시장 데이터를 불러오는 중
전체 종목
그린플러스 과거 주가
186230.KQ · KOSDAQ
주요 제품·사업: 첨단유리온실, 온실용자재설치공사, 알루미늄 압출/가공제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
186230.KQ · KOSDAQ
주요 제품·사업: 첨단유리온실, 온실용자재설치공사, 알루미늄 압출/가공제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,150 | ₩3,210 | ₩3,085 | ₩3,200 | +1.59% | 9.3천 |
| 2026.10.07 | ₩3,285 | ₩3,285 | ₩3,095 | ₩3,205 | -2.44% | 9.6천 |
| 2026.10.06 | ₩3,250 | ₩3,250 | ₩3,165 | ₩3,215 | -1.08% | 1.1만 |
| 2026.10.02 | ₩3,180 | ₩3,290 | ₩3,130 | ₩3,240 | +1.89% | 3.2만 |
| 2026.10.01 | ₩3,205 | ₩3,205 | ₩3,060 | ₩3,180 | -0.78% | 5.9천 |
| 2026.09.30 | ₩3,135 | ₩3,265 | ₩3,100 | ₩3,180 | +1.44% | 6.5천 |
| 2026.09.29 | ₩3,145 | ₩3,285 | ₩3,125 | ₩3,160 | +0.48% | 6.4천 |
| 2026.09.28 | ₩3,175 | ₩3,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,105 |
| ₩3,185 |
| +0.31% |
| 5.4천 |
| 2026.09.23 | ₩3,165 | ₩3,200 | ₩3,090 | ₩3,200 | +1.11% | 1.1만 |
|---|
| 2026.09.22 | ₩3,220 | ₩3,220 | ₩3,030 | ₩3,170 | -1.55% | 2.7만 |
|---|
| 2026.09.21 | ₩3,255 | ₩3,300 | ₩3,125 | ₩3,220 | -1.08% | 1.7만 |
|---|
| 2026.09.18 | ₩3,280 | ₩3,300 | ₩3,150 | ₩3,220 | -1.83% | 1.3만 |
|---|
| 2026.09.17 | ₩3,280 | ₩3,295 | ₩3,190 | ₩3,235 | -1.37% | 9.5천 |
|---|
| 2026.09.16 | ₩3,280 | ₩3,300 | ₩3,195 | ₩3,240 | -1.22% | 1.1만 |
|---|
| 2026.09.15 | ₩3,260 | ₩3,265 | ₩3,135 | ₩3,250 | -0.31% | 1.8만 |
|---|
| 2026.09.14 | ₩3,380 | ₩3,380 | ₩3,195 | ₩3,245 | -3.99% | 2.4만 |
|---|
| 2026.09.11 | ₩3,330 | ₩3,425 | ₩3,280 | ₩3,380 | +1.50% | 2.3만 |
|---|
| 2026.09.10 | ₩3,475 | ₩3,475 | ₩3,360 | ₩3,430 | -1.29% | 2만 |
|---|
| 2026.09.09 | ₩3,495 | ₩3,495 | ₩3,390 | ₩3,475 | -0.57% | 1.6만 |
|---|
| 2026.09.08 | ₩3,520 | ₩3,550 | ₩3,430 | ₩3,495 | -0.71% | 1.2만 |
|---|
| 2026.09.07 | ₩3,490 | ₩3,550 | ₩3,340 | ₩3,520 | +0.86% | 1.1만 |
|---|
| 2026.09.04 | ₩3,515 | ₩3,515 | ₩3,410 | ₩3,515 | 0.00% | 2.3만 |
|---|
| 2026.09.03 | ₩3,530 | ₩3,540 | ₩3,380 | ₩3,525 | -0.14% | 1.5만 |
|---|
| 2026.09.02 | ₩3,535 | ₩3,535 | ₩3,450 | ₩3,530 | -0.14% | 1.1만 |
|---|
| 2026.09.01 | ₩3,500 | ₩3,515 | ₩3,450 | ₩3,515 | +0.43% | 1만 |
|---|
| 2026.08.31 | ₩3,500 | ₩3,520 | ₩3,475 | ₩3,500 | 0.00% | 6.8천 |
|---|
| 2026.08.28 | ₩3,490 | ₩3,505 | ₩3,445 | ₩3,500 | +0.29% | 1.2만 |
|---|
