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 | ₩40,388 | ₩40,388 | ₩38,229 | ₩39,812 | -1.43% | 197.5만 |
| 2026.10.08 | ₩40,563 | ₩40,777 | ₩39,235 | ₩40,147 | -1.03% | 269.5만 |
| 2026.10.07 | ₩41,542 | ₩42,642 | ₩40,214 | ₩40,751 | -1.91% | 229.2만 |
| 2026.10.06 | ₩43,232 | ₩44,694 | ₩41,502 | ₩41,582 | -3.82% | 1064만 |
| 2026.10.05 | ₩41,877 | ₩45,016 | ₩41,716 | ₩43,232 | +3.24% | 532.4만 |
| 2026.10.02 | ₩42,306 | ₩43,272 | ₩38,792 | ₩41,985 | -0.76% | 612.3만 |
| 2026.10.01 | ₩44,667 | ₩45,633 | ₩44,184 | ₩45,110 | +0.99% | 112만 |
| 2026.09.30 | ₩45,714 | ₩46,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,667 |
| -2.29% |
| 87.8만 |
| 2026.09.29 | ₩45,405 | ₩45,633 | ₩44,412 | ₩45,499 | +0.21% | 64.7만 |
|---|
| 2026.09.28 | ₩46,840 | ₩47,913 | ₩44,962 | ₩45,083 | -3.75% | 76.9만 |
|---|
| 2026.09.25 | ₩45,459 | ₩47,538 | ₩44,909 | ₩47,229 | +3.89% | 88.7만 |
|---|
| 2026.09.24 | ₩47,109 | ₩47,216 | ₩44,627 | ₩45,459 | -3.50% | 71.5만 |
|---|
| 2026.09.23 | ₩48,919 | ₩48,960 | ₩46,424 | ₩47,283 | -3.35% | 61.5만 |
|---|
| 2026.09.22 | ₩49,308 | ₩49,738 | ₩48,571 | ₩49,255 | -0.11% | 33만 |
|---|
| 2026.09.21 | ₩49,107 | ₩49,107 | ₩47,887 | ₩48,665 | -0.90% | 51.1만 |
|---|
| 2026.09.18 | ₩50,516 | ₩50,542 | ₩48,262 | ₩48,758 | -3.48% | 82.9만 |
|---|
| 2026.09.17 | ₩51,870 | ₩52,568 | ₩50,153 | ₩50,516 | -2.61% | 34.8만 |
|---|
| 2026.09.16 | ₩51,159 | ₩52,031 | ₩49,912 | ₩50,931 | -0.45% | 25.2만 |
|---|
| 2026.09.15 | ₩53,400 | ₩53,896 | ₩50,650 | ₩51,079 | -4.35% | 33.1만 |
|---|
| 2026.09.14 | ₩51,776 | ₩51,803 | ₩50,945 | ₩51,280 | -0.96% | 21.8만 |
|---|
| 2026.09.11 | ₩52,005 | ₩52,246 | ₩51,522 | ₩52,112 | +0.21% | 17.6만 |
|---|
| 2026.09.10 | ₩50,797 | ₩51,696 | ₩50,797 | ₩51,414 | +1.21% | 16.6만 |
|---|
| 2026.09.09 | ₩52,300 | ₩52,675 | ₩51,200 | ₩51,535 | -1.46% | 34.4만 |
|---|
| 2026.09.08 | ₩54,231 | ₩54,231 | ₩52,394 | ₩52,662 | -2.89% | 18.6만 |
|---|
| 2026.09.04 | ₩53,923 | ₩54,888 | ₩53,359 | ₩54,593 | +1.24% | 24.1만 |
|---|
| 2026.09.03 | ₩53,601 | ₩54,795 | ₩53,198 | ₩53,681 | +0.15% | 36.1만 |
|---|
| 2026.09.02 | ₩51,911 | ₩53,574 | ₩51,911 | ₩52,957 | +2.02% | 17.7만 |
|---|
| 2026.09.01 | ₩52,313 | ₩52,675 | ₩51,414 | ₩51,803 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩53,279 | ₩53,279 | ₩52,447 | ₩52,702 | -1.08% | 31.7만 |
|---|
| 2026.08.28 | ₩54,379 | ₩54,379 | ₩52,796 | ₩53,051 | -2.44% | 22만 |
|---|
| 2026.08.27 | ₩53,708 | ₩54,499 | ₩53,265 | ₩54,164 | +0.85% | 17.7만 |
