시장 데이터를 불러오는 중
전체 종목
그리티 과거 주가
204020.KQ · KOSDAQ
주요 제품·사업: 내의(원더브라, 플레이텍스, 미싱도로시, 르페)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
204020.KQ · KOSDAQ
주요 제품·사업: 내의(원더브라, 플레이텍스, 미싱도로시, 르페)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,797 | ₩1,825 | ₩1,790 | ₩1,803 | +0.33% | 4천 |
| 2026.10.07 | ₩1,845 | ₩1,845 | ₩1,767 | ₩1,794 | -2.76% | 1.2만 |
| 2026.10.06 | ₩1,801 | ₩1,801 | ₩1,756 | ₩1,756 | -2.50% | 9.3천 |
| 2026.10.02 | ₩1,773 | ₩1,801 | ₩1,761 | ₩1,780 | +0.39% | 3.7천 |
| 2026.10.01 | ₩1,800 | ₩1,800 | ₩1,743 | ₩1,781 | -1.06% | 5.9천 |
| 2026.09.30 | ₩1,788 | ₩1,802 | ₩1,752 | ₩1,752 | -2.01% | 7천 |
| 2026.09.29 | ₩1,765 | ₩1,789 | ₩1,752 | ₩1,787 | +1.25% | 1.2만 |
| 2026.09.28 | ₩1,795 | ₩1,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,747 |
| ₩1,772 |
| -1.28% |
| 2.1만 |
| 2026.09.23 | ₩1,766 | ₩1,800 | ₩1,753 | ₩1,774 | +0.45% | 8.6천 |
|---|
| 2026.09.22 | ₩1,753 | ₩1,792 | ₩1,745 | ₩1,766 | +0.74% | 2.9만 |
|---|
| 2026.09.21 | ₩1,786 | ₩1,787 | ₩1,743 | ₩1,770 | -0.90% | 1.5만 |
|---|
| 2026.09.18 | ₩1,768 | ₩1,785 | ₩1,768 | ₩1,769 | +0.06% | 3.1천 |
|---|
| 2026.09.17 | ₩1,809 | ₩1,833 | ₩1,768 | ₩1,768 | -2.27% | 5.4천 |
|---|
| 2026.09.16 | ₩1,807 | ₩1,817 | ₩1,768 | ₩1,796 | -0.61% | 7.1천 |
|---|
| 2026.09.15 | ₩1,793 | ₩1,810 | ₩1,770 | ₩1,794 | +0.06% | 3.8천 |
|---|
| 2026.09.14 | ₩1,788 | ₩1,798 | ₩1,775 | ₩1,793 | +0.28% | 5.4천 |
|---|
| 2026.09.11 | ₩1,790 | ₩1,811 | ₩1,771 | ₩1,788 | -0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩1,805 | ₩1,815 | ₩1,794 | ₩1,814 | +0.50% | 7.4천 |
|---|
| 2026.09.09 | ₩1,794 | ₩1,818 | ₩1,777 | ₩1,805 | +0.61% | 5.3천 |
|---|
| 2026.09.08 | ₩1,876 | ₩1,877 | ₩1,770 | ₩1,794 | -4.37% | 2.5만 |
|---|
| 2026.09.07 | ₩1,876 | ₩1,913 | ₩1,851 | ₩1,877 | +0.05% | 1.7만 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,913 | ₩1,856 | ₩1,877 | -0.05% | 1.8만 |
|---|
| 2026.09.03 | ₩1,918 | ₩1,938 | ₩1,851 | ₩1,878 | -2.09% | 6천 |
|---|
| 2026.09.02 | ₩1,824 | ₩2,005 | ₩1,824 | ₩1,919 | +5.21% | 3.2만 |
|---|
| 2026.09.01 | ₩1,857 | ₩1,889 | ₩1,854 | ₩1,870 | +0.70% | 2만 |
|---|
| 2026.08.31 | ₩1,835 | ₩1,868 | ₩1,830 | ₩1,862 | +1.47% | 3.7천 |
|---|
| 2026.08.28 | ₩1,830 | ₩1,913 | ₩1,830 | ₩1,835 | +0.27% | 1.2만 |
|---|
| 2026.08.27 | ₩1,831 | ₩1,846 | ₩1,799 | ₩1,830 | -0.05% | 3.8만 |
|---|