| 2026.08.27 | ₩3,515 | ₩3,520 | ₩3,350 | ₩3,490 | -0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩3,490 | ₩3,495 | ₩3,390 | ₩3,475 | -0.43% | 8.8천 |
|---|
| 2026.08.25 | ₩3,445 | ₩3,450 | ₩3,360 | ₩3,450 | +0.15% | 9.3천 |
|---|
| 2026.08.24 | ₩3,405 | ₩3,447 | ₩3,390 | ₩3,445 | +1.17% | 1만 |
|---|
| 2026.08.21 | ₩3,435 | ₩3,450 | ₩3,350 | ₩3,445 | +0.29% | 2만 |
|---|
| 2026.08.20 | ₩3,450 | ₩3,450 | ₩3,240 | ₩3,435 | -0.43% | 2.3만 |
|---|
| 2026.08.19 | ₩3,265 | ₩3,450 | ₩3,265 | ₩3,435 | +5.21% | 2.5만 |
|---|
| 2026.08.18 | ₩3,390 | ₩3,445 | ₩3,390 | ₩3,425 | +1.03% | 2.4만 |
|---|
| 2026.08.14 | ₩3,360 | ₩3,435 | ₩3,255 | ₩3,400 | +1.19% | 1.5만 |
|---|
| 2026.08.13 | ₩3,365 | ₩3,445 | ₩3,290 | ₩3,445 | +2.38% | 1.4만 |
|---|
| 2026.08.12 | ₩3,315 | ₩3,470 | ₩3,315 | ₩3,410 | +2.87% | 8.7천 |
|---|
| 2026.08.11 | ₩3,370 | ₩3,450 | ₩3,330 | ₩3,390 | +0.59% | 2.4만 |
|---|
| 2026.08.10 | ₩3,235 | ₩3,370 | ₩3,170 | ₩3,370 | +4.17% | 2.4만 |
|---|
| 2026.08.07 | ₩3,245 | ₩3,245 | ₩3,145 | ₩3,210 | -1.08% | 2.2만 |
|---|
| 2026.08.06 | ₩3,285 | ₩3,325 | ₩3,155 | ₩3,250 | -1.07% | 1.3만 |
|---|
| 2026.08.05 | ₩3,075 | ₩3,345 | ₩3,065 | ₩3,285 | +6.83% | 6.1만 |
|---|
| 2026.08.04 | ₩3,030 | ₩3,085 | ₩3,000 | ₩3,075 | +1.49% | 1만 |
|---|
| 2026.08.03 | ₩3,055 | ₩3,060 | ₩2,995 | ₩3,045 | -0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩3,020 | ₩3,070 | ₩2,930 | ₩3,070 | +1.66% | 1.5만 |
|---|
| 2026.07.30 | ₩2,845 | ₩3,085 | ₩2,845 | ₩3,025 | +6.33% | 1.5만 |
|---|
| 2026.07.29 | ₩3,105 | ₩3,105 | ₩2,842 | ₩3,000 | -3.38% | 3.2만 |
|---|
| 2026.07.28 | ₩3,095 | ₩3,095 | ₩2,910 | ₩3,080 | -0.48% | 2.3만 |
|---|
| 2026.07.27 | ₩3,050 | ₩3,095 | ₩2,910 | ₩3,095 | +1.48% | 1.2만 |
|---|
| 2026.07.24 | ₩3,100 | ₩3,130 | ₩2,970 | ₩3,080 | -0.65% | 3.3만 |
|---|
| 2026.07.23 | ₩3,140 | ₩3,140 | ₩2,960 | ₩3,100 | -1.27% | 1.3만 |
|---|
| 2026.07.22 | ₩3,065 | ₩3,105 | ₩3,005 | ₩3,095 | +0.98% | 9.3천 |
|---|
| 2026.07.21 | ₩3,050 | ₩3,090 | ₩3,005 | ₩3,065 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,175 | ₩3,045 | ₩3,095 | -2.52% | 1.7만 |
|---|
| 2026.07.16 | ₩3,235 | ₩3,240 | ₩3,010 | ₩3,205 | -0.93% | 2.7만 |
|---|
| 2026.07.15 | ₩3,120 | ₩3,250 | ₩3,075 | ₩3,240 | +3.85% | 1.5만 |
|---|
| 2026.07.14 | ₩3,030 | ₩3,215 | ₩3,010 | ₩3,140 | +3.63% | 2.8만 |
|---|
| 2026.07.13 | ₩3,175 | ₩3,245 | ₩2,985 | ₩3,195 | +0.63% | 2.6만 |