|---|
| 2026.08.26 | ₩53,762 | ₩54,178 | ₩53,091 | ₩53,882 | +0.22% | 20.5만 |
|---|
| 2026.08.25 | ₩53,400 | ₩54,164 | ₩52,353 | ₩53,775 | +0.70% | 25.5만 |
|---|
| 2026.08.24 | ₩54,191 | ₩54,271 | ₩52,689 | ₩52,917 | -2.35% | 30.8만 |
|---|
| 2026.08.21 | ₩55,023 | ₩56,257 | ₩54,043 | ₩54,285 | -1.34% | 27.8만 |
|---|
| 2026.08.20 | ₩55,103 | ₩55,103 | ₩53,882 | ₩54,553 | -1.00% | 28.6만 |
|---|
| 2026.08.19 | ₩57,102 | ₩59,476 | ₩55,398 | ₩55,814 | -2.26% | 33.9만 |
|---|
| 2026.08.18 | ₩57,437 | ₩57,947 | ₩56,042 | ₩56,525 | -1.59% | 33.7만 |
|---|
| 2026.08.17 | ₩58,416 | ₩59,127 | ₩57,544 | ₩58,135 | -0.48% | 44.9만 |
|---|
| 2026.08.14 | ₩57,772 | ₩59,623 | ₩56,726 | ₩59,020 | +2.16% | 40.7만 |
|---|
| 2026.08.13 | ₩55,680 | ₩58,215 | ₩54,996 | ₩57,772 | +3.76% | 39.5만 |
|---|
| 2026.08.12 | ₩55,331 | ₩56,096 | ₩54,218 | ₩55,546 | +0.39% | 23.5만 |
|---|
| 2026.08.11 | ₩55,693 | ₩57,571 | ₩55,412 | ₩55,546 | -0.26% | 28.8만 |
|---|
| 2026.08.10 | ₩55,345 | ₩55,988 | ₩54,057 | ₩55,693 | +0.63% | 34.3만 |
|---|
| 2026.08.07 | ₩54,285 | ₩56,055 | ₩54,285 | ₩55,345 | +1.95% | 28.1만 |
|---|
| 2026.08.06 | ₩55,680 | ₩55,747 | ₩53,748 | ₩54,191 | -2.67% | 40.9만 |
|---|
| 2026.08.05 | ₩57,678 | ₩58,524 | ₩55,626 | ₩55,894 | -3.09% | 41.3만 |
|---|
| 2026.08.04 | ₩55,707 | ₩57,933 | ₩54,701 | ₩57,759 | +3.68% | 44.1만 |
|---|
| 2026.08.03 | ₩54,956 | ₩55,747 | ₩54,526 | ₩55,707 | +1.37% | 59.1만 |
|---|
| 2026.07.31 | ₩57,450 | ₩57,571 | ₩53,896 | ₩54,432 | -5.25% | 49.1만 |
|---|
| 2026.07.30 | ₩57,209 | ₩57,477 | ₩54,996 | ₩56,766 | -0.77% | 88만 |
|---|
| 2026.07.29 | ₩56,444 | ₩58,631 | ₩56,082 | ₩57,531 | +1.92% | 82.5만 |
|---|
| 2026.07.28 | ₩56,740 | ₩57,276 | ₩55,948 | ₩56,444 | -0.52% | 48.5만 |
|---|
| 2026.07.27 | ₩56,699 | ₩57,665 | ₩54,942 | ₩56,431 | -0.47% | 74.7만 |
|---|
| 2026.07.24 | ₩62,534 | ₩64,855 | ₩56,914 | ₩57,263 | -8.43% | 100.4만 |
|---|
| 2026.07.23 | ₩49,899 | ₩61,649 | ₩49,818 | ₩61,179 | +22.61% | 173.7만 |
|---|
| 2026.07.22 | ₩48,946 | ₩51,146 | ₩48,302 | ₩48,356 | -1.21% | 57.3만 |
|---|
| 2026.07.21 | ₩47,793 | ₩49,228 | ₩47,645 | ₩49,147 | +2.83% | 24.3만 |
|---|
| 2026.07.20 | ₩49,134 | ₩49,134 | ₩46,907 | ₩47,712 | -2.89% | 28.1만 |
|---|
| 2026.07.17 | ₩48,758 | ₩49,536 | ₩47,726 | ₩48,208 | -1.13% | 26만 |
|---|
| 2026.07.16 | ₩49,308 | ₩50,127 | ₩49,013 | ₩49,805 | +1.01% | 33만 |
|---|
| 2026.07.15 | ₩48,530 | ₩50,529 | ₩48,530 | ₩49,241 | +1.46% | 34.3만 |
|---|
| 2026.07.14 | ₩48,450 | ₩49,094 | ₩47,846 | ₩48,141 | -0.64% | 35만 |
