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 | ₩16,886 | ₩16,939 | ₩16,752 | ₩16,845 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,565 | ₩16,939 | ₩16,538 | ₩16,939 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,471 | ₩16,725 | ₩16,471 | ₩16,578 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,792 | ₩16,872 | ₩16,565 | ₩16,565 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,658 | ₩16,792 | ₩16,592 | ₩16,725 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,699 | ₩16,926 | ₩16,618 | ₩16,699 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,378 | ₩16,658 | ₩16,338 | ₩16,525 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,485 | ₩16,552 | ₩16,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,431 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,485 | ₩16,645 | ₩16,391 | ₩16,405 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,311 | ₩16,725 | ₩16,284 | ₩16,445 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,086 | ₩17,139 | ₩15,469 | ₩16,365 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,460 | ₩17,473 | ₩16,979 | ₩17,086 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,660 | ₩17,687 | ₩17,393 | ₩17,393 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,687 | ₩17,740 | ₩17,634 | ₩17,647 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,660 | ₩17,727 | ₩17,487 | ₩17,567 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,594 | ₩17,674 | ₩17,567 | ₩17,594 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,767 | ₩17,767 | ₩17,594 | ₩17,607 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,700 | ₩17,740 | ₩17,567 | ₩17,714 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,660 | ₩17,727 | ₩17,527 | ₩17,620 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,794 | ₩17,847 | ₩17,647 | ₩17,794 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,781 | ₩17,861 | ₩17,700 | ₩17,714 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,460 | ₩17,740 | ₩17,393 | ₩17,727 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,714 | ₩17,794 | ₩17,366 | ₩17,380 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,727 | ₩17,861 | ₩17,700 | ₩17,700 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,674 | ₩17,901 | ₩17,674 | ₩17,807 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,901 | ₩18,008 | ₩17,727 | ₩17,767 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,634 | ₩17,928 | ₩17,634 | ₩17,767 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,700 | ₩17,861 | ₩17,513 | ₩17,513 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,781 | ₩17,874 | ₩17,714 | ₩17,754 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,954 | ₩18,008 | ₩17,807 | ₩17,821 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,714 | ₩17,901 | ₩17,393 | ₩17,861 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,901 | ₩17,901 | ₩17,781 | ₩17,847 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,861 | ₩17,981 | ₩17,861 | ₩17,914 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,021 | ₩18,034 | ₩17,861 | ₩17,928 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,901 | ₩18,008 | ₩17,767 | ₩17,954 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,901 | ₩17,994 | ₩17,821 | ₩17,821 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,048 | ₩18,155 | ₩17,981 | ₩17,994 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,088 | ₩18,141 | ₩18,021 | ₩18,048 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,954 | ₩18,061 | ₩17,901 | ₩17,968 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,034 | ₩18,101 | ₩17,928 | ₩18,074 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,115 | ₩18,155 | ₩17,928 | ₩18,048 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,714 | ₩18,088 | ₩17,714 | ₩17,968 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,193 | ₩18,034 | ₩16,765 | ₩17,914 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,447 | ₩17,754 | ₩17,447 | ₩17,714 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,928 | ₩17,941 | ₩17,487 | ₩17,567 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,008 | ₩18,074 | ₩17,861 | ₩17,887 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,634 | ₩18,008 | ₩17,500 | ₩18,008 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,781 | ₩17,928 | ₩17,540 | ₩17,634 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,500 | ₩17,874 | ₩17,447 | ₩17,781 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,460 | ₩17,607 | ₩17,393 | ₩17,513 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,674 | ₩17,754 | ₩17,300 | ₩17,513 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,834 | ₩17,968 | ₩17,674 | ₩17,687 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,594 | ₩17,887 | ₩17,473 | ₩17,874 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,901 | ₩17,901 | ₩17,553 | ₩17,580 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,580 | ₩17,794 | ₩17,567 | ₩17,740 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,727 | ₩17,754 | ₩17,313 | ₩17,500 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,767 | ₩17,861 | ₩17,687 | ₩17,754 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,794 | ₩17,914 | ₩17,687 | ₩17,874 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,887 | ₩17,981 | ₩17,861 | ₩17,874 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,847 | ₩18,101 | ₩17,847 | ₩17,901 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,328 | ₩18,342 | ₩17,914 | ₩18,048 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,821 | ₩18,061 | ₩17,821 | ₩17,981 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,968 | ₩18,021 | ₩17,807 | ₩17,807 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,834 | ₩18,021 | ₩17,767 | ₩17,914 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,794 | ₩17,847 | ₩17,754 | ₩17,794 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,674 | ₩17,794 | ₩17,647 | ₩17,781 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,700 | ₩17,901 | ₩17,580 | ₩17,674 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,821 | ₩17,941 | ₩17,740 | ₩17,767 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,914 | ₩17,914 | ₩17,340 | ₩17,714 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,008 | ₩18,115 | ₩17,647 | ₩17,834 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,115 | ₩18,195 | ₩17,968 | ₩18,034 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,754 | ₩18,074 | ₩17,727 | ₩18,048 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,901 | ₩17,901 | ₩17,727 | ₩17,821 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,834 | ₩17,914 | ₩17,634 | ₩17,847 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,195 | ₩18,195 | ₩17,807 | ₩17,901 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,687 | ₩18,315 | ₩17,687 | ₩18,088 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,313 | ₩17,660 | ₩17,233 | ₩17,634 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,166 | ₩17,326 | ₩17,046 | ₩17,260 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,179 | ₩17,273 | ₩17,032 | ₩17,032 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,206 | ₩17,273 | ₩16,992 | ₩17,086 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,286 | ₩17,366 | ₩17,073 | ₩17,300 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,500 | ₩17,527 | ₩17,113 | ₩17,126 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,433 | ₩17,540 | ₩17,273 | ₩17,487 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,206 | ₩17,433 | ₩17,099 | ₩17,340 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,139 | ₩17,246 | ₩17,032 | ₩17,193 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,099 | ₩17,219 | ₩17,032 | ₩17,032 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,032 | ₩17,179 | ₩17,032 | ₩17,032 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,073 | ₩17,179 | ₩16,912 | ₩16,912 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,712 | ₩17,153 | ₩16,578 | ₩17,113 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,899 | ₩16,912 | ₩16,578 | ₩16,618 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩16,992 | ₩17,086 | ₩16,819 | ₩16,939 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,233 | ₩17,246 | ₩16,966 | ₩17,059 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,286 | ₩17,487 | ₩17,193 | ₩17,193 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,233 | ₩17,447 | ₩17,233 | ₩17,286 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,179 | ₩17,513 | ₩17,179 | ₩17,313 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,073 | ₩17,286 | ₩16,939 | ₩17,153 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,179 | ₩17,300 | ₩17,059 | ₩17,073 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,126 | ₩17,260 | ₩16,952 | ₩17,179 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,872 | ₩17,340 | ₩16,872 | ₩17,246 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,859 | ₩17,059 | ₩16,859 | ₩16,886 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,099 | ₩17,233 | ₩16,872 | ₩16,872 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,046 | ₩17,153 | ₩16,872 | ₩16,872 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩16,992 | ₩17,353 | ₩16,952 | ₩17,179 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,712 | ₩17,019 | ₩16,712 | ₩16,886 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,286 | ₩17,286 | ₩16,672 | ₩16,832 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,765 | ₩16,912 | ₩16,592 | ₩16,592 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,859 | ₩16,939 | ₩16,779 | ₩16,859 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,752 | ₩16,926 | ₩16,752 | ₩16,886 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,699 | ₩16,872 | ₩16,632 | ₩16,779 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,725 | ₩16,899 | ₩16,658 | ₩16,685 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,805 | ₩16,899 | ₩16,605 | ₩16,712 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,845 | ₩16,992 | ₩16,752 | ₩16,859 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,244 | ₩16,819 | ₩16,244 | ₩16,765 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,137 | ₩16,365 | ₩16,137 | ₩16,365 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,271 | ₩16,365 | ₩16,164 | ₩16,218 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,178 | ₩16,351 | ₩16,071 | ₩16,231 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,298 | ₩16,324 | ₩16,218 | ₩16,298 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,284 | ₩16,391 | ₩16,218 | ₩16,324 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,418 | ₩16,445 | ₩16,178 | ₩16,324 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,645 | ₩16,752 | ₩16,324 | ₩16,405 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,485 | ₩16,832 | ₩16,458 | ₩16,658 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,351 | ₩16,605 | ₩16,324 | ₩16,565 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,977 | ₩16,124 | ₩15,977 | ₩16,111 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,763 | ₩16,097 | ₩15,763 | ₩16,084 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,643 | ₩15,830 | ₩15,576 | ₩15,777 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,349 | ₩15,723 | ₩15,349 | ₩15,697 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,496 | ₩15,630 | ₩15,389 | ₩15,416 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,189 | ₩15,550 | ₩15,082 | ₩15,523 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,162 | ₩15,363 | ₩14,868 | ₩15,323 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,962 | ₩15,082 | ₩14,815 | ₩14,828 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,775 | ₩15,055 | ₩14,761 | ₩14,962 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,935 | ₩15,002 | ₩14,788 | ₩14,815 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩14,989 | ₩15,055 | ₩14,922 | ₩14,962 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,082 | ₩15,216 | ₩14,895 | ₩14,989 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,574 | ₩15,015 | ₩14,561 | ₩14,922 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,521 | ₩14,601 | ₩14,294 | ₩14,468 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,708 | ₩14,922 | ₩14,574 | ₩14,574 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩14,989 | ₩15,095 | ₩14,828 | ₩14,842 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,908 | ₩15,136 | ₩14,842 | ₩14,922 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,042 | ₩15,136 | ₩14,842 | ₩15,055 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,935 | ₩14,962 | ₩14,708 | ₩14,748 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,828 | ₩15,082 | ₩14,788 | ₩14,948 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,202 | ₩15,323 | ₩14,895 | ₩14,935 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,962 | ₩15,523 | ₩14,948 | ₩15,122 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,281 | ₩14,387 | ₩13,733 | ₩14,227 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,962 | ₩14,989 | ₩13,786 | ₩14,067 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,975 | ₩15,256 | ₩14,828 | ₩15,002 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,229 | ₩15,416 | ₩15,229 | ₩15,269 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,496 | ₩15,643 | ₩15,296 | ₩15,296 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,349 | ₩15,777 | ₩15,323 | ₩15,643 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,309 | ₩15,523 | ₩15,269 | ₩15,496 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,710 | ₩15,803 | ₩15,336 | ₩15,550 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,723 | ₩15,937 | ₩15,710 | ₩15,763 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,336 | ₩15,897 | ₩15,269 | ₩15,670 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,429 | ₩15,616 | ₩15,336 | ₩15,603 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,483 | ₩15,630 | ₩15,296 | ₩15,443 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,964 | ₩15,964 | ₩15,590 | ₩15,710 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,576 | ₩15,884 | ₩15,456 | ₩15,857 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,429 | ₩15,790 | ₩15,429 | ₩15,510 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,057 | ₩16,057 | ₩15,429 | ₩15,429 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,884 | ₩16,111 | ₩15,803 | ₩16,084 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,097 | ₩16,164 | ₩15,777 | ₩15,884 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,897 | ₩16,298 | ₩15,897 | ₩16,164 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,964 | ₩16,137 | ₩15,510 | ₩15,910 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,750 | ₩16,071 | ₩15,576 | ₩15,910 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,857 | ₩15,897 | ₩15,576 | ₩15,683 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,097 | ₩16,151 | ₩15,670 | ₩15,790 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩16,004 | ₩16,097 | ₩15,924 | ₩15,924 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,111 | ₩16,164 | ₩15,897 | ₩15,924 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,950 | ₩16,178 | ₩15,924 | ₩16,057 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,271 | ₩16,271 | ₩15,870 | ₩15,924 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,057 | ₩16,258 | ₩15,964 | ₩16,164 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,418 | ₩16,578 | ₩15,857 | ₩16,044 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,391 | ₩16,632 | ₩16,298 | ₩16,365 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,431 | ₩16,498 | ₩16,191 | ₩16,271 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,284 | ₩16,658 | ₩16,284 | ₩16,592 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,458 | ₩16,525 | ₩16,178 | ₩16,338 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,218 | ₩16,498 | ₩16,178 | ₩16,365 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,231 | ₩16,311 | ₩16,137 | ₩16,231 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,431 | ₩16,565 | ₩16,244 | ₩16,244 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,324 | ₩16,712 | ₩16,311 | ₩16,445 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,191 | ₩16,405 | ₩16,137 | ₩16,231 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,031 | ₩16,324 | ₩15,964 | ₩16,164 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,458 | ₩16,525 | ₩16,084 | ₩16,137 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,445 | ₩16,538 | ₩16,338 | ₩16,431 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,485 | ₩16,592 | ₩16,284 | ₩16,365 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,712 | ₩16,819 | ₩16,378 | ₩16,405 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,578 | ₩16,805 | ₩16,378 | ₩16,685 