| 2026.08.26 | ₩1,825 | ₩1,854 | ₩1,824 | ₩1,831 | +0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩1,819 | ₩1,875 | ₩1,819 | ₩1,832 | +0.71% | 7.9천 |
|---|
| 2026.08.24 | ₩1,850 | ₩1,875 | ₩1,816 | ₩1,831 | -1.03% | 1.6만 |
|---|
| 2026.08.21 | ₩1,870 | ₩1,900 | ₩1,855 | ₩1,868 | -0.11% | 8.1천 |
|---|
| 2026.08.20 | ₩1,880 | ₩1,920 | ₩1,875 | ₩1,886 | +0.32% | 4.7천 |
|---|
| 2026.08.19 | ₩1,907 | ₩1,952 | ₩1,878 | ₩1,880 | -1.42% | 9.9천 |
|---|
| 2026.08.18 | ₩1,888 | ₩1,933 | ₩1,852 | ₩1,908 | +1.06% | 2.2만 |
|---|
| 2026.08.14 | ₩1,852 | ₩1,935 | ₩1,852 | ₩1,903 | +2.75% | 1.3만 |
|---|
| 2026.08.13 | ₩1,818 | ₩1,913 | ₩1,818 | ₩1,907 | +4.90% | 2.2만 |
|---|
| 2026.08.12 | ₩1,813 | ₩1,925 | ₩1,813 | ₩1,836 | +1.27% | 1.4만 |
|---|
| 2026.08.11 | ₩1,821 | ₩1,830 | ₩1,802 | ₩1,829 | +0.44% | 8.6천 |
|---|
| 2026.08.10 | ₩1,793 | ₩1,837 | ₩1,791 | ₩1,821 | +1.56% | 4.7천 |
|---|
| 2026.08.07 | ₩1,801 | ₩1,815 | ₩1,795 | ₩1,805 | +0.22% | 5.6천 |
|---|
| 2026.08.06 | ₩1,802 | ₩1,814 | ₩1,780 | ₩1,806 | +0.22% | 3.8만 |
|---|
| 2026.08.05 | ₩1,838 | ₩1,839 | ₩1,781 | ₩1,802 | -1.96% | 3.7만 |
|---|
| 2026.08.04 | ₩1,833 | ₩1,865 | ₩1,799 | ₩1,818 | -0.82% | 2.7만 |
|---|
| 2026.08.03 | ₩1,858 | ₩1,860 | ₩1,806 | ₩1,832 | -1.40% | 7.5천 |
|---|
| 2026.07.31 | ₩1,838 | ₩1,875 | ₩1,768 | ₩1,832 | -0.33% | 3.7만 |
|---|
| 2026.07.30 | ₩1,804 | ₩1,905 | ₩1,796 | ₩1,815 | +0.61% | 2.4만 |
|---|
| 2026.07.29 | ₩1,902 | ₩1,902 | ₩1,733 | ₩1,830 | -3.79% | 6.4만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,939 | ₩1,855 | ₩1,912 | -1.19% | 1만 |
|---|
| 2026.07.27 | ₩1,952 | ₩1,977 | ₩1,905 | ₩1,935 | -0.87% | 9.8천 |
|---|
| 2026.07.24 | ₩1,968 | ₩1,992 | ₩1,876 | ₩1,930 | -1.93% | 1.3만 |
|---|
| 2026.07.23 | ₩1,931 | ₩1,980 | ₩1,914 | ₩1,968 | +1.92% | 7.8천 |
|---|
| 2026.07.22 | ₩1,926 | ₩1,991 | ₩1,914 | ₩1,914 | -0.62% | 1.1만 |
|---|
| 2026.07.21 | ₩1,932 | ₩1,932 | ₩1,835 | ₩1,923 | -0.47% | 3.3만 |
|---|
| 2026.07.20 | ₩1,901 | ₩1,989 | ₩1,881 | ₩1,901 | 0.00% | 2.7만 |
|---|
| 2026.07.16 | ₩1,874 | ₩2,000 | ₩1,781 | ₩1,901 | +1.44% | 6.3만 |
|---|
| 2026.07.15 | ₩1,838 | ₩1,905 | ₩1,802 | ₩1,874 | +1.96% | 1.9만 |
|---|
| 2026.07.14 | ₩1,823 | ₩1,840 | ₩1,761 | ₩1,826 | +0.16% | 6.3만 |
|---|
| 2026.07.13 | ₩1,850 | ₩1,867 | ₩1,802 | ₩1,838 | -0.65% | 8.8천 |
|---|