|---|
| 2026.07.13 | ₩48,329 | ₩49,241 | ₩47,618 | ₩48,450 | +0.25% | 30.9만 |
|---|
| 2026.07.10 | ₩47,860 | ₩48,772 | ₩47,860 | ₩48,061 | +0.42% | 18.7만 |
|---|
| 2026.07.09 | ₩46,304 | ₩48,410 | ₩46,223 | ₩47,860 | +3.36% | 44.1만 |
|---|
| 2026.07.08 | ₩45,888 | ₩46,438 | ₩44,319 | ₩46,250 | +0.79% | 27.7만 |
|---|
| 2026.07.07 | ₩46,666 | ₩46,894 | ₩45,901 | ₩46,250 | -0.89% | 26.1만 |
|---|
| 2026.07.06 | ₩45,660 | ₩46,733 | ₩45,043 | ₩46,652 | +2.17% | 27.6만 |
|---|
| 2026.07.02 | ₩46,049 | ₩47,095 | ₩44,721 | ₩45,445 | -1.31% | 29만 |
|---|
| 2026.07.01 | ₩45,754 | ₩46,760 | ₩45,365 | ₩45,968 | +0.47% | 25.8만 |
|---|
| 2026.06.30 | ₩45,579 | ₩46,049 | ₩44,708 | ₩45,754 | +0.38% | 30.1만 |
|---|
| 2026.06.29 | ₩47,176 | ₩47,216 | ₩44,842 | ₩45,579 | -3.38% | 66.5만 |
|---|
| 2026.06.26 | ₩48,048 | ₩48,249 | ₩46,411 | ₩47,524 | -1.09% | 97.1만 |
|---|
| 2026.06.25 | ₩47,565 | ₩49,174 | ₩46,599 | ₩48,477 | +1.92% | 23만 |
|---|
| 2026.06.24 | ₩47,028 | ₩47,900 | ₩46,706 | ₩47,471 | +0.94% | 29.9만 |
|---|
| 2026.06.23 | ₩46,639 | ₩47,779 | ₩46,478 | ₩47,028 | +0.83% | 40.6만 |
|---|
| 2026.06.22 | ₩47,967 | ₩48,611 | ₩46,934 | ₩47,283 | -1.43% | 25.7만 |
|---|
| 2026.06.18 | ₩48,665 | ₩49,107 | ₩48,034 | ₩48,195 | -0.96% | 61.8만 |
|---|
| 2026.06.17 | ₩47,645 | ₩49,764 | ₩47,377 | ₩48,034 | +0.82% | 45.7만 |
|---|
| 2026.06.16 | ₩47,887 | ₩48,557 | ₩46,733 | ₩47,645 | -0.50% | 36.7만 |
|---|
| 2026.06.15 | ₩49,550 | ₩50,449 | ₩47,766 | ₩47,846 | -3.44% | 60.4만 |
|---|
| 2026.06.12 | ₩48,396 | ₩49,416 | ₩48,141 | ₩48,772 | +0.78% | 41.9만 |
|---|
| 2026.06.11 | ₩47,498 | ₩48,745 | ₩46,210 | ₩48,396 | +1.89% | 39.6만 |
|---|
| 2026.06.10 | ₩48,785 | ₩50,381 | ₩46,894 | ₩47,028 | -3.60% | 32.6만 |
|---|
| 2026.06.09 | ₩49,979 | ₩50,516 | ₩48,128 | ₩48,785 | -2.39% | 32.9만 |
|---|
| 2026.06.08 | ₩49,241 | ₩49,738 | ₩48,517 | ₩49,322 | +0.16% | 25.9만 |
|---|
| 2026.06.05 | ₩50,516 | ₩50,542 | ₩48,048 | ₩48,624 | -3.74% | 37.4만 |
|---|
| 2026.06.04 | ₩50,784 | ₩51,146 | ₩49,925 | ₩50,878 | +0.18% | 27만 |
|---|
| 2026.06.03 | ₩50,019 | ₩52,058 | ₩49,389 | ₩50,717 | +1.39% | 43.4만 |
|---|
| 2026.06.02 | ₩47,766 | ₩50,167 | ₩47,766 | ₩50,060 | +4.80% | 47.2만 |
|---|
| 2026.06.01 | ₩46,223 | ₩47,833 | ₩45,620 | ₩47,726 | +3.25% | 33.3만 |
|---|
| 2026.05.29 | ₩46,840 | ₩47,296 | ₩46,384 | ₩46,532 | -0.66% | 25.5만 |
|---|
| 2026.05.28 | ₩46,210 | ₩47,189 | ₩45,807 | ₩46,773 | +1.22% | 25.8만 |
|---|
