시장 데이터를 불러오는 중
전체 종목
Green Dot Corporation Class A Common Stock, $0.001 par value 과거 주가
Green Dot Corporation Class A Common Stock, $0.001 par value · GDOT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Green Dot Corporation Class A Common Stock, $0.001 par value · GDOT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,949 | ₩17,003 | ₩16,815 | ₩16,909 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,627 | ₩17,003 | ₩16,600 | ₩17,003 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,533 | ₩16,788 | ₩16,533 | ₩16,641 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,855 | ₩16,936 | ₩16,627 | ₩16,627 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,721 | ₩16,855 | ₩16,654 | ₩16,788 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,761 | ₩16,989 | ₩16,681 | ₩16,761 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,439 | ₩16,721 | ₩16,399 | ₩16,587 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,547 | ₩16,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,493 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,547 | ₩16,708 | ₩16,453 | ₩16,466 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,372 | ₩16,788 | ₩16,346 | ₩16,506 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,150 | ₩17,204 | ₩15,528 | ₩16,426 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,526 | ₩17,539 | ₩17,043 | ₩17,150 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,727 | ₩17,754 | ₩17,459 | ₩17,459 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,754 | ₩17,807 | ₩17,700 | ₩17,713 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,727 | ₩17,794 | ₩17,552 | ₩17,633 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,660 | ₩17,740 | ₩17,633 | ₩17,660 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,834 | ₩17,834 | ₩17,660 | ₩17,673 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,767 | ₩17,807 | ₩17,633 | ₩17,780 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,727 | ₩17,794 | ₩17,593 | ₩17,686 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,861 | ₩17,914 | ₩17,713 | ₩17,861 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,847 | ₩17,928 | ₩17,767 | ₩17,780 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,526 | ₩17,807 | ₩17,459 | ₩17,794 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,780 | ₩17,861 | ₩17,432 | ₩17,445 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,794 | ₩17,928 | ₩17,767 | ₩17,767 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,740 | ₩17,968 | ₩17,740 | ₩17,874 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,968 | ₩18,075 | ₩17,794 | ₩17,834 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,700 | ₩17,995 | ₩17,700 | ₩17,834 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,767 | ₩17,928 | ₩17,579 | ₩17,579 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,847 | ₩17,941 | ₩17,780 | ₩17,821 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩18,022 | ₩18,075 | ₩17,874 | ₩17,888 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,780 | ₩17,968 | ₩17,459 | ₩17,928 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,968 | ₩17,968 | ₩17,847 | ₩17,914 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,928 | ₩18,049 | ₩17,928 | ₩17,981 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,089 | ₩18,102 | ₩17,928 | ₩17,995 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,968 | ₩18,075 | ₩17,834 | ₩18,022 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,968 | ₩18,062 | ₩17,888 | ₩17,888 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,116 | ₩18,223 | ₩18,049 | ₩18,062 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,156 | ₩18,209 | ₩18,089 | ₩18,116 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩18,022 | ₩18,129 | ₩17,968 | ₩18,035 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,102 | ₩18,169 | ₩17,995 | ₩18,142 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,183 | ₩18,223 | ₩17,995 | ₩18,116 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,780 | ₩18,156 | ₩17,780 | ₩18,035 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,257 | ₩18,102 | ₩16,828 | ₩17,981 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,512 | ₩17,821 | ₩17,512 | ₩17,780 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,995 | ₩18,008 | ₩17,552 | ₩17,633 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,075 | ₩18,142 | ₩17,928 | ₩17,955 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,700 | ₩18,075 | ₩17,566 | ₩18,075 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,847 | ₩17,995 | ₩17,606 | ₩17,700 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,566 | ₩17,941 | ₩17,512 | ₩17,847 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,526 | ₩17,673 | ₩17,459 | ₩17,579 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,740 | ₩17,821 | ₩17,365 | ₩17,579 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,901 | ₩18,035 | ₩17,740 | ₩17,754 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,660 | ₩17,955 | ₩17,539 | ₩17,941 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,968 | ₩17,968 | ₩17,619 | ₩17,646 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,646 | ₩17,861 | ₩17,633 | ₩17,807 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,794 | ₩17,821 | ₩17,378 | ₩17,566 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,834 | ₩17,928 | ₩17,754 | ₩17,821 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,861 | ₩17,981 | ₩17,754 | ₩17,941 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,955 | ₩18,049 | ₩17,928 | ₩17,941 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,914 | ₩18,169 | ₩17,914 | ₩17,968 