| 2026.07.10 | ₩1,860 | ₩1,884 | ₩1,823 | ₩1,850 | -0.54% | 48.1만 |
|---|
| 2026.07.09 | ₩1,875 | ₩1,881 | ₩1,820 | ₩1,859 | -0.85% | 7.4천 |
|---|
| 2026.07.08 | ₩1,913 | ₩1,913 | ₩1,850 | ₩1,860 | -2.77% | 1.6만 |
|---|
| 2026.07.07 | ₩1,874 | ₩1,896 | ₩1,842 | ₩1,895 | +1.12% | 1.9만 |
|---|
| 2026.07.06 | ₩1,852 | ₩1,899 | ₩1,852 | ₩1,874 | +1.19% | 7천 |
|---|
| 2026.07.03 | ₩1,857 | ₩1,899 | ₩1,828 | ₩1,865 | +0.43% | 8천 |
|---|
| 2026.07.02 | ₩1,840 | ₩1,911 | ₩1,834 | ₩1,857 | +0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩1,861 | ₩1,895 | ₩1,844 | ₩1,891 | +1.61% | 7천 |
|---|
| 2026.06.30 | ₩1,907 | ₩1,913 | ₩1,841 | ₩1,862 | -2.36% | 8.3천 |
|---|
| 2026.06.29 | ₩1,835 | ₩1,900 | ₩1,799 | ₩1,888 | +2.89% | 1.2만 |
|---|
| 2026.06.26 | ₩1,858 | ₩1,875 | ₩1,772 | ₩1,810 | -2.58% | 4.4만 |
|---|
| 2026.06.25 | ₩1,808 | ₩1,873 | ₩1,782 | ₩1,873 | +3.60% | 1.7만 |
|---|
| 2026.06.24 | ₩1,767 | ₩1,830 | ₩1,726 | ₩1,806 | +2.21% | 2.8만 |
|---|
| 2026.06.23 | ₩1,910 | ₩1,913 | ₩1,726 | ₩1,726 | -9.63% | 3.8만 |
|---|
| 2026.06.22 | ₩1,884 | ₩1,934 | ₩1,849 | ₩1,885 | +0.05% | 2.9만 |
|---|
| 2026.06.19 | ₩1,906 | ₩1,950 | ₩1,850 | ₩1,884 | -1.15% | 3.8만 |
|---|
| 2026.06.18 | ₩1,921 | ₩1,952 | ₩1,895 | ₩1,906 | -0.78% | 3.3만 |
|---|
| 2026.06.17 | ₩1,984 | ₩1,998 | ₩1,927 | ₩1,950 | -1.71% | 3만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,020 | ₩1,973 | ₩1,974 | -1.79% | 1.7만 |
|---|
| 2026.06.15 | ₩2,040 | ₩2,060 | ₩1,993 | ₩2,015 | -1.23% | 1만 |
|---|
| 2026.06.12 | ₩2,035 | ₩2,105 | ₩2,005 | ₩2,015 | -0.98% | 2.1만 |
|---|
| 2026.06.11 | ₩1,950 | ₩2,035 | ₩1,920 | ₩2,035 | +4.36% | 1.8만 |
|---|
| 2026.06.10 | ₩1,992 | ₩1,992 | ₩1,907 | ₩1,930 | -3.11% | 41 |
|---|
| 2026.06.09 | ₩1,892 | ₩1,995 | ₩1,892 | ₩1,953 | +3.22% | 2.2만 |
|---|
| 2026.06.08 | ₩1,985 | ₩1,985 | ₩1,879 | ₩1,891 | -4.74% | 10.8만 |
|---|
| 2026.06.05 | ₩1,953 | ₩1,988 | ₩1,917 | ₩1,968 | +0.77% | 3.6만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,015 | ₩1,962 | ₩1,962 | -1.90% | 5.5만 |
|---|
| 2026.06.02 | ₩2,155 | ₩2,160 | ₩2,000 | ₩2,000 | -7.19% | 5.2만 |
|---|
| 2026.06.01 | ₩2,250 | ₩2,255 | ₩2,150 | ₩2,155 | -4.22% | 3.9만 |
|---|
| 2026.05.29 | ₩2,265 | ₩2,300 | ₩2,200 | ₩2,265 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,250 | ₩2,295 | ₩2,205 | ₩2,265 | +0.67% | 10.4만 |
|---|
