₩44,149 | ₩46,979 | ₩44,136 | ₩46,925 | +6.29% | 21.8만 |
|---|
| 2025.11.20 | ₩46,000 | ₩46,094 | ₩43,720 | ₩43,841 | -4.69% | 12.9만 |
|---|
| 2025.11.19 | ₩46,067 | ₩46,442 | ₩45,276 | ₩45,423 | -1.40% | 12.1만 |
|---|
| 2025.11.18 | ₩46,295 | ₩46,697 | ₩45,933 | ₩46,067 | -0.49% | 11.2만 |
|---|
| 2025.11.17 | ₩47,582 | ₩48,172 | ₩46,442 | ₩46,550 | -2.17% | 12.8만 |
|---|
| 2025.11.14 | ₩48,038 | ₩48,400 | ₩47,609 | ₩47,931 | -0.22% | 11.5만 |
|---|
| 2025.11.13 | ₩49,795 | ₩50,573 | ₩48,025 | ₩48,454 | -2.69% | 20.3만 |
|---|
| 2025.11.12 | ₩50,640 | ₩51,699 | ₩49,768 | ₩49,956 | -1.35% | 20.5만 |
|---|
| 2025.11.11 | ₩49,607 | ₩50,801 | ₩49,433 | ₩50,774 | +2.35% | 17.6만 |
|---|
| 2025.11.10 | ₩48,776 | ₩49,741 | ₩48,239 | ₩49,285 | +1.04% | 13.9만 |
|---|
| 2025.11.07 | ₩48,172 | ₩48,870 | ₩47,448 | ₩48,494 | +0.67% | 14.2만 |
|---|
| 2025.11.06 | ₩49,648 | ₩50,023 | ₩48,199 | ₩48,239 | -2.84% | 16.4만 |
|---|
| 2025.11.05 | ₩49,889 | ₩50,157 | ₩49,031 | ₩49,661 | -0.46% | 14.3만 |
|---|
| 2025.11.04 | ₩49,607 | ₩49,862 | ₩47,609 | ₩49,406 | -0.41% | 14.8만 |
|---|
| 2025.11.03 | ₩49,138 | ₩50,546 | ₩48,695 | ₩50,291 | +2.35% | 27.7만 |
|---|
| 2025.10.31 | ₩48,990 | ₩49,755 | ₩48,293 | ₩49,352 | +0.74% | 24.3만 |
|---|
| 2025.10.30 | ₩49,218 | ₩50,050 | ₩48,829 | ₩49,084 | -0.27% | 24.5만 |
|---|
| 2025.10.29 | ₩49,393 | ₩51,217 | ₩49,393 | ₩49,701 | +0.62% | 29만 |
|---|
| 2025.10.28 | ₩49,004 | ₩49,902 | ₩48,816 | ₩49,393 | +0.79% | 20.1만 |
|---|
| 2025.10.27 | ₩50,090 | ₩50,613 | ₩49,218 | ₩49,487 | -1.20% | 22.4만 |
|---|
| 2025.10.24 | ₩50,291 | ₩51,109 | ₩49,339 | ₩50,023 | -0.53% | 36.2만 |
|---|
| 2025.10.23 | ₩47,944 | ₩50,559 | ₩47,006 | ₩49,835 | +3.94% | 39.9만 |
|---|
| 2025.10.22 | ₩46,965 | ₩47,274 | ₩45,638 | ₩46,067 | -1.91% | 22.9만 |
|---|
| 2025.10.21 | ₩46,670 | ₩47,274 | ₩45,732 | ₩47,059 | +0.83% | 14.8만 |
|---|
| 2025.10.20 | ₩45,933 | ₩46,576 | ₩45,678 | ₩46,550 | +1.34% | 13.3만 |
|---|
| 2025.10.17 | ₩45,571 | ₩45,906 | ₩44,565 | ₩45,772 | +0.44% | 14.7만 |
|---|
| 2025.10.16 | ₩45,973 | ₩46,107 | ₩45,021 | ₩45,772 | -0.44% | 13.5만 |
|---|
| 2025.10.15 | ₩45,732 | ₩46,469 | ₩45,021 | ₩46,013 | +0.62% | 16.7만 |
|---|
| 2025.10.14 | ₩44,565 | ₩45,866 | ₩42,915 | ₩45,557 | +2.23% | 23.6만 |
|---|
| 2025.10.13 | ₩45,410 | ₩45,732 | ₩44,940 | ₩45,115 | -0.65% | 13.5만 |
|---|
| 2025.10.10 | ₩45,866 | ₩46,348 | ₩44,793 | ₩44,900 | -2.11% | 19.7만 |
|---|