|---|
| 2026.07.10 | ₩3,140 | ₩3,175 | ₩3,070 | ₩3,175 | +1.11% | 3.9만 |
|---|
| 2026.07.09 | ₩3,250 | ₩3,280 | ₩3,070 | ₩3,160 | -2.77% | 4.2만 |
|---|
| 2026.07.08 | ₩3,260 | ₩3,295 | ₩3,065 | ₩3,250 | -0.31% | 5만 |
|---|
| 2026.07.07 | ₩3,285 | ₩3,385 | ₩3,120 | ₩3,260 | -0.76% | 2.9만 |
|---|
| 2026.07.06 | ₩3,285 | ₩3,370 | ₩3,170 | ₩3,285 | 0.00% | 3.4만 |
|---|
| 2026.07.03 | ₩3,225 | ₩3,285 | ₩3,095 | ₩3,285 | +1.86% | 5.5만 |
|---|
| 2026.07.02 | ₩3,080 | ₩3,250 | ₩3,080 | ₩3,240 | +5.19% | 4.8만 |
|---|
| 2026.07.01 | ₩3,180 | ₩3,235 | ₩3,110 | ₩3,185 | +0.16% | 2.2만 |
|---|
| 2026.06.30 | ₩3,080 | ₩3,200 | ₩3,040 | ₩3,175 | +3.08% | 3.8만 |
|---|
| 2026.06.29 | ₩3,155 | ₩3,225 | ₩3,055 | ₩3,140 | -0.48% | 3.9만 |
|---|
| 2026.06.26 | ₩3,015 | ₩3,280 | ₩2,935 | ₩3,155 | +4.64% | 11.6만 |
|---|
| 2026.06.25 | ₩2,965 | ₩3,245 | ₩2,880 | ₩3,040 | +2.53% | 11.2만 |
|---|
| 2026.06.24 | ₩2,830 | ₩3,100 | ₩2,795 | ₩2,965 | +4.77% | 9.8만 |
|---|
| 2026.06.23 | ₩3,330 | ₩3,470 | ₩2,895 | ₩3,040 | -8.71% | 8.8만 |
|---|
| 2026.06.22 | ₩3,450 | ₩3,450 | ₩3,200 | ₩3,330 | -3.48% | 6만 |
|---|
| 2026.06.19 | ₩3,465 | ₩3,475 | ₩3,205 | ₩3,445 | -0.58% | 5.6만 |
|---|
| 2026.06.18 | ₩3,565 | ₩3,600 | ₩3,440 | ₩3,465 | -2.81% | 1.5만 |
|---|
| 2026.06.17 | ₩3,475 | ₩3,575 | ₩3,440 | ₩3,520 | +1.29% | 2.2만 |
|---|
| 2026.06.16 | ₩3,500 | ₩3,540 | ₩3,445 | ₩3,480 | -0.57% | 1.6만 |
|---|
| 2026.06.15 | ₩3,365 | ₩3,610 | ₩3,365 | ₩3,495 | +3.86% | 5.6만 |
|---|
| 2026.06.12 | ₩3,320 | ₩3,380 | ₩3,300 | ₩3,365 | +1.36% | 2.6만 |
|---|
| 2026.06.11 | ₩3,360 | ₩3,365 | ₩3,285 | ₩3,345 | -0.45% | 2.1만 |
|---|
| 2026.06.10 | ₩3,370 | ₩3,400 | ₩3,230 | ₩3,360 | -0.30% | 3.4만 |
|---|
| 2026.06.09 | ₩3,240 | ₩3,400 | ₩3,240 | ₩3,380 | +4.32% | 3.6만 |
|---|
| 2026.06.08 | ₩3,150 | ₩3,415 | ₩3,150 | ₩3,340 | +6.03% | 6.8만 |
|---|
| 2026.06.05 | ₩3,475 | ₩3,490 | ₩3,390 | ₩3,450 | -0.72% | 4.8만 |
|---|
| 2026.06.04 | ₩3,700 | ₩3,700 | ₩3,525 | ₩3,550 | -4.05% | 2.3만 |
|---|
| 2026.06.02 | ₩3,605 | ₩3,700 | ₩3,420 | ₩3,700 | +2.64% | 7.8만 |
|---|
| 2026.06.01 | ₩3,700 | ₩3,700 | ₩3,400 | ₩3,680 | -0.54% | 9.9만 |
|---|
| 2026.05.29 | ₩3,865 | ₩3,975 | ₩3,640 | ₩3,700 | -4.27% | 10.5만 |
|---|
| 2026.05.28 | ₩4,015 | ₩4,040 | ₩3,800 | ₩3,980 | -0.87% | 6.6만 |