| 2026.05.27 | ₩2,285 | ₩2,335 | ₩2,190 | ₩2,265 | -0.88% | 4.4만 |
|---|
| 2026.05.26 | ₩2,290 | ₩2,330 | ₩2,270 | ₩2,300 | +0.44% | 12.9만 |
|---|
| 2026.05.22 | ₩2,220 | ₩2,290 | ₩2,220 | ₩2,285 | +2.93% | 3.2만 |
|---|
| 2026.05.21 | ₩2,170 | ₩2,255 | ₩2,170 | ₩2,235 | +3.00% | 10.9만 |
|---|
| 2026.05.20 | ₩2,245 | ₩2,250 | ₩2,165 | ₩2,170 | -3.34% | 4.5만 |
|---|
| 2026.05.19 | ₩2,160 | ₩2,235 | ₩2,150 | ₩2,200 | +1.85% | 4.1만 |
|---|
| 2026.05.18 | ₩2,205 | ₩2,285 | ₩2,125 | ₩2,180 | -1.13% | 10.4만 |
|---|
| 2026.05.15 | ₩2,330 | ₩2,390 | ₩2,180 | ₩2,205 | -5.36% | 21.7만 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,370 | ₩2,310 | ₩2,355 | +0.43% | 5.9만 |
|---|
| 2026.05.13 | ₩2,310 | ₩2,350 | ₩2,290 | ₩2,345 | +1.52% | 5.5만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,350 | ₩2,280 | ₩2,330 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩2,350 | ₩2,355 | ₩2,210 | ₩2,335 | -0.64% | 6.3만 |
|---|
| 2026.05.08 | ₩2,305 | ₩2,355 | ₩2,285 | ₩2,330 | +1.08% | 4만 |
|---|
| 2026.05.07 | ₩2,260 | ₩2,320 | ₩2,230 | ₩2,305 | +1.99% | 4.8만 |
|---|
| 2026.05.06 | ₩2,340 | ₩2,345 | ₩2,250 | ₩2,275 | -2.78% | 9.4만 |
|---|
| 2026.05.04 | ₩2,340 | ₩2,370 | ₩2,320 | ₩2,340 | 0.00% | 10.7만 |
|---|
| 2026.04.30 | ₩2,395 | ₩2,405 | ₩2,350 | ₩2,355 | -1.67% | 5.5만 |
|---|
| 2026.04.29 | ₩2,360 | ₩2,390 | ₩2,320 | ₩2,375 | +0.64% | 4.9만 |
|---|
| 2026.04.28 | ₩2,350 | ₩2,400 | ₩2,295 | ₩2,355 | +0.21% | 5.3만 |
|---|
| 2026.04.27 | ₩2,250 | ₩2,375 | ₩2,250 | ₩2,350 | +4.44% | 23.3만 |
|---|
| 2026.04.24 | ₩2,165 | ₩2,280 | ₩2,165 | ₩2,255 | +4.16% | 10.7만 |
|---|
| 2026.04.23 | ₩2,180 | ₩2,195 | ₩2,150 | ₩2,165 | -0.69% | 3.7만 |
|---|
| 2026.04.22 | ₩2,140 | ₩2,180 | ₩2,140 | ₩2,180 | +1.87% | 3.4만 |
|---|
| 2026.04.21 | ₩2,180 | ₩2,230 | ₩2,160 | ₩2,160 | -0.92% | 3만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,250 | ₩2,170 | ₩2,195 | +0.23% | 3.1만 |
|---|
| 2026.04.17 | ₩2,195 | ₩2,225 | ₩2,185 | ₩2,195 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩2,185 | ₩2,235 | ₩2,180 | ₩2,190 | +0.23% | 6.8만 |
|---|
| 2026.04.15 | ₩2,125 | ₩2,195 | ₩2,125 | ₩2,180 | +2.59% | 5만 |
|---|
| 2026.04.14 | ₩2,160 | ₩2,160 | ₩2,115 | ₩2,140 | -0.93% | 5.2만 |
|---|
| 2026.04.13 | ₩2,100 | ₩2,150 | ₩2,055 | ₩2,140 | +1.90% | 3.3만 |
|---|
| 2026.04.10 | ₩2,070 | ₩2,135 | ₩2,050 | ₩2,095 | +1.21% | 8.2만 |