| 2026.05.27 | ₩45,754 | ₩46,679 | ₩45,740 | ₩46,559 | +1.76% | 27.7만 |
|---|
| 2026.05.26 | ₩44,251 | ₩45,915 | ₩44,211 | ₩45,298 | +2.36% | 43만 |
|---|
| 2026.05.22 | ₩42,856 | ₩43,983 | ₩42,856 | ₩43,916 | +2.47% | 16.3만 |
|---|
| 2026.05.21 | ₩41,327 | ₩42,776 | ₩40,777 | ₩42,695 | +3.31% | 23.2만 |
|---|
| 2026.05.20 | ₩40,254 | ₩41,918 | ₩40,066 | ₩41,850 | +3.97% | 26.7만 |
|---|
| 2026.05.19 | ₩40,482 | ₩41,019 | ₩39,409 | ₩40,187 | -0.73% | 30.4만 |
|---|
| 2026.05.18 | ₩40,804 | ₩41,891 | ₩40,603 | ₩40,697 | -0.26% | 23.7만 |
|---|
| 2026.05.15 | ₩41,703 | ₩42,159 | ₩40,375 | ₩40,469 | -2.96% | 26.3만 |
|---|
| 2026.05.14 | ₩41,891 | ₩42,883 | ₩41,757 | ₩42,199 | +0.74% | 30.9만 |
|---|
| 2026.05.13 | ₩40,348 | ₩41,716 | ₩40,187 | ₩41,260 | +2.26% | 21.3만 |
|---|
| 2026.05.12 | ₩40,858 | ₩40,938 | ₩40,227 | ₩40,643 | -0.53% | 14.8만 |
|---|
| 2026.05.11 | ₩41,971 | ₩42,146 | ₩40,831 | ₩40,898 | -2.56% | 13만 |
|---|
| 2026.05.08 | ₩41,488 | ₩42,467 | ₩41,381 | ₩42,347 | +2.07% | 24만 |
|---|
| 2026.05.07 | ₩41,783 | ₩42,199 | ₩41,207 | ₩41,327 | -1.09% | 21.5만 |
|---|
| 2026.05.06 | ₩41,341 | ₩42,052 | ₩40,911 | ₩41,408 | +0.16% | 21만 |
|---|
| 2026.05.05 | ₩40,026 | ₩41,140 | ₩39,704 | ₩40,831 | +2.01% | 22.9만 |
|---|
| 2026.05.04 | ₩40,348 | ₩40,777 | ₩39,141 | ₩39,905 | -1.10% | 24.5만 |
|---|
| 2026.05.01 | ₩40,429 | ₩41,341 | ₩39,570 | ₩40,643 | +0.53% | 27.2만 |
|---|
| 2026.04.30 | ₩39,516 | ₩40,670 | ₩39,315 | ₩40,375 | +2.17% | 32.6만 |
|---|
| 2026.04.29 | ₩39,892 | ₩40,201 | ₩39,329 | ₩39,543 | -0.87% | 27.9만 |
|---|
| 2026.04.28 | ₩40,107 | ₩40,965 | ₩39,677 | ₩40,120 | +0.03% | 30만 |
|---|
| 2026.04.27 | ₩40,563 | ₩40,898 | ₩39,946 | ₩39,999 | -1.39% | 37.6만 |
|---|
| 2026.04.24 | ₩40,174 | ₩41,837 | ₩38,993 | ₩40,858 | +1.70% | 60.9만 |
|---|
| 2026.04.23 | ₩41,582 | ₩43,259 | ₩39,664 | ₩39,718 | -4.48% | 56만 |
|---|
| 2026.04.22 | ₩38,859 | ₩39,342 | ₩38,457 | ₩38,564 | -0.76% | 30.3만 |
|---|
| 2026.04.21 | ₩39,758 | ₩40,093 | ₩38,618 | ₩38,752 | -2.53% | 20.1만 |
|---|
| 2026.04.20 | ₩39,758 | ₩40,107 | ₩39,610 | ₩39,677 | -0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩39,503 | ₩41,274 | ₩38,967 | ₩39,932 | +1.09% | 25.4만 |
|---|
| 2026.04.16 | ₩38,215 | ₩38,537 | ₩37,692 | ₩38,175 | -0.11% | 21.6만 |
|---|
| 2026.04.15 | ₩39,302 | ₩39,409 | ₩38,054 | ₩38,376 | -2.35% | 27.9만 |
|---|
| 2026.04.14 | ₩39,423 | ₩39,744 | ₩39,181 | ₩39,356 | -0.17% | 11만 |
|---|
| 2026.04.13 | ₩38,926 | ₩39,490 | ₩38,457 | ₩39,463 | +1.38% | 16만 |