|---|
| 2026.05.27 | ₩4,110 | ₩4,140 | ₩3,985 | ₩4,010 | -2.43% | 3.2만 |
|---|
| 2026.05.26 | ₩4,095 | ₩4,200 | ₩4,090 | ₩4,140 | +1.10% | 3.4만 |
|---|
| 2026.05.22 | ₩4,130 | ₩4,135 | ₩4,030 | ₩4,095 | -0.85% | 2.8만 |
|---|
| 2026.05.21 | ₩4,040 | ₩4,200 | ₩4,040 | ₩4,130 | +2.23% | 3.7만 |
|---|
| 2026.05.20 | ₩4,095 | ₩4,100 | ₩3,975 | ₩4,040 | -1.34% | 2만 |
|---|
| 2026.05.19 | ₩4,120 | ₩4,180 | ₩4,075 | ₩4,100 | -0.49% | 3만 |
|---|
| 2026.05.18 | ₩4,125 | ₩4,195 | ₩3,995 | ₩4,120 | -0.12% | 3.7만 |
|---|
| 2026.05.15 | ₩4,260 | ₩4,275 | ₩4,120 | ₩4,160 | -2.35% | 3.9만 |
|---|
| 2026.05.14 | ₩4,390 | ₩4,395 | ₩4,190 | ₩4,295 | -2.16% | 5.6만 |
|---|
| 2026.05.13 | ₩4,200 | ₩4,400 | ₩4,005 | ₩4,390 | +4.52% | 9.5만 |
|---|
| 2026.05.12 | ₩4,220 | ₩4,220 | ₩3,900 | ₩4,200 | -0.47% | 14.9만 |
|---|
| 2026.05.11 | ₩4,430 | ₩4,430 | ₩4,175 | ₩4,220 | -4.74% | 7.9만 |
|---|
| 2026.05.08 | ₩4,435 | ₩4,465 | ₩4,315 | ₩4,440 | +0.11% | 3.1만 |
|---|
| 2026.05.07 | ₩4,430 | ₩4,450 | ₩4,370 | ₩4,435 | +0.11% | 6.2만 |
|---|
| 2026.05.06 | ₩4,470 | ₩4,490 | ₩4,275 | ₩4,450 | -0.45% | 10.5만 |
|---|
| 2026.05.04 | ₩4,650 | ₩4,650 | ₩4,300 | ₩4,490 | -3.44% | 10.9만 |
|---|
| 2026.04.30 | ₩4,570 | ₩4,615 | ₩4,530 | ₩4,545 | -0.55% | 2.9만 |
|---|
| 2026.04.29 | ₩4,620 | ₩4,630 | ₩4,550 | ₩4,615 | -0.11% | 2.4만 |
|---|
| 2026.04.28 | ₩4,625 | ₩4,670 | ₩4,570 | ₩4,620 | -0.11% | 2.2만 |
|---|
| 2026.04.27 | ₩4,585 | ₩4,600 | ₩4,510 | ₩4,580 | -0.11% | 5만 |
|---|
| 2026.04.24 | ₩4,600 | ₩4,600 | ₩4,525 | ₩4,545 | -1.20% | 3.1만 |
|---|
| 2026.04.23 | ₩4,700 | ₩4,745 | ₩4,480 | ₩4,600 | -2.13% | 7.5만 |
|---|
| 2026.04.22 | ₩4,635 | ₩4,712 | ₩4,615 | ₩4,700 | +1.40% | 2.9만 |
|---|
| 2026.04.21 | ₩4,700 | ₩4,760 | ₩4,625 | ₩4,635 | -1.38% | 5.3만 |
|---|
| 2026.04.20 | ₩4,760 | ₩4,770 | ₩4,710 | ₩4,745 | -0.32% | 2.9만 |
|---|
| 2026.04.17 | ₩4,730 | ₩4,765 | ₩4,680 | ₩4,760 | +0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩4,645 | ₩4,760 | ₩4,645 | ₩4,730 | +1.83% | 4.3만 |
|---|
| 2026.04.15 | ₩4,655 | ₩4,700 | ₩4,540 | ₩4,645 | -0.21% | 5.6만 |
|---|
| 2026.04.14 | ₩4,760 | ₩4,795 | ₩4,670 | ₩4,695 | -1.37% | 4.2만 |
|---|
| 2026.04.13 | ₩4,680 | ₩4,800 | ₩4,585 | ₩4,755 | +1.60% | 3.4만 |
|---|
| 2026.04.10 | ₩4,680 | ₩4,727 | ₩4,625 | ₩4,680 | 0.00% | 4.6만 |