|---|
| 2026.04.09 | ₩2,030 | ₩2,060 | ₩2,005 | ₩2,040 | +0.49% | 2.3만 |
|---|
| 2026.04.08 | ₩2,030 | ₩2,075 | ₩2,000 | ₩2,030 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩2,005 | ₩2,045 | ₩1,981 | ₩2,020 | +0.75% | 7.4천 |
|---|
| 2026.04.06 | ₩1,990 | ₩2,105 | ₩1,984 | ₩2,000 | +0.50% | 2.2만 |
|---|
| 2026.04.03 | ₩2,000 | ₩2,010 | ₩1,971 | ₩2,000 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩2,030 | ₩2,060 | ₩1,969 | ₩1,982 | -2.36% | 2.5만 |
|---|
| 2026.04.01 | ₩2,000 | ₩2,045 | ₩1,990 | ₩2,040 | +2.00% | 2.3만 |
|---|
| 2026.03.31 | ₩1,983 | ₩1,998 | ₩1,972 | ₩1,976 | -0.35% | 2.7만 |
|---|
| 2026.03.30 | ₩1,980 | ₩1,999 | ₩1,969 | ₩1,983 | +0.15% | 1.6만 |
|---|
| 2026.03.27 | ₩2,055 | ₩2,055 | ₩1,986 | ₩2,000 | -2.68% | 1.7만 |
|---|
| 2026.03.26 | ₩2,025 | ₩2,055 | ₩2,010 | ₩2,030 | +0.25% | 1.7만 |
|---|
| 2026.03.25 | ₩2,115 | ₩2,120 | ₩2,020 | ₩2,025 | -4.26% | 6.4만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,110 | ₩1,963 | ₩2,105 | +4.73% | 8.4만 |
|---|
| 2026.03.23 | ₩1,982 | ₩2,015 | ₩1,964 | ₩1,980 | -0.10% | 3.8만 |
|---|
| 2026.03.20 | ₩2,000 | ₩2,025 | ₩1,992 | ₩1,998 | -0.10% | 4.2만 |
|---|
| 2026.03.19 | ₩2,040 | ₩2,040 | ₩1,982 | ₩2,005 | -1.72% | 9.3만 |
|---|
| 2026.03.18 | ₩2,020 | ₩2,140 | ₩2,020 | ₩2,060 | +1.98% | 10만 |
|---|
| 2026.03.17 | ₩2,035 | ₩2,040 | ₩2,000 | ₩2,025 | -0.49% | 1.9만 |
|---|
| 2026.03.16 | ₩1,990 | ₩2,025 | ₩1,979 | ₩2,025 | +1.76% | 3.7만 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,025 | ₩1,987 | ₩1,990 | -1.00% | 4.4만 |
|---|
| 2026.03.12 | ₩1,996 | ₩2,040 | ₩1,986 | ₩2,015 | +0.95% | 2.5만 |
|---|
| 2026.03.11 | ₩1,948 | ₩2,020 | ₩1,947 | ₩1,999 | +2.62% | 2.8만 |
|---|
| 2026.03.10 | ₩1,922 | ₩1,959 | ₩1,922 | ₩1,948 | +1.35% | 2.3만 |
|---|
| 2026.03.09 | ₩1,981 | ₩1,999 | ₩1,883 | ₩1,906 | -3.79% | 9.5만 |
|---|
| 2026.03.06 | ₩2,040 | ₩2,045 | ₩1,957 | ₩2,005 | -1.72% | 4.9만 |
|---|
| 2026.03.05 | ₩1,960 | ₩2,040 | ₩1,960 | ₩2,040 | +4.08% | 9만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,070 | ₩1,863 | ₩1,932 | -6.44% | 22.1만 |
|---|
| 2026.03.03 | ₩2,135 | ₩2,135 | ₩2,070 | ₩2,070 | -3.04% | 6.3만 |
|---|
| 2026.02.27 | ₩2,140 | ₩2,170 | ₩2,105 | ₩2,140 | 0.00% | 7.4만 |
|---|
| 2026.02.26 | ₩2,165 | ₩2,165 | ₩2,120 | ₩2,125 | -1.85% | 9.4만 |
|---|