|---|
| 2026.04.10 | ₩39,369 | ₩39,825 | ₩39,101 | ₩39,302 | -0.17% | 15.3만 |
|---|
| 2026.04.09 | ₩38,685 | ₩39,543 | ₩38,336 | ₩39,369 | +1.77% | 18.7만 |
|---|
| 2026.04.08 | ₩39,020 | ₩39,691 | ₩38,578 | ₩38,940 | -0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩36,820 | ₩37,142 | ₩36,418 | ₩37,075 | +0.69% | 16만 |
|---|
| 2026.04.06 | ₩36,968 | ₩37,571 | ₩36,767 | ₩37,142 | +0.47% | 20.3만 |
|---|
| 2026.04.02 | ₩36,928 | ₩38,121 | ₩36,445 | ₩37,236 | +0.84% | 22.9만 |
|---|
| 2026.04.01 | ₩37,639 | ₩38,256 | ₩37,384 | ₩37,907 | +0.71% | 14.8만 |
|---|
| 2026.03.31 | ₩37,048 | ₩37,504 | ₩36,311 | ₩37,263 | +0.58% | 27.4만 |
|---|
| 2026.03.30 | ₩37,223 | ₩37,370 | ₩36,257 | ₩36,498 | -1.95% | 29.6만 |
|---|
| 2026.03.27 | ₩38,671 | ₩38,792 | ₩37,089 | ₩37,115 | -4.02% | 18.9만 |
|---|
| 2026.03.26 | ₩38,014 | ₩39,315 | ₩37,907 | ₩39,074 | +2.79% | 23.7만 |
|---|
| 2026.03.25 | ₩39,114 | ₩39,208 | ₩38,215 | ₩38,564 | -1.41% | 14만 |
|---|
| 2026.03.24 | ₩37,826 | ₩39,396 | ₩37,826 | ₩38,618 | +2.09% | 23.6만 |
|---|
| 2026.03.23 | ₩38,095 | ₩39,275 | ₩37,853 | ₩38,417 | +0.85% | 37.3만 |
|---|
| 2026.03.20 | ₩37,209 | ₩37,276 | ₩36,217 | ₩36,928 | -0.76% | 58.4만 |
|---|
| 2026.03.19 | ₩37,182 | ₩37,692 | ₩36,498 | ₩37,370 | +0.51% | 19.6만 |
|---|
| 2026.03.18 | ₩37,209 | ₩37,665 | ₩37,089 | ₩37,639 | +1.15% | 26.8만 |
|---|
| 2026.03.17 | ₩37,840 | ₩38,484 | ₩37,357 | ₩37,773 | -0.18% | 20.2만 |
|---|
| 2026.03.16 | ₩37,652 | ₩38,014 | ₩37,263 | ₩37,598 | -0.14% | 18.9만 |
|---|
| 2026.03.13 | ₩38,282 | ₩38,457 | ₩36,861 | ₩37,317 | -2.52% | 18만 |
|---|
| 2026.03.12 | ₩38,443 | ₩38,497 | ₩37,518 | ₩37,867 | -1.50% | 18.8만 |
|---|
| 2026.03.11 | ₩38,806 | ₩39,651 | ₩38,484 | ₩39,087 | +0.73% | 16.3만 |
|---|
| 2026.03.10 | ₩38,953 | ₩39,932 | ₩38,631 | ₩38,779 | -0.45% | 22.1만 |
|---|
| 2026.03.09 | ₩38,510 | ₩39,195 | ₩37,719 | ₩38,980 | +1.22% | 25.9만 |
|---|
| 2026.03.06 | ₩40,348 | ₩41,059 | ₩39,275 | ₩39,503 | -2.09% | 15.9만 |
|---|
| 2026.03.05 | ₩40,549 | ₩41,461 | ₩40,402 | ₩40,965 | +1.03% | 20.1만 |
|---|
| 2026.03.04 | ₩42,172 | ₩42,400 | ₩41,059 | ₩41,233 | -2.23% | 16.2만 |
|---|
| 2026.03.03 | ₩41,824 | ₩42,132 | ₩41,019 | ₩41,824 | 0.00% | 19.2만 |
|---|
| 2026.03.02 | ₩42,897 | ₩43,393 | ₩42,253 | ₩43,339 | +1.03% | 19.8만 |
|---|
| 2026.02.27 | ₩43,621 | ₩44,104 | ₩42,615 | ₩43,956 | +0.77% | 35.9만 |
|---|
| 2026.02.26 | ₩44,842 | ₩45,097 | ₩43,728 | ₩44,265 | -1.29% | 34.5만 |
