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 | ₩16,891 | ₩16,944 | ₩16,757 | ₩16,850 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,570 | ₩16,944 | ₩16,543 | ₩16,944 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,476 | ₩16,730 | ₩16,476 | ₩16,583 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,797 | ₩16,877 | ₩16,570 | ₩16,570 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,663 | ₩16,797 | ₩16,597 | ₩16,730 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,704 | ₩16,931 | ₩16,623 | ₩16,704 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,383 | ₩16,663 | ₩16,343 | ₩16,530 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,490 | ₩16,557 | ₩16,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,436 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,490 | ₩16,650 | ₩16,396 | ₩16,410 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,316 | ₩16,730 | ₩16,289 | ₩16,450 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,091 | ₩17,144 | ₩15,474 | ₩16,369 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,465 | ₩17,479 | ₩16,984 | ₩17,091 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,666 | ₩17,692 | ₩17,398 | ₩17,398 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,692 | ₩17,746 | ₩17,639 | ₩17,652 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,666 | ₩17,732 | ₩17,492 | ₩17,572 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,599 | ₩17,679 | ₩17,572 | ₩17,599 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,773 | ₩17,773 | ₩17,599 | ₩17,612 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,706 | ₩17,746 | ₩17,572 | ₩17,719 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,666 | ₩17,732 | ₩17,532 | ₩17,626 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,799 | ₩17,853 | ₩17,652 | ₩17,799 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,786 | ₩17,866 | ₩17,706 | ₩17,719 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,465 | ₩17,746 | ₩17,398 | ₩17,732 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,719 | ₩17,799 | ₩17,372 | ₩17,385 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,732 | ₩17,866 | ₩17,706 | ₩17,706 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,679 | ₩17,906 | ₩17,679 | ₩17,813 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,906 | ₩18,013 | ₩17,732 | ₩17,773 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,639 | ₩17,933 | ₩17,639 | ₩17,773 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,706 | ₩17,866 | ₩17,519 | ₩17,519 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,786 | ₩17,879 | ₩17,719 | ₩17,759 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,960 | ₩18,013 | ₩17,813 | ₩17,826 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,719 | ₩17,906 | ₩17,398 | ₩17,866 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,906 | ₩17,906 | ₩17,786 | ₩17,853 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,866 | ₩17,986 | ₩17,866 | ₩17,920 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,026 | ₩18,040 | ₩17,866 | ₩17,933 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,906 | ₩18,013 | ₩17,773 | ₩17,960 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,906 | ₩18,000 | ₩17,826 | ₩17,826 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,053 | ₩18,160 | ₩17,986 | ₩18,000 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,093 | ₩18,147 | ₩18,026 | ₩18,053 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,960 | ₩18,067 | ₩17,906 | ₩17,973 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,040 | ₩18,107 | ₩17,933 | ₩18,080 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,120 | ₩18,160 | ₩17,933 | ₩18,053 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,719 | ₩18,093 | ₩17,719 | ₩17,973 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,198 | ₩18,040 | ₩16,770 | ₩17,920 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,452 | ₩17,759 | ₩17,452 | ₩17,719 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,933 | ₩17,946 | ₩17,492 | ₩17,572 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,013 | ₩18,080 | ₩17,866 | ₩17,893 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,639 | ₩18,013 | ₩17,505 | ₩18,013 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,786 | ₩17,933 | ₩17,545 | ₩17,639 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,505 | ₩17,879 | ₩17,452 | ₩17,786 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,465 | ₩17,612 | ₩17,398 | ₩17,519 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,679 | ₩17,759 | ₩17,305 | ₩17,519 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,839 | ₩17,973 | ₩17,679 | ₩17,692 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,599 | ₩17,893 | ₩17,479 | ₩17,879 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,906 | ₩17,906 | ₩17,559 | ₩17,585 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,585 | ₩17,799 | ₩17,572 | ₩17,746 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,732 | ₩17,759 | ₩17,318 | ₩17,505 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,773 | ₩17,866 | ₩17,692 | ₩17,759 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,799 | ₩17,920 | ₩17,692 | ₩17,879 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,893 | ₩17,986 | ₩17,866 | ₩17,879 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,853 | ₩18,107 | ₩17,853 | ₩17,906 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,334 | ₩18,347 | ₩17,920 | ₩18,053 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,826 | ₩18,067 | ₩17,826 | ₩17,986 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,973 | ₩18,026 | ₩17,813 | ₩17,813 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,839 | ₩18,026 | ₩17,773 | ₩17,920 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,799 | ₩17,853 | ₩17,759 | ₩17,799 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,679 | ₩17,799 | ₩17,652 | ₩17,786 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,706 | ₩17,906 | ₩17,585 | ₩17,679 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,826 | ₩17,946 | ₩17,746 | ₩17,773 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,920 | ₩17,920 | ₩17,345 | ₩17,719 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,013 | ₩18,120 | ₩17,652 | ₩17,839 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,120 | ₩18,200 | ₩17,973 | ₩18,040 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,759 | ₩18,080 | ₩17,732 | ₩18,053 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,906 | ₩17,906 | ₩17,732 | ₩17,826 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,839 | ₩17,920 | ₩17,639 | ₩17,853 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,200 | ₩18,200 | ₩17,813 | ₩17,906 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,692 | ₩18,320 | ₩17,692 | ₩18,093 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,318 | ₩17,666 | ₩17,238 | ₩17,639 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,171 | ₩17,332 | ₩17,051 | ₩17,265 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,185 | ₩17,278 | ₩17,038 | ₩17,038 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,211 | ₩17,278 | ₩16,997 | ₩17,091 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,291 | ₩17,372 | ₩17,078 | ₩17,305 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,505 | ₩17,532 | ₩17,118 | ₩17,131 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,438 | ₩17,545 | ₩17,278 | ₩17,492 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,211 | ₩17,438 | ₩17,104 | ₩17,345 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,144 | ₩17,251 | ₩17,038 | ₩17,198 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,104 | ₩17,225 | ₩17,038 | ₩17,038 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,038 | ₩17,185 | ₩17,038 | ₩17,038 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,078 | ₩17,185 | ₩16,917 | ₩16,917 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,717 | ₩17,158 | ₩16,583 | ₩17,118 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,904 | ₩16,917 | ₩16,583 | ₩16,623 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩16,997 | ₩17,091 | ₩16,824 | ₩16,944 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,238 | ₩17,251 | ₩16,971 | ₩17,064 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,291 | ₩17,492 | ₩17,198 | ₩17,198 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,238 | ₩17,452 | ₩17,238 | ₩17,291 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,185 | ₩17,519 | ₩17,185 | ₩17,318 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,078 | ₩17,291 | ₩16,944 | ₩17,158 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,185 | ₩17,305 | ₩17,064 | ₩17,078 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,131 | ₩17,265 | ₩16,957 | ₩17,185 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,877 | ₩17,345 | ₩16,877 | ₩17,251 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,864 | ₩17,064 | ₩16,864 | ₩16,891 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,104 | ₩17,238 | ₩16,877 | ₩16,877 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,051 | ₩17,158 | ₩16,877 | ₩16,877 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩16,997 | ₩17,358 | ₩16,957 | ₩17,185 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,717 | ₩17,024 | ₩16,717 | ₩16,891 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,291 | ₩17,291 | ₩16,677 | ₩16,837 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,770 | ₩16,917 | ₩16,597 | ₩16,597 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,864 | ₩16,944 | ₩16,784 | ₩16,864 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,757 | ₩16,931 | ₩16,757 | ₩16,891 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,704 | ₩16,877 | ₩16,637 | ₩16,784 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,730 | ₩16,904 | ₩16,663 | ₩16,690 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,810 | ₩16,904 | ₩16,610 | ₩16,717 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,850 | ₩16,997 | ₩16,757 | ₩16,864 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,249 | ₩16,824 | ₩16,249 | ₩16,770 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,142 | ₩16,369 | ₩16,142 | ₩16,369 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,276 | ₩16,369 | ₩16,169 | ₩16,222 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,182 | ₩16,356 | ₩16,075 | ₩16,236 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,303 | ₩16,329 | ₩16,222 | ₩16,303 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,289 | ₩16,396 | ₩16,222 | ₩16,329 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,423 | ₩16,450 | ₩16,182 | ₩16,329 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,650 | ₩16,757 | ₩16,329 | ₩16,410 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,490 | ₩16,837 | ₩16,463 | ₩16,663 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,356 | ₩16,610 | ₩16,329 | ₩16,570 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,982 | ₩16,129 | ₩15,982 | ₩16,116 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,768 | ₩16,102 | ₩15,768 | ₩16,089 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,648 | ₩15,835 | ₩15,581 | ₩15,781 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,354 | ₩15,728 | ₩15,354 | ₩15,701 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,501 | ₩15,634 | ₩15,394 | ₩15,421 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,194 | ₩15,554 | ₩15,087 | ₩15,528 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,167 | ₩15,367 | ₩14,873 | ₩15,327 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,966 | ₩15,087 | ₩14,819 | ₩14,833 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,779 | ₩15,060 | ₩14,766 | ₩14,966 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,940 | ₩15,006 | ₩14,793 | ₩14,819 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩14,993 | ₩15,060 | ₩14,926 | ₩14,966 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,087 | ₩15,220 | ₩14,900 | ₩14,993 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,579 | ₩15,020 | ₩14,565 | ₩14,926 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,525 | ₩14,606 | ₩14,298 | ₩14,472 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,712 | ₩14,926 | ₩14,579 | ₩14,579 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩14,993 | ₩15,100 | ₩14,833 | ₩14,846 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,913 | ₩15,140 | ₩14,846 | ₩14,926 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,047 | ₩15,140 | ₩14,846 | ₩15,060 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,940 | ₩14,966 | ₩14,712 | ₩14,753 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,833 | ₩15,087 | ₩14,793 | ₩14,953 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,207 | ₩15,327 | ₩14,900 | ₩14,940 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,966 | ₩15,528 | ₩14,953 | ₩15,127 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,285 | ₩14,392 | ₩13,737 | ₩14,231 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,966 | ₩14,993 | ₩13,790 | ₩14,071 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,980 | ₩15,260 | ₩14,833 | ₩15,006 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,234 | ₩15,421 | ₩15,234 | ₩15,274 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,501 | ₩15,648 | ₩15,300 | ₩15,300 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,354 | ₩15,781 | ₩15,327 | ₩15,648 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,314 | ₩15,528 | ₩15,274 | ₩15,501 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,715 | ₩15,808 | ₩15,340 | ₩15,554 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,728 | ₩15,942 | ₩15,715 | ₩15,768 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,340 | ₩15,902 | ₩15,274 | ₩15,675 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,434 | ₩15,621 | ₩15,340 | ₩15,608 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,487 | ₩15,634 | ₩15,300 | ₩15,447 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,969 | ₩15,969 | ₩15,594 | ₩15,715 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,581 | ₩15,888 | ₩15,461 | ₩15,862 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,434 | ₩15,795 | ₩15,434 | ₩15,514 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,062 | ₩16,062 | ₩15,434 | ₩15,434 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,888 | ₩16,116 | ₩15,808 | ₩16,089 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,102 | ₩16,169 | ₩15,781 | ₩15,888 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,902 | ₩16,303 | ₩15,902 | ₩16,169 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,969 | ₩16,142 | ₩15,514 | ₩15,915 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,755 | ₩16,075 | ₩15,581 | ₩15,915 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,862 | ₩15,902 | ₩15,581 | ₩15,688 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,102 | ₩16,156 | ₩15,675 | ₩15,795 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩16,009 | ₩16,102 | ₩15,928 | ₩15,928 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,116 | ₩16,169 | ₩15,902 | ₩15,928 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,955 | ₩16,182 | ₩15,928 | ₩16,062 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,276 | ₩16,276 | ₩15,875 | ₩15,928 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,062 | ₩16,263 | ₩15,969 | ₩16,169 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,423 | ₩16,583 | ₩15,862 | ₩16,049 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,396 | ₩16,637 | ₩16,303 | ₩16,369 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,436 | ₩16,503 | ₩16,196 | ₩16,276 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,289 | ₩16,663 | ₩16,289 | ₩16,597 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,463 | ₩16,530 | ₩16,182 | ₩16,343 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,222 | ₩16,503 | ₩16,182 | ₩16,369 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,236 | ₩16,316 | ₩16,142 | ₩16,236 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,436 | ₩16,570 | ₩16,249 | ₩16,249 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,329 | ₩16,717 | ₩16,316 | ₩16,450 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,196 | ₩16,410 | ₩16,142 | ₩16,236 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,035 | ₩16,329 | ₩15,969 | ₩16,169 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,463 | ₩16,530 | ₩16,089 | ₩16,142 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,450 | ₩16,543 | ₩16,343 | ₩16,436 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,490 | ₩16,597 | ₩16,289 | ₩16,369 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,717 | ₩16,824 | ₩16,383 | ₩16,410 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,583 | ₩16,810 | ₩16,383 | ₩16,690 