| 2026.02.25 | ₩2,160 | ₩2,190 | ₩2,105 | ₩2,170 | +0.46% | 7.8만 |
|---|
| 2026.02.24 | ₩2,165 | ₩2,170 | ₩2,115 | ₩2,150 | -0.69% | 3.9만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,155 | ₩2,100 | ₩2,150 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩2,075 | ₩2,120 | ₩2,075 | ₩2,120 | +2.17% | 5.9만 |
|---|
| 2026.02.19 | ₩2,070 | ₩2,095 | ₩2,070 | ₩2,085 | +0.72% | 4.2만 |
|---|
| 2026.02.13 | ₩2,085 | ₩2,090 | ₩2,050 | ₩2,070 | -0.72% | 5.9만 |
|---|
| 2026.02.12 | ₩2,080 | ₩2,105 | ₩2,050 | ₩2,090 | +0.48% | 8만 |
|---|
| 2026.02.11 | ₩2,100 | ₩2,100 | ₩2,065 | ₩2,080 | -0.95% | 5.2만 |
|---|
| 2026.02.10 | ₩2,050 | ₩2,105 | ₩2,050 | ₩2,100 | +2.44% | 7.3만 |
|---|
| 2026.02.09 | ₩2,065 | ₩2,100 | ₩2,040 | ₩2,055 | -0.48% | 6.4만 |
|---|
| 2026.02.06 | ₩2,070 | ₩2,105 | ₩1,997 | ₩2,060 | -0.48% | 12.3만 |
|---|
| 2026.02.05 | ₩2,070 | ₩2,110 | ₩2,035 | ₩2,065 | -0.24% | 6.9만 |
|---|
| 2026.02.04 | ₩2,035 | ₩2,115 | ₩2,030 | ₩2,080 | +2.21% | 6.7만 |
|---|
| 2026.02.03 | ₩2,035 | ₩2,075 | ₩2,025 | ₩2,050 | +0.74% | 5.4만 |
|---|
| 2026.02.02 | ₩2,070 | ₩2,075 | ₩2,030 | ₩2,035 | -1.69% | 12.6만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,115 | ₩2,060 | ₩2,080 | -0.95% | 9.3만 |
|---|
| 2026.01.29 | ₩2,105 | ₩2,145 | ₩2,075 | ₩2,095 | -0.48% | 8.9만 |
|---|
| 2026.01.28 | ₩2,140 | ₩2,145 | ₩2,105 | ₩2,110 | -1.40% | 3.5만 |
|---|
| 2026.01.27 | ₩2,120 | ₩2,150 | ₩2,120 | ₩2,140 | +0.94% | 3.2만 |
|---|
| 2026.01.26 | ₩2,105 | ₩2,130 | ₩2,105 | ₩2,120 | +0.71% | 3.3만 |
|---|
| 2026.01.23 | ₩2,070 | ₩2,125 | ₩2,060 | ₩2,085 | +0.72% | 5.4만 |
|---|
| 2026.01.22 | ₩2,085 | ₩2,095 | ₩2,060 | ₩2,070 | -0.72% | 4.9만 |
|---|
| 2026.01.21 | ₩2,115 | ₩2,140 | ₩2,070 | ₩2,080 | -1.65% | 6.4만 |
|---|
| 2026.01.20 | ₩2,075 | ₩2,120 | ₩2,070 | ₩2,120 | +2.17% | 2.2만 |
|---|
| 2026.01.19 | ₩2,090 | ₩2,130 | ₩2,085 | ₩2,095 | +0.24% | 2.1만 |
|---|
| 2026.01.16 | ₩2,070 | ₩2,145 | ₩2,070 | ₩2,090 | +0.97% | 5.1만 |
|---|
| 2026.01.15 | ₩2,080 | ₩2,100 | ₩2,065 | ₩2,070 | -0.48% | 2.2만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,090 | ₩2,060 | ₩2,080 | +0.73% | 3.4만 |
|---|
| 2026.01.13 | ₩2,075 | ₩2,090 | ₩2,060 | ₩2,085 | +0.48% | 6.6만 |
|---|
| 2026.01.12 | ₩2,085 | ₩2,100 | ₩2,065 | ₩2,085 | 0.00% | 2.5만 |
|---|