|---|
| 2026.02.25 | ₩46,035 | ₩46,384 | ₩43,500 | ₩44,734 | -2.83% | 35.9만 |
|---|
| 2026.02.24 | ₩44,895 | ₩46,760 | ₩44,694 | ₩45,928 | +2.30% | 37.4만 |
|---|
| 2026.02.23 | ₩45,593 | ₩45,593 | ₩43,326 | ₩43,608 | -4.35% | 41.5만 |
|---|
| 2026.02.20 | ₩41,730 | ₩46,062 | ₩41,569 | ₩45,754 | +9.64% | 53.8만 |
|---|
| 2026.02.19 | ₩41,609 | ₩42,695 | ₩40,093 | ₩41,998 | +0.93% | 55.2만 |
|---|
| 2026.02.18 | ₩42,239 | ₩43,004 | ₩41,153 | ₩41,461 | -1.84% | 48.6만 |
|---|
| 2026.02.17 | ₩43,205 | ₩43,541 | ₩41,985 | ₩42,320 | -2.05% | 29.9만 |
|---|
| 2026.02.13 | ₩43,071 | ₩43,742 | ₩42,655 | ₩43,205 | +0.31% | 48.1만 |
|---|
| 2026.02.12 | ₩43,769 | ₩44,600 | ₩41,850 | ₩42,736 | -2.36% | 26.3만 |
|---|
| 2026.02.11 | ₩43,702 | ₩44,412 | ₩43,125 | ₩43,473 | -0.52% | 47.4만 |
|---|
| 2026.02.10 | ₩42,763 | ₩43,889 | ₩42,333 | ₩43,393 | +1.47% | 60만 |
|---|
| 2026.02.09 | ₩43,393 | ₩43,970 | ₩42,669 | ₩42,830 | -1.30% | 27만 |
|---|
| 2026.02.06 | ₩42,722 | ₩43,836 | ₩42,655 | ₩43,192 | +1.10% | 33.1만 |
|---|
| 2026.02.05 | ₩42,977 | ₩43,500 | ₩42,736 | ₩42,910 | -0.16% | 23.6만 |
|---|
| 2026.02.04 | ₩42,508 | ₩44,614 | ₩42,467 | ₩43,326 | +1.92% | 35.4만 |
|---|
| 2026.02.03 | ₩42,776 | ₩43,702 | ₩41,260 | ₩42,025 | -1.76% | 25.8만 |
|---|
| 2026.02.02 | ₩42,870 | ₩43,313 | ₩42,119 | ₩42,789 | -0.19% | 29.2만 |
|---|
| 2026.01.30 | ₩47,618 | ₩47,954 | ₩42,320 | ₩42,870 | -9.97% | 81.1만 |
|---|
| 2026.01.29 | ₩48,665 | ₩48,745 | ₩47,498 | ₩48,074 | -1.21% | 29.7만 |
|---|
| 2026.01.28 | ₩49,456 | ₩49,657 | ₩48,155 | ₩48,343 | -2.25% | 13.9만 |
|---|
| 2026.01.27 | ₩49,161 | ₩49,630 | ₩49,000 | ₩49,241 | +0.16% | 12만 |
|---|
| 2026.01.26 | ₩49,147 | ₩49,778 | ₩48,732 | ₩49,174 | +0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩49,885 | ₩50,100 | ₩48,624 | ₩49,228 | -1.32% | 14만 |
|---|
| 2026.01.22 | ₩50,502 | ₩51,374 | ₩49,590 | ₩50,221 | -0.56% | 14.5만 |
|---|
| 2026.01.21 | ₩48,638 | ₩50,878 | ₩48,638 | ₩50,328 | +3.47% | 15.1만 |
|---|
| 2026.01.20 | ₩48,343 | ₩48,852 | ₩47,927 | ₩48,276 | -0.14% | 11.4만 |
|---|
| 2026.01.16 | ₩50,931 | ₩50,931 | ₩49,335 | ₩49,456 | -2.90% | 16.1만 |
|---|
| 2026.01.15 | ₩49,912 | ₩51,092 | ₩49,603 | ₩51,039 | +2.26% | 15.4만 |
|---|
| 2026.01.14 | ₩51,937 | ₩52,340 | ₩49,483 | ₩49,925 | -3.87% | 19.6만 |
|---|
| 2026.01.13 | ₩51,709 | ₩52,702 | ₩51,066 | ₩51,830 | +0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩51,709 | ₩51,750 | ₩50,811 | ₩51,508 | -0.39% | 21.6만 |
|---|