|---|
| 2026.04.09 | ₩4,645 | ₩4,690 | ₩4,545 | ₩4,690 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,755 | ₩4,515 | ₩4,645 | -0.75% | 3.4만 |
|---|
| 2026.04.07 | ₩4,665 | ₩4,675 | ₩4,580 | ₩4,655 | -0.21% | 3.1만 |
|---|
| 2026.04.06 | ₩4,515 | ₩4,695 | ₩4,445 | ₩4,640 | +2.77% | 8.3만 |
|---|
| 2026.04.03 | ₩4,430 | ₩4,725 | ₩4,350 | ₩4,535 | +2.37% | 6만 |
|---|
| 2026.04.02 | ₩4,455 | ₩4,545 | ₩4,310 | ₩4,435 | -0.45% | 5.1만 |
|---|
| 2026.04.01 | ₩4,390 | ₩4,490 | ₩4,375 | ₩4,450 | +1.37% | 7.3만 |
|---|
| 2026.03.31 | ₩4,440 | ₩4,885 | ₩4,345 | ₩4,435 | -0.11% | 40.1만 |
|---|
| 2026.03.30 | ₩4,415 | ₩4,535 | ₩4,355 | ₩4,440 | +0.57% | 3.1만 |
|---|
| 2026.03.27 | ₩4,550 | ₩4,550 | ₩4,400 | ₩4,535 | -0.33% | 2.4만 |
|---|
| 2026.03.26 | ₩4,580 | ₩4,600 | ₩4,500 | ₩4,555 | -0.55% | 2.8만 |
|---|
| 2026.03.25 | ₩4,695 | ₩4,695 | ₩4,500 | ₩4,555 | -2.98% | 5.6만 |
|---|
| 2026.03.24 | ₩4,405 | ₩4,840 | ₩4,405 | ₩4,700 | +6.70% | 17.7만 |
|---|
| 2026.03.23 | ₩4,520 | ₩4,545 | ₩4,365 | ₩4,380 | -3.10% | 4.6만 |
|---|
| 2026.03.20 | ₩4,480 | ₩4,620 | ₩4,405 | ₩4,560 | +1.79% | 2.9만 |
|---|
| 2026.03.19 | ₩4,600 | ₩4,600 | ₩4,465 | ₩4,480 | -2.61% | 3.4만 |
|---|
| 2026.03.18 | ₩4,770 | ₩4,795 | ₩4,555 | ₩4,605 | -3.46% | 5.1만 |
|---|
| 2026.03.17 | ₩4,660 | ₩4,725 | ₩4,595 | ₩4,665 | +0.11% | 3.7만 |
|---|
| 2026.03.16 | ₩4,860 | ₩4,860 | ₩4,635 | ₩4,665 | -4.01% | 5.3만 |
|---|
| 2026.03.13 | ₩4,975 | ₩4,975 | ₩4,715 | ₩4,880 | -1.91% | 3.2만 |
|---|
| 2026.03.12 | ₩4,730 | ₩4,950 | ₩4,700 | ₩4,865 | +2.85% | 5.7만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,770 | ₩4,560 | ₩4,730 | +1.72% | 4만 |
|---|
| 2026.03.10 | ₩4,485 | ₩4,700 | ₩4,485 | ₩4,650 | +3.68% | 4만 |
|---|
| 2026.03.09 | ₩4,525 | ₩4,525 | ₩4,390 | ₩4,485 | -0.88% | 6.5만 |
|---|
| 2026.03.06 | ₩4,550 | ₩4,735 | ₩4,520 | ₩4,600 | +1.10% | 4만 |
|---|
| 2026.03.05 | ₩4,460 | ₩4,695 | ₩4,450 | ₩4,560 | +2.24% | 5.7만 |
|---|
| 2026.03.04 | ₩4,685 | ₩4,730 | ₩4,220 | ₩4,460 | -4.80% | 11.9만 |
|---|
| 2026.03.03 | ₩4,730 | ₩4,840 | ₩4,610 | ₩4,685 | -0.95% | 8.6만 |
|---|
| 2026.02.27 | ₩4,640 | ₩4,745 | ₩4,585 | ₩4,735 | +2.05% | 7.6만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,765 | ₩4,595 | ₩4,640 | -2.52% | 11.9만 |
|---|
| 2026.02.25 | ₩4,915 | ₩4,950 | ₩4,745 | ₩4,760 | -3.15% | 13.4만 |