| 2026.01.09 | ₩2,090 | ₩2,090 | ₩2,065 | ₩2,085 | -0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩2,125 | ₩2,125 | ₩2,060 | ₩2,090 | -1.65% | 8.5만 |
|---|
| 2026.01.07 | ₩2,130 | ₩2,145 | ₩2,080 | ₩2,130 | 0.00% | 9.9만 |
|---|
| 2026.01.06 | ₩2,165 | ₩2,200 | ₩2,125 | ₩2,130 | -1.62% | 5.9만 |
|---|
| 2026.01.05 | ₩2,160 | ₩2,175 | ₩2,120 | ₩2,175 | +0.69% | 5.5만 |
|---|
| 2026.01.02 | ₩2,180 | ₩2,230 | ₩2,135 | ₩2,150 | -1.38% | 6만 |
|---|
| 2025.12.30 | ₩2,220 | ₩2,235 | ₩2,185 | ₩2,190 | -1.35% | 3.1만 |
|---|
| 2025.12.29 | ₩2,255 | ₩2,320 | ₩2,225 | ₩2,225 | -1.33% | 8.3만 |
|---|
| 2025.12.26 | ₩2,330 | ₩2,360 | ₩2,290 | ₩2,340 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩2,265 | ₩2,335 | ₩2,265 | ₩2,330 | +2.87% | 5만 |
|---|
| 2025.12.23 | ₩2,300 | ₩2,315 | ₩2,255 | ₩2,275 | -1.09% | 6.9만 |
|---|
| 2025.12.22 | ₩2,320 | ₩2,330 | ₩2,295 | ₩2,300 | -0.86% | 5.8만 |
|---|
| 2025.12.19 | ₩2,300 | ₩2,320 | ₩2,270 | ₩2,315 | +0.65% | 4.9만 |
|---|
| 2025.12.18 | ₩2,305 | ₩2,315 | ₩2,265 | ₩2,295 | -0.43% | 4.4만 |
|---|
| 2025.12.17 | ₩2,300 | ₩2,345 | ₩2,285 | ₩2,305 | +0.22% | 3.9만 |
|---|
| 2025.12.16 | ₩2,370 | ₩2,395 | ₩2,310 | ₩2,310 | -2.53% | 8.4만 |
|---|
| 2025.12.15 | ₩2,385 | ₩2,385 | ₩2,330 | ₩2,370 | -0.63% | 7.8만 |
|---|
| 2025.12.12 | ₩2,335 | ₩2,380 | ₩2,320 | ₩2,380 | +1.93% | 4.5만 |
|---|
| 2025.12.11 | ₩2,365 | ₩2,405 | ₩2,350 | ₩2,360 | -0.21% | 14.7만 |
|---|
| 2025.12.10 | ₩2,340 | ₩2,370 | ₩2,305 | ₩2,365 | +1.07% | 9.4만 |
|---|
| 2025.12.09 | ₩2,290 | ₩2,355 | ₩2,290 | ₩2,340 | +2.18% | 9.4만 |
|---|
| 2025.12.08 | ₩2,270 | ₩2,295 | ₩2,245 | ₩2,290 | +0.88% | 5.6만 |
|---|
| 2025.12.05 | ₩2,260 | ₩2,280 | ₩2,225 | ₩2,250 | -0.44% | 8.9만 |
|---|
| 2025.12.04 | ₩2,250 | ₩2,285 | ₩2,230 | ₩2,250 | 0.00% | 6.7만 |
|---|
| 2025.12.03 | ₩2,245 | ₩2,260 | ₩2,200 | ₩2,250 | +0.22% | 8.7만 |
|---|
| 2025.12.02 | ₩2,210 | ₩2,290 | ₩2,180 | ₩2,245 | +1.58% | 23.1만 |
|---|
| 2025.12.01 | ₩2,200 | ₩2,200 | ₩2,140 | ₩2,160 | -1.82% | 4.2만 |
|---|
| 2025.11.28 | ₩2,125 | ₩2,165 | ₩2,120 | ₩2,150 | +1.18% | 3.6만 |
|---|
| 2025.11.27 | ₩2,180 | ₩2,180 | ₩2,110 | ₩2,125 | -2.52% | 2.6만 |
|---|
| 2025.11.26 | ₩2,170 | ₩2,175 | ₩2,115 | ₩2,135 | -1.61% | 3.8만 |
|---|
| 2025.11.25 | ₩2,090 | ₩2,155 | ₩2,075 | ₩2,130 | +1.91% | 5만 |
|---|
| 2025.11.24 | ₩2,090 | ₩2,120 | ₩2,085 | ₩2,090 | 0.00% | 4.7만 |
|---|