| 2026.01.09 | ₩52,528 | ₩52,957 | ₩50,905 | ₩51,964 | -1.07% | 15.4만 |
|---|
| 2026.01.08 | ₩50,261 | ₩52,635 | ₩50,261 | ₩52,380 | +4.22% | 18.5만 |
|---|
| 2026.01.07 | ₩51,830 | ₩52,098 | ₩50,194 | ₩50,636 | -2.30% | 13.4만 |
|---|
| 2026.01.06 | ₩50,221 | ₩51,750 | ₩49,818 | ₩51,656 | +2.86% | 16.8만 |
|---|
| 2026.01.05 | ₩49,349 | ₩50,918 | ₩49,349 | ₩50,583 | +2.50% | 16.1만 |
|---|
| 2026.01.02 | ₩49,000 | ₩49,469 | ₩48,101 | ₩49,402 | +0.82% | 15.3만 |
|---|
| 2025.12.31 | ₩50,301 | ₩50,301 | ₩48,463 | ₩48,785 | -3.01% | 11.1만 |
|---|
| 2025.12.30 | ₩50,046 | ₩50,395 | ₩49,456 | ₩50,288 | +0.48% | 16.9만 |
|---|
| 2025.12.29 | ₩49,764 | ₩50,180 | ₩49,443 | ₩50,100 | +0.67% | 15.2만 |
|---|
| 2025.12.26 | ₩49,644 | ₩50,060 | ₩49,456 | ₩49,845 | +0.41% | 8.8만 |
|---|
| 2025.12.24 | ₩49,711 | ₩50,167 | ₩49,510 | ₩49,644 | -0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩50,060 | ₩50,153 | ₩49,657 | ₩49,791 | -0.54% | 11.1만 |
|---|
| 2025.12.22 | ₩50,113 | ₩50,824 | ₩49,925 | ₩50,127 | +0.03% | 18.9만 |
|---|
| 2025.12.19 | ₩50,153 | ₩50,636 | ₩49,697 | ₩49,791 | -0.72% | 58.5만 |
|---|
| 2025.12.18 | ₩50,301 | ₩51,052 | ₩49,469 | ₩50,194 | -0.21% | 16.7만 |
|---|
| 2025.12.17 | ₩49,536 | ₩50,610 | ₩49,241 | ₩49,778 | +0.49% | 13.5만 |
|---|
| 2025.12.16 | ₩50,006 | ₩50,489 | ₩49,228 | ₩49,550 | -0.91% | 16.2만 |
|---|
| 2025.12.15 | ₩49,899 | ₩50,569 | ₩49,282 | ₩49,966 | +0.13% | 18.1만 |
|---|
| 2025.12.12 | ₩50,878 | ₩51,575 | ₩49,443 | ₩49,523 | -2.66% | 16.1만 |
|---|
| 2025.12.11 | ₩51,052 | ₩51,052 | ₩50,100 | ₩50,650 | -0.79% | 13.7만 |
|---|
| 2025.12.10 | ₩48,584 | ₩51,227 | ₩48,557 | ₩50,864 | +4.69% | 20만 |
|---|
| 2025.12.09 | ₩48,369 | ₩49,402 | ₩48,182 | ₩48,477 | +0.22% | 13.1만 |
|---|
| 2025.12.08 | ₩49,282 | ₩49,443 | ₩47,685 | ₩48,718 | -1.14% | 13.8만 |
|---|
| 2025.12.05 | ₩49,939 | ₩50,153 | ₩48,584 | ₩48,906 | -2.07% | 16.3만 |
|---|
| 2025.12.04 | ₩49,080 | ₩49,751 | ₩48,651 | ₩49,711 | +1.28% | 15.2만 |
|---|
| 2025.12.03 | ₩48,262 | ₩50,194 | ₩48,262 | ₩49,268 | +2.08% | 25.3만 |
|---|
| 2025.12.02 | ₩48,732 | ₩49,013 | ₩47,484 | ₩47,900 | -1.71% | 33.8만 |
|---|
| 2025.12.01 | ₩47,524 | ₩48,638 | ₩47,176 | ₩48,517 | +2.09% | 14.2만 |
|---|
| 2025.11.28 | ₩48,235 | ₩48,651 | ₩47,551 | ₩47,846 | -0.81% | 7.3만 |
|---|
| 2025.11.26 | ₩48,007 | ₩49,121 | ₩47,779 | ₩47,846 | -0.34% | 30.9만 |
|---|
| 2025.11.25 | ₩47,256 | ₩49,000 | ₩47,015 | ₩48,369 | +2.36% | 17.8만 |
|---|
