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 | ₩16,901 | ₩16,954 | ₩16,767 | ₩16,861 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,580 | ₩16,954 | ₩16,553 | ₩16,954 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,486 | ₩16,740 | ₩16,486 | ₩16,593 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,807 | ₩16,887 | ₩16,580 | ₩16,580 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,673 | ₩16,807 | ₩16,607 | ₩16,740 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,714 | ₩16,941 | ₩16,633 | ₩16,714 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,393 | ₩16,673 | ₩16,352 | ₩16,540 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,500 | ₩16,566 | ₩16,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,446 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,500 | ₩16,660 | ₩16,406 | ₩16,419 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,326 | ₩16,740 | ₩16,299 | ₩16,459 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,101 | ₩17,155 | ₩15,483 | ₩16,379 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,476 | ₩17,489 | ₩16,994 | ₩17,101 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,676 | ₩17,703 | ₩17,409 | ₩17,409 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,703 | ₩17,756 | ₩17,649 | ₩17,663 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,676 | ₩17,743 | ₩17,502 | ₩17,583 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,609 | ₩17,690 | ₩17,583 | ₩17,609 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,783 | ₩17,783 | ₩17,609 | ₩17,623 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,716 | ₩17,756 | ₩17,583 | ₩17,730 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,676 | ₩17,743 | ₩17,542 | ₩17,636 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,810 | ₩17,863 | ₩17,663 | ₩17,810 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,797 | ₩17,877 | ₩17,716 | ₩17,730 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,476 | ₩17,756 | ₩17,409 | ₩17,743 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,730 | ₩17,810 | ₩17,382 | ₩17,395 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,743 | ₩17,877 | ₩17,716 | ₩17,716 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,690 | ₩17,917 | ₩17,690 | ₩17,823 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,917 | ₩18,024 | ₩17,743 | ₩17,783 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,649 | ₩17,944 | ₩17,649 | ₩17,783 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,716 | ₩17,877 | ₩17,529 | ₩17,529 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,797 | ₩17,890 | ₩17,730 | ₩17,770 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,970 | ₩18,024 | ₩17,823 | ₩17,837 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,730 | ₩17,917 | ₩17,409 | ₩17,877 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,917 | ₩17,917 | ₩17,797 | ₩17,863 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,877 | ₩17,997 | ₩17,877 | ₩17,930 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,037 | ₩18,051 | ₩17,877 | ₩17,944 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,917 | ₩18,024 | ₩17,783 | ₩17,970 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,917 | ₩18,010 | ₩17,837 | ₩17,837 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,064 | ₩18,171 | ₩17,997 | ₩18,010 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,104 | ₩18,158 | ₩18,037 | ₩18,064 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,970 | ₩18,077 | ₩17,917 | ₩17,984 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,051 | ₩18,117 | ₩17,944 | ₩18,091 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,131 | ₩18,171 | ₩17,944 | ₩18,064 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,730 | ₩18,104 | ₩17,730 | ₩17,984 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,208 | ₩18,051 | ₩16,780 | ₩17,930 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,462 | ₩17,770 | ₩17,462 | ₩17,730 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,944 | ₩17,957 | ₩17,502 | ₩17,583 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,024 | ₩18,091 | ₩17,877 | ₩17,904 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,649 | ₩18,024 | ₩17,516 | ₩18,024 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,797 | ₩17,944 | ₩17,556 | ₩17,649 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,516 | ₩17,890 | ₩17,462 | ₩17,797 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,476 | ₩17,623 | ₩17,409 | ₩17,529 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,690 | ₩17,770 | ₩17,315 | ₩17,529 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,850 | ₩17,984 | ₩17,690 | ₩17,703 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,609 | ₩17,904 | ₩17,489 | ₩17,890 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,917 | ₩17,917 | ₩17,569 | ₩17,596 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,596 | ₩17,810 | ₩17,583 | ₩17,756 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,743 | ₩17,770 | ₩17,329 | ₩17,516 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,783 | ₩17,877 | ₩17,703 | ₩17,770 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,810 | ₩17,930 | ₩17,703 | ₩17,890 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,904 | ₩17,997 | ₩17,877 | ₩17,890 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,863 | ₩18,117 | ₩17,863 | ₩17,917 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,345 | ₩18,358 | ₩17,930 | ₩18,064 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,837 | ₩18,077 | ₩17,837 | ₩17,997 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,984 | ₩18,037 | ₩17,823 | ₩17,823 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,850 | ₩18,037 | ₩17,783 | ₩17,930 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,810 | ₩17,863 | ₩17,770 | ₩17,810 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,690 | ₩17,810 | ₩17,663 | ₩17,797 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,716 | ₩17,917 | ₩17,596 | ₩17,690 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,837 | ₩17,957 | ₩17,756 | ₩17,783 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,930 | ₩17,930 | ₩17,355 | ₩17,730 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,024 | ₩18,131 | ₩17,663 | ₩17,850 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,131 | ₩18,211 | ₩17,984 | ₩18,051 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,770 | ₩18,091 | ₩17,743 | ₩18,064 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,917 | ₩17,917 | ₩17,743 | ₩17,837 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,850 | ₩17,930 | ₩17,649 | ₩17,863 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,211 | ₩18,211 | ₩17,823 | ₩17,917 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,703 | ₩18,331 | ₩17,703 | ₩18,104 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,329 | ₩17,676 | ₩17,248 | ₩17,649 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,181 | ₩17,342 | ₩17,061 | ₩17,275 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,195 | ₩17,288 | ₩17,048 | ₩17,048 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,222 | ₩17,288 | ₩17,008 | ₩17,101 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,302 | ₩17,382 | ₩17,088 | ₩17,315 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,516 | ₩17,542 | ₩17,128 | ₩17,141 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,449 | ₩17,556 | ₩17,288 | ₩17,502 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,222 | ₩17,449 | ₩17,115 | ₩17,355 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,155 | ₩17,262 | ₩17,048 | ₩17,208 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,115 | ₩17,235 | ₩17,048 | ₩17,048 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,048 | ₩17,195 | ₩17,048 | ₩17,048 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,088 | ₩17,195 | ₩16,927 | ₩16,927 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,727 | ₩17,168 | ₩16,593 | ₩17,128 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,914 | ₩16,927 | ₩16,593 | ₩16,633 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩17,008 | ₩17,101 | ₩16,834 | ₩16,954 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,248 | ₩17,262 | ₩16,981 | ₩17,075 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,302 | ₩17,502 | ₩17,208 | ₩17,208 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,248 | ₩17,462 | ₩17,248 | ₩17,302 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,195 | ₩17,529 | ₩17,195 | ₩17,329 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,088 | ₩17,302 | ₩16,954 | ₩17,168 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,195 | ₩17,315 | ₩17,075 | ₩17,088 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,141 | ₩17,275 | ₩16,968 | ₩17,195 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,887 | ₩17,355 | ₩16,887 | ₩17,262 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,874 | ₩17,075 | ₩16,874 | ₩16,901 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,115 | ₩17,248 | ₩16,887 | ₩16,887 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,061 | ₩17,168 | ₩16,887 | ₩16,887 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩17,008 | ₩17,369 | ₩16,968 | ₩17,195 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,727 | ₩17,034 | ₩16,727 | ₩16,901 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,302 | ₩17,302 | ₩16,687 | ₩16,847 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,780 | ₩16,927 | ₩16,607 | ₩16,607 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,874 | ₩16,954 | ₩16,794 | ₩16,874 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,767 | ₩16,941 | ₩16,767 | ₩16,901 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,714 | ₩16,887 | ₩16,647 | ₩16,794 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,740 | ₩16,914 | ₩16,673 | ₩16,700 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,820 | ₩16,914 | ₩16,620 | ₩16,727 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,861 | ₩17,008 | ₩16,767 | ₩16,874 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,259 | ₩16,834 | ₩16,259 | ₩16,780 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,152 | ₩16,379 | ₩16,152 | ₩16,379 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,286 | ₩16,379 | ₩16,179 | ₩16,232 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,192 | ₩16,366 | ₩16,085 | ₩16,246 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,312 | ₩16,339 | ₩16,232 | ₩16,312 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,299 | ₩16,406 | ₩16,232 | ₩16,339 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,433 | ₩16,459 | ₩16,192 | ₩16,339 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,660 | ₩16,767 | ₩16,339 | ₩16,419 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,500 | ₩16,847 | ₩16,473 | ₩16,673 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,366 | ₩16,620 | ₩16,339 | ₩16,580 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,991 | ₩16,139 | ₩15,991 | ₩16,125 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,778 | ₩16,112 | ₩15,778 | ₩16,098 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,657 | ₩15,844 | ₩15,590 | ₩15,791 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,363 | ₩15,737 | ₩15,363 | ₩15,711 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,510 | ₩15,644 | ₩15,403 | ₩15,430 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,203 | ₩15,564 | ₩15,096 | ₩15,537 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,176 | ₩15,376 | ₩14,882 | ₩15,336 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,975 | ₩15,096 | ₩14,828 | ₩14,842 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,788 | ₩15,069 | ₩14,775 | ₩14,975 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,949 | ₩15,015 | ₩14,801 | ₩14,828 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩15,002 | ₩15,069 | ₩14,935 | ₩14,975 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,096 | ₩15,229 | ₩14,908 | ₩15,002 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,588 | ₩15,029 | ₩14,574 | ₩14,935 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,534 | ₩14,614 | ₩14,307 | ₩14,481 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,721 | ₩14,935 | ₩14,588 | ₩14,588 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩15,002 | ₩15,109 | ₩14,842 | ₩14,855 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,922 | ₩15,149 | ₩14,855 | ₩14,935 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,056 | ₩15,149 | ₩14,855 | ₩15,069 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,949 | ₩14,975 | ₩14,721 | ₩14,761 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,842 | ₩15,096 | ₩14,801 | ₩14,962 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,216 | ₩15,336 | ₩14,908 | ₩14,949 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,975 | ₩15,537 | ₩14,962 | ₩15,136 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,293 | ₩14,400 | ₩13,745 | ₩14,240 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,975 | ₩15,002 | ₩13,799 | ₩14,079 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,989 | ₩15,269 | ₩14,842 | ₩15,015 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,243 | ₩15,430 | ₩15,243 | ₩15,283 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,510 | ₩15,657 | ₩15,310 | ₩15,310 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,363 | ₩15,791 | ₩15,336 | ₩15,657 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,323 | ₩15,537 | ₩15,283 | ₩15,510 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,724 | ₩15,818 | ₩15,350 | ₩15,564 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,737 | ₩15,951 | ₩15,724 | ₩15,778 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,350 | ₩15,911 | ₩15,283 | ₩15,684 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,443 | ₩15,630 | ₩15,350 | ₩15,617 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,497 | ₩15,644 | ₩15,310 | ₩15,457 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,978 | ₩15,978 | ₩15,604 | ₩15,724 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,590 | ₩15,898 | ₩15,470 | ₩15,871 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,443 | ₩15,804 | ₩15,443 | ₩15,523 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,072 | ₩16,072 | ₩15,443 | ₩15,443 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,898 | ₩16,125 | ₩15,818 | ₩16,098 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,112 | ₩16,179 | ₩15,791 | ₩15,898 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,911 | ₩16,312 | ₩15,911 | ₩16,179 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,978 | ₩16,152 | ₩15,523 | ₩15,925 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,764 | ₩16,085 | ₩15,590 | ₩15,925 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,871 | ₩15,911 | ₩15,590 | ₩15,697 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,112 | ₩16,165 | ₩15,684 | ₩15,804 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩16,018 | ₩16,112 | ₩15,938 | ₩15,938 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,125 | ₩16,179 | ₩15,911 | ₩15,938 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,965 | ₩16,192 | ₩15,938 | ₩16,072 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,286 | ₩16,286 | ₩15,885 | ₩15,938 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,072 | ₩16,272 | ₩15,978 | ₩16,179 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,433 | ₩16,593 | ₩15,871 | ₩16,058 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,406 | ₩16,647 | ₩16,312 | ₩16,379 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,446 | ₩16,513 | ₩16,205 | ₩16,286 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,299 | ₩16,673 | ₩16,299 | ₩16,607 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,473 | ₩16,540 | ₩16,192 | ₩16,352 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,232 | ₩16,513 | ₩16,192 | ₩16,379 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,246 | ₩16,326 | ₩16,152 | ₩16,246 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,446 | ₩16,580 | ₩16,259 | ₩16,259 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,339 | ₩16,727 | ₩16,326 | ₩16,459 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,205 | ₩16,419 | ₩16,152 | ₩16,246 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,045 | ₩16,339 | ₩15,978 | ₩16,179 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,473 | ₩16,540 | ₩16,098 | ₩16,152 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,459 | ₩16,553 | ₩16,352 | ₩16,446 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,500 | ₩16,607 | ₩16,299 | ₩16,379 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,727 | ₩16,834 | ₩16,393 | ₩16,419 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,593 | ₩16,820 | ₩16,393 | ₩16,700 