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,032 | ₩17,099 | ₩16,739 | ₩16,752 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,046 | ₩17,313 | ₩17,019 | ₩17,046 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,166 | ₩17,219 | ₩17,086 | ₩17,179 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,019 | ₩17,326 | ₩17,019 | ₩17,233 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,832 | ₩17,286 | ₩16,832 | ₩17,059 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,286 | ₩17,326 | ₩16,819 | ₩16,832 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,126 | ₩17,246 | ₩17,099 | ₩17,113 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,513 | ₩17,647 | ₩17,126 | ₩17,153 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,433 | ₩17,527 | ₩17,300 | ₩17,487 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,366 | ₩17,567 | ₩17,353 | ₩17,500 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,420 | ₩17,527 | ₩17,393 | ₩17,473 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,260 | ₩17,527 | ₩17,260 | ₩17,393 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,313 | ₩17,540 | ₩17,313 | ₩17,353 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,567 | ₩17,740 | ₩17,139 | ₩17,206 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,260 | ₩17,687 | ₩17,126 | ₩17,607 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,166 | ₩17,313 | ₩17,073 | ₩17,099 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,273 | ₩17,500 | ₩17,086 | ₩17,126 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,914 | ₩17,954 | ₩17,286 | ₩17,353 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,248 | ₩18,368 | ₩17,767 | ₩17,781 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,700 | ₩18,168 | ₩17,700 | ₩18,141 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,473 | ₩18,021 | ₩17,420 | ₩17,660 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,353 | ₩17,714 | ₩17,340 | ₩17,473 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,433 | ₩17,527 | ₩17,206 | ₩17,366 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,540 | ₩17,901 | ₩17,353 | ₩17,407 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,700 | ₩18,008 | ₩17,594 | ₩17,647 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,540 | ₩17,887 | ₩17,460 | ₩17,620 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,765 | ₩17,447 | ₩16,712 | ₩17,393 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,498 | ₩17,099 | ₩16,498 | ₩16,712 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,525 | ₩16,952 | ₩16,338 | ₩16,792 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,777 | ₩16,765 | ₩15,710 | ₩16,431 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,416 | ₩16,351 | ₩15,269 | ₩15,803 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,832 | ₩16,832 | ₩15,082 | ₩15,777 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,761 | ₩15,817 | ₩14,668 | ₩15,763 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,561 | ₩14,935 | ₩14,334 | ₩14,628 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,067 | ₩14,428 | ₩13,973 | ₩14,347 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,053 | ₩14,187 | ₩13,920 | ₩14,107 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,508 | ₩14,641 | ₩14,134 | ₩14,160 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,628 | ₩14,695 | ₩14,053 | ₩14,481 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,962 | ₩15,149 | ₩14,655 | ₩14,815 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,242 | ₩15,496 | ₩14,962 | ₩15,122 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,670 | ₩15,670 | ₩13,492 | ₩15,162 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,817 | ₩16,097 | ₩15,683 | ₩15,790 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,697 | ₩15,723 | ₩15,336 | ₩15,443 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,178 | ₩16,284 | ₩15,697 | ₩15,697 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,576 | ₩16,191 | ₩15,576 | ₩16,151 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,309 | ₩16,004 | ₩15,282 | ₩15,563 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,536 | ₩15,590 | ₩15,269 | ₩15,456 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,817 | ₩15,844 | ₩15,309 | ₩15,510 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,258 | ₩16,418 | ₩15,790 | ₩15,870 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,006 | ₩17,086 | ₩16,231 | ₩16,431 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,420 | ₩17,500 | ₩17,153 | ₩17,193 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,634 | ₩17,674 | ₩17,340 | ₩17,447 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,674 | ₩17,674 | ₩17,313 | ₩17,473 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,179 | ₩17,353 | ₩16,966 | ₩17,340 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,966 | ₩17,126 | ₩16,672 | ₩17,046 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,872 | ₩17,233 | ₩16,779 | ₩17,032 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,739 | ₩17,019 | ₩16,592 | ₩16,886 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,271 | ₩16,645 | ₩16,137 | ₩16,632 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,899 | ₩17,086 | ₩16,271 | ₩16,284 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,059 | ₩17,059 | ₩16,645 | ₩16,952 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,031 | ₩16,899 | ₩15,937 | ₩16,739 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,792 | ₩17,019 | ₩16,204 | ₩16,311 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,553 | ₩17,647 | ₩16,525 | ₩16,618 | -5.33% | 68.7만 |
|---|