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,038 | ₩17,104 | ₩16,744 | ₩16,757 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,051 | ₩17,318 | ₩17,024 | ₩17,051 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,171 | ₩17,225 | ₩17,091 | ₩17,185 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,024 | ₩17,332 | ₩17,024 | ₩17,238 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,837 | ₩17,291 | ₩16,837 | ₩17,064 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,291 | ₩17,332 | ₩16,824 | ₩16,837 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,131 | ₩17,251 | ₩17,104 | ₩17,118 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,519 | ₩17,652 | ₩17,131 | ₩17,158 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,438 | ₩17,532 | ₩17,305 | ₩17,492 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,372 | ₩17,572 | ₩17,358 | ₩17,505 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,425 | ₩17,532 | ₩17,398 | ₩17,479 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,265 | ₩17,532 | ₩17,265 | ₩17,398 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,318 | ₩17,545 | ₩17,318 | ₩17,358 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,572 | ₩17,746 | ₩17,144 | ₩17,211 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,265 | ₩17,692 | ₩17,131 | ₩17,612 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,171 | ₩17,318 | ₩17,078 | ₩17,104 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,278 | ₩17,505 | ₩17,091 | ₩17,131 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,920 | ₩17,960 | ₩17,291 | ₩17,358 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,254 | ₩18,374 | ₩17,773 | ₩17,786 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,706 | ₩18,173 | ₩17,706 | ₩18,147 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,479 | ₩18,026 | ₩17,425 | ₩17,666 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,358 | ₩17,719 | ₩17,345 | ₩17,479 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,438 | ₩17,532 | ₩17,211 | ₩17,372 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,545 | ₩17,906 | ₩17,358 | ₩17,412 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,706 | ₩18,013 | ₩17,599 | ₩17,652 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,545 | ₩17,893 | ₩17,465 | ₩17,626 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,770 | ₩17,452 | ₩16,717 | ₩17,398 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,503 | ₩17,104 | ₩16,503 | ₩16,717 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,530 | ₩16,957 | ₩16,343 | ₩16,797 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,781 | ₩16,770 | ₩15,715 | ₩16,436 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,421 | ₩16,356 | ₩15,274 | ₩15,808 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,837 | ₩16,837 | ₩15,087 | ₩15,781 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,766 | ₩15,822 | ₩14,672 | ₩15,768 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,565 | ₩14,940 | ₩14,338 | ₩14,632 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,071 | ₩14,432 | ₩13,977 | ₩14,352 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,058 | ₩14,191 | ₩13,924 | ₩14,111 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,512 | ₩14,646 | ₩14,138 | ₩14,165 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,632 | ₩14,699 | ₩14,058 | ₩14,485 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,966 | ₩15,153 | ₩14,659 | ₩14,819 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,247 | ₩15,501 | ₩14,966 | ₩15,127 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,675 | ₩15,675 | ₩13,496 | ₩15,167 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,822 | ₩16,102 | ₩15,688 | ₩15,795 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,701 | ₩15,728 | ₩15,340 | ₩15,447 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,182 | ₩16,289 | ₩15,701 | ₩15,701 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,581 | ₩16,196 | ₩15,581 | ₩16,156 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,314 | ₩16,009 | ₩15,287 | ₩15,568 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,541 | ₩15,594 | ₩15,274 | ₩15,461 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,822 | ₩15,848 | ₩15,314 | ₩15,514 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,263 | ₩16,423 | ₩15,795 | ₩15,875 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,011 | ₩17,091 | ₩16,236 | ₩16,436 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,425 | ₩17,505 | ₩17,158 | ₩17,198 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,639 | ₩17,679 | ₩17,345 | ₩17,452 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,679 | ₩17,679 | ₩17,318 | ₩17,479 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,185 | ₩17,358 | ₩16,971 | ₩17,345 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,971 | ₩17,131 | ₩16,677 | ₩17,051 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,877 | ₩17,238 | ₩16,784 | ₩17,038 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,744 | ₩17,024 | ₩16,597 | ₩16,891 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,276 | ₩16,650 | ₩16,142 | ₩16,637 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,904 | ₩17,091 | ₩16,276 | ₩16,289 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,064 | ₩17,064 | ₩16,650 | ₩16,957 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,035 | ₩16,904 | ₩15,942 | ₩16,744 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,797 | ₩17,024 | ₩16,209 | ₩16,316 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,559 | ₩17,652 | ₩16,530 | ₩16,623 | -5.33% | 68.7만 |
|---|