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,397 | ₩18,411 | ₩17,981 | ₩18,116 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,888 | ₩18,129 | ₩17,888 | ₩18,049 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩18,035 | ₩18,089 | ₩17,874 | ₩17,874 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,901 | ₩18,089 | ₩17,834 | ₩17,981 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,861 | ₩17,914 | ₩17,821 | ₩17,861 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,740 | ₩17,861 | ₩17,713 | ₩17,847 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,767 | ₩17,968 | ₩17,646 | ₩17,740 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,888 | ₩18,008 | ₩17,807 | ₩17,834 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,981 | ₩17,981 | ₩17,405 | ₩17,780 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,075 | ₩18,183 | ₩17,713 | ₩17,901 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,183 | ₩18,263 | ₩18,035 | ₩18,102 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,821 | ₩18,142 | ₩17,794 | ₩18,116 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,968 | ₩17,968 | ₩17,794 | ₩17,888 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,901 | ₩17,981 | ₩17,700 | ₩17,914 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,263 | ₩18,263 | ₩17,874 | ₩17,968 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,754 | ₩18,384 | ₩17,754 | ₩18,156 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,378 | ₩17,727 | ₩17,298 | ₩17,700 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,231 | ₩17,391 | ₩17,110 | ₩17,324 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,244 | ₩17,338 | ₩17,096 | ₩17,096 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,271 | ₩17,338 | ₩17,056 | ₩17,150 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,351 | ₩17,432 | ₩17,137 | ₩17,365 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,566 | ₩17,593 | ₩17,177 | ₩17,190 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,499 | ₩17,606 | ₩17,338 | ₩17,552 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,271 | ₩17,499 | ₩17,164 | ₩17,405 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,204 | ₩17,311 | ₩17,096 | ₩17,257 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,164 | ₩17,284 | ₩17,096 | ₩17,096 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,096 | ₩17,244 | ₩17,096 | ₩17,096 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,137 | ₩17,244 | ₩16,976 | ₩16,976 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,775 | ₩17,217 | ₩16,641 | ₩17,177 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,962 | ₩16,976 | ₩16,641 | ₩16,681 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩17,056 | ₩17,150 | ₩16,882 | ₩17,003 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,298 | ₩17,311 | ₩17,029 | ₩17,123 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,351 | ₩17,552 | ₩17,257 | ₩17,257 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,298 | ₩17,512 | ₩17,298 | ₩17,351 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,244 | ₩17,579 | ₩17,244 | ₩17,378 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,137 | ₩17,351 | ₩17,003 | ₩17,217 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,244 | ₩17,365 | ₩17,123 | ₩17,137 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,190 | ₩17,324 | ₩17,016 | ₩17,244 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,936 | ₩17,405 | ₩16,936 | ₩17,311 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,922 | ₩17,123 | ₩16,922 | ₩16,949 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,164 | ₩17,298 | ₩16,936 | ₩16,936 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,110 | ₩17,217 | ₩16,936 | ₩16,936 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩17,056 | ₩17,418 | ₩17,016 | ₩17,244 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,775 | ₩17,083 | ₩16,775 | ₩16,949 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,351 | ₩17,351 | ₩16,734 | ₩16,895 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,828 | ₩16,976 | ₩16,654 | ₩16,654 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,922 | ₩17,003 | ₩16,842 | ₩16,922 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,815 | ₩16,989 | ₩16,815 | ₩16,949 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,761 | ₩16,936 | ₩16,694 | ₩16,842 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,788 | ₩16,962 | ₩16,721 | ₩16,748 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,869 | ₩16,962 | ₩16,667 | ₩16,775 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,909 | ₩17,056 | ₩16,815 | ₩16,922 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,305 | ₩16,882 | ₩16,305 | ₩16,828 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,198 | ₩16,426 | ₩16,198 | ₩16,426 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,332 | ₩16,426 | ₩16,225 | ₩16,279 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,238 | ₩16,413 | ₩16,131 | ₩16,292 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,359 | ₩16,386 | ₩16,279 | ₩16,359 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,346 | ₩16,453 | ₩16,279 | ₩16,386 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,480 | ₩16,506 | ₩16,238 | ₩16,386 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,708 | ₩16,815 | ₩16,386 | ₩16,466 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,547 | ₩16,895 | ₩16,520 | ₩16,721 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,413 | ₩16,667 | ₩16,386 | ₩16,627 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩16,037 | ₩16,185 | ₩16,037 | ₩16,171 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,823 | ₩16,158 | ₩15,823 | ₩16,144 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,702 | ₩15,890 | ₩15,635 | ₩15,836 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,407 | ₩15,782 | ₩15,407 | ₩15,756 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,554 | ₩15,689 | ₩15,447 | ₩15,474 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,246 | ₩15,608 | ₩15,139 | ₩15,581 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,219 | ₩15,420 | ₩14,924 | ₩15,380 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩15,018 | ₩15,139 | ₩14,871 | ₩14,884 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,830 | ₩15,112 | ₩14,817 | ₩15,018 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,991 | ₩15,058 | ₩14,844 | ₩14,871 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩15,045 | ₩15,112 | ₩14,978 | ₩15,018 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,139 | ₩15,273 | ₩14,951 | ₩15,045 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,629 | ₩15,072 | ₩14,616 | ₩14,978 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,576 | ₩14,656 | ₩14,348 | ₩14,522 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,763 | ₩14,978 | ₩14,629 | ₩14,629 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩15,045 | ₩15,152 | ₩14,884 | ₩14,897 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,964 | ₩15,192 | ₩14,897 | ₩14,978 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,099 | ₩15,192 | ₩14,897 | ₩15,112 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,991 | ₩15,018 | ₩14,763 | ₩14,804 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,884 | ₩15,139 | ₩14,844 | ₩15,005 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,259 | ₩15,380 | ₩14,951 | ₩14,991 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩15,018 | ₩15,581 | ₩15,005 | ₩15,179 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,334 | ₩14,441 | ₩13,784 | ₩14,281 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩15,018 | ₩15,045 | ₩13,838 | ₩14,120 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩15,031 | ₩15,313 | ₩14,884 | ₩15,058 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,474 | ₩15,286 | ₩15,326 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,554 | ₩15,702 | ₩15,353 | ₩15,353 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,407 | ₩15,836 | ₩15,380 | ₩15,702 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,367 | ₩15,581 | ₩15,326 | ₩15,554 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,769 | ₩15,863 | ₩15,394 | ₩15,608 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,782 | ₩15,997 | ₩15,769 | ₩15,823 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,394 | ₩15,957 | ₩15,326 | ₩15,729 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,487 | ₩15,675 | ₩15,394 | ₩15,662 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,541 | ₩15,689 | ₩15,353 | ₩15,501 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩16,024 | ₩16,024 | ₩15,648 | ₩15,769 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,635 | ₩15,943 | ₩15,514 | ₩15,916 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,487 | ₩15,849 | ₩15,487 | ₩15,568 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,118 | ₩16,118 | ₩15,487 | ₩15,487 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,943 | ₩16,171 | ₩15,863 | ₩16,144 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,158 | ₩16,225 | ₩15,836 | ₩15,943 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,957 | ₩16,359 | ₩15,957 | ₩16,225 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩16,024 | ₩16,198 | ₩15,568 | ₩15,970 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,809 | ₩16,131 | ₩15,635 | ₩15,970 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,916 | ₩15,957 | ₩15,635 | ₩15,742 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,158 | ₩16,211 | ₩15,729 | ₩15,849 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩16,064 | ₩16,158 | ₩15,984 | ₩15,984 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,171 | ₩16,225 | ₩15,957 | ₩15,984 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩16,010 | ₩16,238 | ₩15,984 | ₩16,118 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,332 | ₩16,332 | ₩15,930 | ₩15,984 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,118 | ₩16,319 | ₩16,024 | ₩16,225 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,480 | ₩16,641 | ₩15,916 | ₩16,104 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,453 | ₩16,694 | ₩16,359 | ₩16,426 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,493 | ₩16,560 | ₩16,252 | ₩16,332 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,346 | ₩16,721 | ₩16,346 | ₩16,654 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,520 | ₩16,587 | ₩16,238 | ₩16,399 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,279 | ₩16,560 | ₩16,238 | ₩16,426 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,292 | ₩16,372 | ₩16,198 | ₩16,292 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,493 | ₩16,627 | ₩16,305 | ₩16,305 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,386 | ₩16,775 | ₩16,372 | ₩16,506 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,252 | ₩16,466 | ₩16,198 | ₩16,292 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,091 | ₩16,386 | ₩16,024 | ₩16,225 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,520 | ₩16,587 | ₩16,144 | ₩16,198 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,506 | ₩16,600 | ₩16,399 | ₩16,493 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,547 | ₩16,654 | ₩16,346 | ₩16,426 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,775 | ₩16,882 | ₩16,439 | ₩16,466 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,641 | ₩16,869 | ₩16,439 | ₩16,748 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,096 | ₩17,164 | ₩16,801 | ₩16,815 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,110 | ₩17,378 | ₩17,083 | ₩17,110 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,231 | ₩17,284 | ₩17,150 | ₩17,244 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,083 | ₩17,391 | ₩17,083 | ₩17,298 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,895 | ₩17,351 | ₩16,895 | ₩17,123 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,351 | ₩17,391 | ₩16,882 | ₩16,895 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,190 | ₩17,311 | ₩17,164 | ₩17,177 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,579 | ₩17,713 | ₩17,190 | ₩17,217 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,499 | ₩17,593 | ₩17,365 | ₩17,552 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,432 | ₩17,633 | ₩17,418 | ₩17,566 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,485 | ₩17,593 | ₩17,459 | ₩17,539 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,324 | ₩17,593 | ₩17,324 | ₩17,459 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,378 | ₩17,606 | ₩17,378 | ₩17,418 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,633 | ₩17,807 | ₩17,204 | ₩17,271 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,324 | ₩17,754 | ₩17,190 | ₩17,673 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,231 | ₩17,378 | ₩17,137 | ₩17,164 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,338 | ₩17,566 | ₩17,150 | ₩17,190 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,981 | ₩18,022 | ₩17,351 | ₩17,418 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,317 | ₩18,437 | ₩17,834 | ₩17,847 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,767 | ₩18,236 | ₩17,767 | ₩18,209 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,539 | ₩18,089 | ₩17,485 | ₩17,727 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,418 | ₩17,780 | ₩17,405 | ₩17,539 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,499 | ₩17,593 | ₩17,271 | ₩17,432 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,606 | ₩17,968 | ₩17,418 | ₩17,472 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,767 | ₩18,075 | ₩17,660 | ₩17,713 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,606 | ₩17,955 | ₩17,526 | ₩17,686 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,828 | ₩17,512 | ₩16,775 | ₩17,459 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,560 | ₩17,164 | ₩16,560 | ₩16,775 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,587 | ₩17,016 | ₩16,399 | ₩16,855 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,836 | ₩16,828 | ₩15,769 | ₩16,493 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,474 | ₩16,413 | ₩15,326 | ₩15,863 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,895 | ₩16,895 | ₩15,139 | ₩15,836 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,817 | ₩15,876 | ₩14,723 | ₩15,823 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,616 | ₩14,991 | ₩14,388 | ₩14,683 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,120 | ₩14,482 | ₩14,026 | ₩14,401 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,106 | ₩14,240 | ₩13,972 | ₩14,160 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,562 | ₩14,696 | ₩14,187 | ₩14,214 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,683 | ₩14,750 | ₩14,106 | ₩14,535 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩15,018 | ₩15,206 | ₩14,710 | ₩14,871 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,300 | ₩15,554 | ₩15,018 | ₩15,179 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,729 | ₩15,729 | ₩13,543 | ₩15,219 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,876 | ₩16,158 | ₩15,742 | ₩15,849 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,756 | ₩15,782 | ₩15,394 | ₩15,501 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,238 | ₩16,346 | ₩15,756 | ₩15,756 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,635 | ₩16,252 | ₩15,635 | ₩16,211 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,367 | ₩16,064 | ₩15,340 | ₩15,621 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,595 | ₩15,648 | ₩15,326 | ₩15,514 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,876 | ₩15,903 | ₩15,367 | ₩15,568 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,319 | ₩16,480 | ₩15,849 | ₩15,930 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,070 | ₩17,150 | ₩16,292 | ₩16,493 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,485 | ₩17,566 | ₩17,217 | ₩17,257 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,700 | ₩17,740 | ₩17,405 | ₩17,512 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,740 | ₩17,740 | ₩17,378 | ₩17,539 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,244 | ₩17,418 | ₩17,029 | ₩17,405 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩17,029 | ₩17,190 | ₩16,734 | ₩17,110 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,936 | ₩17,298 | ₩16,842 | ₩17,096 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,801 | ₩17,083 | ₩16,654 | ₩16,949 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,332 | ₩16,708 | ₩16,198 | ₩16,694 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,962 | ₩17,150 | ₩16,332 | ₩16,346 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,123 | ₩17,123 | ₩16,708 | ₩17,016 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,091 | ₩16,962 | ₩15,997 | ₩16,801 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,855 | ₩17,083 | ₩16,265 | ₩16,372 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,619 | ₩17,713 | ₩16,587 | ₩16,681 | -5.33% | 68.7만 |
|---|