|---|
| 2026.02.24 | ₩4,950 | ₩4,990 | ₩4,875 | ₩4,915 | -0.71% | 3.1만 |
|---|
| 2026.02.23 | ₩4,905 | ₩4,975 | ₩4,845 | ₩4,950 | +0.92% | 5.2만 |
|---|
| 2026.02.20 | ₩4,990 | ₩4,990 | ₩4,880 | ₩4,910 | -1.60% | 6.5만 |
|---|
| 2026.02.19 | ₩4,980 | ₩5,000 | ₩4,855 | ₩4,990 | +0.20% | 6.8만 |
|---|
| 2026.02.13 | ₩5,160 | ₩5,160 | ₩4,950 | ₩4,960 | -3.88% | 8.4만 |
|---|
| 2026.02.12 | ₩5,200 | ₩5,230 | ₩5,060 | ₩5,130 | -1.35% | 4.7만 |
|---|
| 2026.02.11 | ₩5,050 | ₩5,190 | ₩5,010 | ₩5,180 | +2.57% | 7.7만 |
|---|
| 2026.02.10 | ₩5,110 | ₩5,130 | ₩5,000 | ₩5,050 | -1.17% | 4.9만 |
|---|
| 2026.02.09 | ₩5,100 | ₩5,120 | ₩5,000 | ₩5,050 | -0.98% | 3.7만 |
|---|
| 2026.02.06 | ₩4,990 | ₩5,050 | ₩4,800 | ₩4,985 | -0.10% | 6만 |
|---|
| 2026.02.05 | ₩5,160 | ₩5,160 | ₩5,020 | ₩5,020 | -2.71% | 4.6만 |
|---|
| 2026.02.04 | ₩5,020 | ₩5,210 | ₩4,975 | ₩5,160 | +2.79% | 7.7만 |
|---|
| 2026.02.03 | ₩5,100 | ₩5,190 | ₩4,895 | ₩5,020 | -1.57% | 13.2만 |
|---|
| 2026.02.02 | ₩5,320 | ₩5,320 | ₩5,100 | ₩5,100 | -4.14% | 5.7만 |
|---|
| 2026.01.30 | ₩5,480 | ₩5,500 | ₩5,320 | ₩5,330 | -2.74% | 5.2만 |
|---|
| 2026.01.29 | ₩5,460 | ₩5,550 | ₩5,350 | ₩5,480 | +0.37% | 5.4만 |
|---|
| 2026.01.28 | ₩5,400 | ₩5,490 | ₩5,300 | ₩5,460 | +1.11% | 6만 |
|---|
| 2026.01.27 | ₩5,420 | ₩5,430 | ₩5,330 | ₩5,400 | -0.37% | 3.2만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,400 | ₩5,300 | ₩5,400 | +0.19% | 6만 |
|---|
| 2026.01.23 | ₩5,350 | ₩5,460 | ₩5,230 | ₩5,350 | 0.00% | 4.3만 |
|---|
| 2026.01.22 | ₩5,370 | ₩5,450 | ₩5,210 | ₩5,350 | -0.37% | 3.5만 |
|---|
| 2026.01.21 | ₩5,450 | ₩5,460 | ₩5,220 | ₩5,360 | -1.65% | 3만 |
|---|
| 2026.01.20 | ₩5,220 | ₩5,470 | ₩5,210 | ₩5,460 | +4.60% | 5.3만 |
|---|
| 2026.01.19 | ₩5,170 | ₩5,400 | ₩5,160 | ₩5,330 | +3.09% | 5.1만 |
|---|
| 2026.01.16 | ₩5,340 | ₩5,340 | ₩5,070 | ₩5,170 | -3.18% | 14.7만 |
|---|
| 2026.01.15 | ₩5,270 | ₩5,370 | ₩5,260 | ₩5,340 | +1.33% | 3.6만 |
|---|
| 2026.01.14 | ₩5,630 | ₩5,630 | ₩5,250 | ₩5,320 | -5.51% | 10.1만 |
|---|
| 2026.01.13 | ₩5,580 | ₩5,580 | ₩5,430 | ₩5,580 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩5,740 | ₩5,750 | ₩5,520 | ₩5,580 | -2.79% | 6.2만 |
|---|
| 2026.01.09 | ₩5,670 | ₩5,770 | ₩5,670 | ₩5,740 | +1.23% | 1.7만 |
|---|