| 2025.11.24 | ₩46,773 | ₩47,672 | ₩46,465 | ₩47,256 | +1.03% | 22.3만 |
|---|
| 2025.11.21 | ₩44,158 | ₩46,988 | ₩44,144 | ₩46,934 | +6.29% | 21.8만 |
|---|
| 2025.11.20 | ₩46,009 | ₩46,103 | ₩43,728 | ₩43,849 | -4.69% | 12.9만 |
|---|
| 2025.11.19 | ₩46,076 | ₩46,451 | ₩45,284 | ₩45,432 | -1.40% | 12.1만 |
|---|
| 2025.11.18 | ₩46,304 | ₩46,706 | ₩45,942 | ₩46,076 | -0.49% | 11.2만 |
|---|
| 2025.11.17 | ₩47,591 | ₩48,182 | ₩46,451 | ₩46,559 | -2.17% | 12.8만 |
|---|
| 2025.11.14 | ₩48,048 | ₩48,410 | ₩47,618 | ₩47,940 | -0.22% | 11.5만 |
|---|
| 2025.11.13 | ₩49,805 | ₩50,583 | ₩48,034 | ₩48,463 | -2.69% | 20.3만 |
|---|
| 2025.11.12 | ₩50,650 | ₩51,709 | ₩49,778 | ₩49,966 | -1.35% | 20.5만 |
|---|
| 2025.11.11 | ₩49,617 | ₩50,811 | ₩49,443 | ₩50,784 | +2.35% | 17.6만 |
|---|
| 2025.11.10 | ₩48,785 | ₩49,751 | ₩48,249 | ₩49,295 | +1.04% | 13.9만 |
|---|
| 2025.11.07 | ₩48,182 | ₩48,879 | ₩47,457 | ₩48,504 | +0.67% | 14.2만 |
|---|
| 2025.11.06 | ₩49,657 | ₩50,033 | ₩48,208 | ₩48,249 | -2.84% | 16.4만 |
|---|
| 2025.11.05 | ₩49,899 | ₩50,167 | ₩49,040 | ₩49,671 | -0.46% | 14.3만 |
|---|
| 2025.11.04 | ₩49,617 | ₩49,872 | ₩47,618 | ₩49,416 | -0.41% | 14.8만 |
|---|
| 2025.11.03 | ₩49,147 | ₩50,556 | ₩48,705 | ₩50,301 | +2.35% | 27.7만 |
|---|
| 2025.10.31 | ₩49,000 | ₩49,764 | ₩48,302 | ₩49,362 | +0.74% | 24.3만 |
|---|
| 2025.10.30 | ₩49,228 | ₩50,060 | ₩48,839 | ₩49,094 | -0.27% | 24.5만 |
|---|
| 2025.10.29 | ₩49,402 | ₩51,227 | ₩49,402 | ₩49,711 | +0.62% | 29만 |
|---|
| 2025.10.28 | ₩49,013 | ₩49,912 | ₩48,826 | ₩49,402 | +0.79% | 20.1만 |
|---|
| 2025.10.27 | ₩50,100 | ₩50,623 | ₩49,228 | ₩49,496 | -1.20% | 22.4만 |
|---|
| 2025.10.24 | ₩50,301 | ₩51,119 | ₩49,349 | ₩50,033 | -0.53% | 36.2만 |
|---|
| 2025.10.23 | ₩47,954 | ₩50,569 | ₩47,015 | ₩49,845 | +3.94% | 39.9만 |
|---|
| 2025.10.22 | ₩46,974 | ₩47,283 | ₩45,646 | ₩46,076 | -1.91% | 22.9만 |
|---|
| 2025.10.21 | ₩46,679 | ₩47,283 | ₩45,740 | ₩47,068 | +0.83% | 14.8만 |
|---|
| 2025.10.20 | ₩45,942 | ₩46,585 | ₩45,687 | ₩46,559 | +1.34% | 13.3만 |
|---|
| 2025.10.17 | ₩45,579 | ₩45,915 | ₩44,573 | ₩45,781 | +0.44% | 14.7만 |
|---|
| 2025.10.16 | ₩45,982 | ₩46,116 | ₩45,029 | ₩45,781 | -0.44% | 13.5만 |
|---|
| 2025.10.15 | ₩45,740 | ₩46,478 | ₩45,029 | ₩46,022 | +0.62% | 16.7만 |
|---|
| 2025.10.14 | ₩44,573 | ₩45,875 | ₩42,924 | ₩45,566 | +2.23% | 23.6만 |
|---|
| 2025.10.13 | ₩45,418 | ₩45,740 | ₩44,949 | ₩45,123 | -0.65% | 13.5만 |
|---|
| 2025.10.10 | ₩45,875 | ₩46,357 | ₩44,801 | ₩44,909 | -2.11% | 19.7만 |
|---|