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,048 | ₩17,115 | ₩16,754 | ₩16,767 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,061 | ₩17,329 | ₩17,034 | ₩17,061 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,181 | ₩17,235 | ₩17,101 | ₩17,195 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,034 | ₩17,342 | ₩17,034 | ₩17,248 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,847 | ₩17,302 | ₩16,847 | ₩17,075 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,302 | ₩17,342 | ₩16,834 | ₩16,847 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,141 | ₩17,262 | ₩17,115 | ₩17,128 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,529 | ₩17,663 | ₩17,141 | ₩17,168 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,449 | ₩17,542 | ₩17,315 | ₩17,502 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,382 | ₩17,583 | ₩17,369 | ₩17,516 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,436 | ₩17,542 | ₩17,409 | ₩17,489 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,275 | ₩17,542 | ₩17,275 | ₩17,409 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,329 | ₩17,556 | ₩17,329 | ₩17,369 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,583 | ₩17,756 | ₩17,155 | ₩17,222 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,275 | ₩17,703 | ₩17,141 | ₩17,623 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,181 | ₩17,329 | ₩17,088 | ₩17,115 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,288 | ₩17,516 | ₩17,101 | ₩17,141 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,930 | ₩17,970 | ₩17,302 | ₩17,369 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,265 | ₩18,385 | ₩17,783 | ₩17,797 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,716 | ₩18,184 | ₩17,716 | ₩18,158 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,489 | ₩18,037 | ₩17,436 | ₩17,676 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,369 | ₩17,730 | ₩17,355 | ₩17,489 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,449 | ₩17,542 | ₩17,222 | ₩17,382 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,556 | ₩17,917 | ₩17,369 | ₩17,422 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,716 | ₩18,024 | ₩17,609 | ₩17,663 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,556 | ₩17,904 | ₩17,476 | ₩17,636 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,780 | ₩17,462 | ₩16,727 | ₩17,409 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,513 | ₩17,115 | ₩16,513 | ₩16,727 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,540 | ₩16,968 | ₩16,352 | ₩16,807 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,791 | ₩16,780 | ₩15,724 | ₩16,446 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,430 | ₩16,366 | ₩15,283 | ₩15,818 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,847 | ₩16,847 | ₩15,096 | ₩15,791 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,775 | ₩15,831 | ₩14,681 | ₩15,778 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,574 | ₩14,949 | ₩14,347 | ₩14,641 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,079 | ₩14,440 | ₩13,986 | ₩14,360 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,066 | ₩14,200 | ₩13,932 | ₩14,120 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,521 | ₩14,654 | ₩14,146 | ₩14,173 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,641 | ₩14,708 | ₩14,066 | ₩14,494 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,975 | ₩15,162 | ₩14,668 | ₩14,828 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,256 | ₩15,510 | ₩14,975 | ₩15,136 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,684 | ₩15,684 | ₩13,505 | ₩15,176 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,831 | ₩16,112 | ₩15,697 | ₩15,804 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,711 | ₩15,737 | ₩15,350 | ₩15,457 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,192 | ₩16,299 | ₩15,711 | ₩15,711 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,590 | ₩16,205 | ₩15,590 | ₩16,165 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,323 | ₩16,018 | ₩15,296 | ₩15,577 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,550 | ₩15,604 | ₩15,283 | ₩15,470 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,831 | ₩15,858 | ₩15,323 | ₩15,523 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,272 | ₩16,433 | ₩15,804 | ₩15,885 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,021 | ₩17,101 | ₩16,246 | ₩16,446 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,436 | ₩17,516 | ₩17,168 | ₩17,208 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,649 | ₩17,690 | ₩17,355 | ₩17,462 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,690 | ₩17,690 | ₩17,329 | ₩17,489 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,195 | ₩17,369 | ₩16,981 | ₩17,355 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,981 | ₩17,141 | ₩16,687 | ₩17,061 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,887 | ₩17,248 | ₩16,794 | ₩17,048 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,754 | ₩17,034 | ₩16,607 | ₩16,901 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,286 | ₩16,660 | ₩16,152 | ₩16,647 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,914 | ₩17,101 | ₩16,286 | ₩16,299 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,075 | ₩17,075 | ₩16,660 | ₩16,968 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,045 | ₩16,914 | ₩15,951 | ₩16,754 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,807 | ₩17,034 | ₩16,219 | ₩16,326 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,569 | ₩17,663 | ₩16,540 | ₩16,633 | -5.33% | 68.7만 |
|---|