| 2026.01.08 | ₩5,900 | ₩5,900 | ₩5,650 | ₩5,670 | -3.90% | 5.9만 |
|---|
| 2026.01.07 | ₩6,040 | ₩6,060 | ₩5,810 | ₩5,900 | -2.32% | 4.1만 |
|---|
| 2026.01.06 | ₩6,030 | ₩6,250 | ₩5,960 | ₩6,030 | 0.00% | 7.3만 |
|---|
| 2026.01.05 | ₩5,980 | ₩6,050 | ₩5,940 | ₩6,030 | +0.84% | 3.9만 |
|---|
| 2026.01.02 | ₩5,870 | ₩5,980 | ₩5,800 | ₩5,980 | +1.87% | 3.1만 |
|---|
| 2025.12.30 | ₩5,940 | ₩5,940 | ₩5,850 | ₩5,870 | -1.18% | 2.4만 |
|---|
| 2025.12.29 | ₩5,950 | ₩5,960 | ₩5,800 | ₩5,940 | -0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩5,850 | ₩5,930 | ₩5,700 | ₩5,930 | +1.37% | 3.5만 |
|---|
| 2025.12.24 | ₩5,960 | ₩5,970 | ₩5,830 | ₩5,900 | -1.01% | 1.2만 |
|---|
| 2025.12.23 | ₩6,020 | ₩6,020 | ₩5,920 | ₩5,950 | -1.16% | 1만 |
|---|
| 2025.12.22 | ₩5,960 | ₩6,030 | ₩5,960 | ₩6,000 | +0.67% | 2.8만 |
|---|
| 2025.12.19 | ₩5,890 | ₩6,000 | ₩5,800 | ₩5,980 | +1.53% | 2.7만 |
|---|
| 2025.12.18 | ₩5,750 | ₩5,920 | ₩5,720 | ₩5,870 | +2.09% | 2.8만 |
|---|
| 2025.12.17 | ₩5,890 | ₩5,900 | ₩5,750 | ₩5,850 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩5,920 | ₩5,920 | ₩5,780 | ₩5,850 | -1.18% | 1.6만 |
|---|
| 2025.12.15 | ₩6,010 | ₩6,010 | ₩5,850 | ₩5,900 | -1.83% | 1.6만 |
|---|
| 2025.12.12 | ₩5,910 | ₩5,980 | ₩5,800 | ₩5,970 | +1.02% | 2.3만 |
|---|
| 2025.12.11 | ₩6,000 | ₩6,010 | ₩5,800 | ₩5,920 | -1.33% | 1.9만 |
|---|
| 2025.12.10 | ₩5,900 | ₩5,980 | ₩5,890 | ₩5,940 | +0.68% | 1만 |
|---|
| 2025.12.09 | ₩5,980 | ₩5,980 | ₩5,910 | ₩5,950 | -0.50% | 8.7천 |
|---|
| 2025.12.08 | ₩5,970 | ₩6,070 | ₩5,970 | ₩5,980 | +0.17% | 1.7만 |
|---|
| 2025.12.05 | ₩5,900 | ₩5,950 | ₩5,870 | ₩5,950 | +0.85% | 1.2만 |
|---|
| 2025.12.04 | ₩6,000 | ₩6,010 | ₩5,800 | ₩5,900 | -1.67% | 2.6만 |
|---|
| 2025.12.03 | ₩5,990 | ₩6,040 | ₩5,870 | ₩5,940 | -0.83% | 1.8만 |
|---|
| 2025.12.02 | ₩6,010 | ₩6,020 | ₩5,880 | ₩5,980 | -0.50% | 2만 |
|---|
| 2025.12.01 | ₩5,990 | ₩6,050 | ₩5,970 | ₩6,010 | +0.33% | 3.1만 |
|---|
| 2025.11.28 | ₩5,820 | ₩6,020 | ₩5,820 | ₩5,990 | +2.92% | 2.5만 |
|---|
| 2025.11.27 | ₩5,780 | ₩5,870 | ₩5,750 | ₩5,820 | +0.69% | 2.4만 |
|---|
| 2025.11.26 | ₩5,710 | ₩5,810 | ₩5,660 | ₩5,780 | +1.23% | 2.1만 |
|---|
| 2025.11.25 | ₩5,820 | ₩5,820 | ₩5,650 | ₩5,710 | -1.89% | 2.2만 |
|---|
| 2025.11.24 | ₩5,910 | ₩5,930 | ₩5,690 | ₩5,840 | -1.18% | 4.5만 |
|---|