| 2025.11.21 | ₩2,120 | ₩2,145 | ₩2,070 | ₩2,090 | -1.42% | 6.2만 |
|---|
| 2025.11.20 | ₩2,115 | ₩2,140 | ₩2,100 | ₩2,120 | +0.24% | 5.4만 |
|---|
| 2025.11.19 | ₩2,110 | ₩2,130 | ₩2,075 | ₩2,090 | -0.95% | 5만 |
|---|
| 2025.11.18 | ₩2,135 | ₩2,155 | ₩2,095 | ₩2,100 | -1.64% | 6.6만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,170 | ₩2,135 | ₩2,135 | -0.70% | 6.3만 |
|---|
| 2025.11.14 | ₩2,165 | ₩2,220 | ₩2,145 | ₩2,145 | -0.92% | 7만 |
|---|
| 2025.11.13 | ₩2,160 | ₩2,195 | ₩2,160 | ₩2,185 | +1.16% | 3.1만 |
|---|
| 2025.11.12 | ₩2,150 | ₩2,195 | ₩2,125 | ₩2,160 | +0.47% | 3.3만 |
|---|
| 2025.11.11 | ₩2,175 | ₩2,215 | ₩2,130 | ₩2,140 | -1.61% | 5.1만 |
|---|
| 2025.11.10 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,160 | +3.10% | 5.4만 |
|---|
| 2025.11.07 | ₩2,140 | ₩2,140 | ₩2,085 | ₩2,100 | -1.87% | 8.5만 |
|---|
| 2025.11.06 | ₩2,145 | ₩2,215 | ₩2,140 | ₩2,140 | -0.23% | 6.4만 |
|---|
| 2025.11.05 | ₩2,200 | ₩2,205 | ₩2,110 | ₩2,145 | -2.50% | 22.4만 |
|---|
| 2025.11.04 | ₩2,150 | ₩2,240 | ₩2,125 | ₩2,205 | +2.56% | 11.3만 |
|---|
| 2025.11.03 | ₩2,205 | ₩2,235 | ₩2,140 | ₩2,150 | -2.49% | 18.1만 |
|---|
| 2025.10.31 | ₩2,200 | ₩2,220 | ₩2,150 | ₩2,220 | +0.91% | 8.6만 |
|---|
| 2025.10.30 | ₩2,205 | ₩2,230 | ₩2,185 | ₩2,210 | +0.23% | 7.2만 |
|---|
| 2025.10.29 | ₩2,235 | ₩2,290 | ₩2,205 | ₩2,210 | -1.12% | 9.6만 |
|---|
| 2025.10.28 | ₩2,250 | ₩2,270 | ₩2,235 | ₩2,240 | -0.44% | 4.7만 |
|---|
| 2025.10.27 | ₩2,245 | ₩2,305 | ₩2,235 | ₩2,250 | +0.22% | 7.4만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,270 | ₩2,230 | ₩2,245 | -0.88% | 9.4만 |
|---|
| 2025.10.23 | ₩2,280 | ₩2,300 | ₩2,235 | ₩2,250 | -1.32% | 4.4만 |
|---|
| 2025.10.22 | ₩2,320 | ₩2,320 | ₩2,235 | ₩2,275 | -1.94% | 5.6만 |
|---|
| 2025.10.21 | ₩2,345 | ₩2,345 | ₩2,275 | ₩2,280 | -2.77% | 6.8만 |
|---|
| 2025.10.20 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,310 | +1.32% | 6만 |
|---|
| 2025.10.17 | ₩2,350 | ₩2,360 | ₩2,265 | ₩2,280 | -2.98% | 7.8만 |
|---|
| 2025.10.16 | ₩2,325 | ₩2,365 | ₩2,310 | ₩2,360 | +1.51% | 14.9만 |
|---|
| 2025.10.15 | ₩2,225 | ₩2,350 | ₩2,225 | ₩2,325 | +4.49% | 18.9만 |
|---|
| 2025.10.14 | ₩2,245 | ₩2,270 | ₩2,200 | ₩2,225 | -0.89% | 17.3만 |
|---|
| 2025.10.13 | ₩2,230 | ₩2,275 | ₩2,195 | ₩2,255 | +1.12% | 8.6만 |
|---|
| 2025.10.10 | ₩2,335 | ₩2,340 | ₩2,220 | ₩2,260 | -3.21% | 24만 |
|---|