| 2025.11.21 | ₩5,960 | ₩6,090 | ₩5,900 | ₩5,950 | -0.17% | 2.7만 |
|---|
| 2025.11.20 | ₩5,770 | ₩6,100 | ₩5,770 | ₩6,100 | +5.72% | 4만 |
|---|
| 2025.11.19 | ₩5,780 | ₩5,930 | ₩5,750 | ₩5,800 | +0.35% | 3.1만 |
|---|
| 2025.11.18 | ₩6,020 | ₩6,020 | ₩5,820 | ₩5,900 | -1.99% | 4만 |
|---|
| 2025.11.17 | ₩6,030 | ₩6,090 | ₩5,950 | ₩6,020 | -0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩6,050 | ₩6,070 | ₩5,960 | ₩6,030 | -0.33% | 2.5만 |
|---|
| 2025.11.13 | ₩6,070 | ₩6,090 | ₩6,000 | ₩6,080 | +0.16% | 1.9만 |
|---|
| 2025.11.12 | ₩6,100 | ₩6,100 | ₩6,010 | ₩6,070 | -0.49% | 1.7만 |
|---|
| 2025.11.11 | ₩5,890 | ₩6,120 | ₩5,880 | ₩6,070 | +3.06% | 8.4만 |
|---|
| 2025.11.10 | ₩5,800 | ₩5,870 | ₩5,730 | ₩5,840 | +0.69% | 1.1만 |
|---|
| 2025.11.07 | ₩5,860 | ₩5,870 | ₩5,570 | ₩5,830 | -0.51% | 1.9만 |
|---|
| 2025.11.06 | ₩5,860 | ₩5,930 | ₩5,800 | ₩5,870 | +0.17% | 2만 |
|---|
| 2025.11.05 | ₩5,890 | ₩5,890 | ₩5,550 | ₩5,860 | -0.51% | 3.6만 |
|---|
| 2025.11.04 | ₩5,680 | ₩5,900 | ₩5,620 | ₩5,830 | +2.64% | 4.9만 |
|---|
| 2025.11.03 | ₩5,670 | ₩5,700 | ₩5,500 | ₩5,680 | +0.18% | 8.7만 |
|---|
| 2025.10.31 | ₩5,630 | ₩5,740 | ₩5,570 | ₩5,670 | +0.71% | 5.4만 |
|---|
| 2025.10.30 | ₩5,890 | ₩5,910 | ₩5,600 | ₩5,670 | -3.74% | 10.3만 |
|---|
| 2025.10.29 | ₩6,060 | ₩6,120 | ₩5,870 | ₩5,930 | -2.15% | 8만 |
|---|
| 2025.10.28 | ₩6,030 | ₩6,130 | ₩5,980 | ₩6,060 | +0.50% | 3.3만 |
|---|
| 2025.10.27 | ₩6,130 | ₩6,130 | ₩6,010 | ₩6,050 | -1.31% | 3.4만 |
|---|
| 2025.10.24 | ₩6,140 | ₩6,170 | ₩6,000 | ₩6,130 | -0.16% | 2.9만 |
|---|
| 2025.10.23 | ₩6,200 | ₩6,280 | ₩6,040 | ₩6,140 | -0.97% | 3.5만 |
|---|
| 2025.10.22 | ₩6,110 | ₩6,140 | ₩6,050 | ₩6,110 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩6,230 | ₩6,230 | ₩6,060 | ₩6,110 | -1.93% | 2.2만 |
|---|
| 2025.10.20 | ₩6,000 | ₩6,300 | ₩5,920 | ₩6,100 | +1.67% | 5.4만 |
|---|
| 2025.10.17 | ₩6,080 | ₩6,090 | ₩5,950 | ₩6,000 | -1.32% | 4.8만 |
|---|
| 2025.10.16 | ₩6,110 | ₩6,200 | ₩6,000 | ₩6,070 | -0.65% | 5.9만 |
|---|
| 2025.10.15 | ₩6,170 | ₩6,360 | ₩6,100 | ₩6,180 | +0.16% | 3.7만 |
|---|
| 2025.10.14 | ₩6,250 | ₩6,250 | ₩6,080 | ₩6,180 | -1.12% | 5.1만 |
|---|
| 2025.10.13 | ₩6,150 | ₩6,300 | ₩6,150 | ₩6,300 | +2.44% | 2.4만 |
|---|
| 2025.10.10 | ₩6,550 | ₩6,550 | ₩6,170 | ₩6,310 | -3.66% | 8.4만 |
|---|