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 | ₩16,907 | ₩16,961 | ₩16,774 | ₩16,867 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,586 | ₩16,961 | ₩16,559 | ₩16,961 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,493 | ₩16,747 | ₩16,493 | ₩16,600 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,814 | ₩16,894 | ₩16,586 | ₩16,586 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,680 | ₩16,814 | ₩16,613 | ₩16,747 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,720 | ₩16,947 | ₩16,640 | ₩16,720 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,399 | ₩16,680 | ₩16,359 | ₩16,546 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,506 | ₩16,573 | ₩16,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,452 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,506 | ₩16,666 | ₩16,412 | ₩16,426 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,332 | ₩16,747 | ₩16,305 | ₩16,466 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,108 | ₩17,161 | ₩15,489 | ₩16,386 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,482 | ₩17,496 | ₩17,001 | ₩17,108 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,683 | ₩17,710 | ₩17,416 | ₩17,416 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,710 | ₩17,763 | ₩17,656 | ₩17,670 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,683 | ₩17,750 | ₩17,509 | ₩17,589 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,616 | ₩17,696 | ₩17,589 | ₩17,616 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,790 | ₩17,790 | ₩17,616 | ₩17,630 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,723 | ₩17,763 | ₩17,589 | ₩17,737 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,683 | ₩17,750 | ₩17,549 | ₩17,643 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,817 | ₩17,870 | ₩17,670 | ₩17,817 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,803 | ₩17,884 | ₩17,723 | ₩17,737 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,482 | ₩17,763 | ₩17,416 | ₩17,750 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,737 | ₩17,817 | ₩17,389 | ₩17,402 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,750 | ₩17,884 | ₩17,723 | ₩17,723 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,696 | ₩17,924 | ₩17,696 | ₩17,830 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,924 | ₩18,031 | ₩17,750 | ₩17,790 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,656 | ₩17,951 | ₩17,656 | ₩17,790 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,723 | ₩17,884 | ₩17,536 | ₩17,536 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,803 | ₩17,897 | ₩17,737 | ₩17,777 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,977 | ₩18,031 | ₩17,830 | ₩17,844 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,737 | ₩17,924 | ₩17,416 | ₩17,884 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,924 | ₩17,924 | ₩17,803 | ₩17,870 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,884 | ₩18,004 | ₩17,884 | ₩17,937 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,044 | ₩18,058 | ₩17,884 | ₩17,951 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,924 | ₩18,031 | ₩17,790 | ₩17,977 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,924 | ₩18,017 | ₩17,844 | ₩17,844 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,071 | ₩18,178 | ₩18,004 | ₩18,017 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,111 | ₩18,165 | ₩18,044 | ₩18,071 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,977 | ₩18,084 | ₩17,924 | ₩17,991 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,058 | ₩18,124 | ₩17,951 | ₩18,098 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,138 | ₩18,178 | ₩17,951 | ₩18,071 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,737 | ₩18,111 | ₩17,737 | ₩17,991 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,215 | ₩18,058 | ₩16,787 | ₩17,937 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,469 | ₩17,777 | ₩17,469 | ₩17,737 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,951 | ₩17,964 | ₩17,509 | ₩17,589 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,031 | ₩18,098 | ₩17,884 | ₩17,910 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,656 | ₩18,031 | ₩17,523 | ₩18,031 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,803 | ₩17,951 | ₩17,563 | ₩17,656 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,523 | ₩17,897 | ₩17,469 | ₩17,803 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,482 | ₩17,630 | ₩17,416 | ₩17,536 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,696 | ₩17,777 | ₩17,322 | ₩17,536 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,857 | ₩17,991 | ₩17,696 | ₩17,710 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,616 | ₩17,910 | ₩17,496 | ₩17,897 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,924 | ₩17,924 | ₩17,576 | ₩17,603 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,603 | ₩17,817 | ₩17,589 | ₩17,763 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,750 | ₩17,777 | ₩17,335 | ₩17,523 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,790 | ₩17,884 | ₩17,710 | ₩17,777 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,817 | ₩17,937 | ₩17,710 | ₩17,897 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,910 | ₩18,004 | ₩17,884 | ₩17,897 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,870 | ₩18,124 | ₩17,870 | ₩17,924 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,352 | ₩18,365 | ₩17,937 | ₩18,071 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,844 | ₩18,084 | ₩17,844 | ₩18,004 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,991 | ₩18,044 | ₩17,830 | ₩17,830 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,857 | ₩18,044 | ₩17,790 | ₩17,937 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,817 | ₩17,870 | ₩17,777 | ₩17,817 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,696 | ₩17,817 | ₩17,670 | ₩17,803 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,723 | ₩17,924 | ₩17,603 | ₩17,696 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,844 | ₩17,964 | ₩17,763 | ₩17,790 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,937 | ₩17,937 | ₩17,362 | ₩17,737 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,031 | ₩18,138 | ₩17,670 | ₩17,857 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,138 | ₩18,218 | ₩17,991 | ₩18,058 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,777 | ₩18,098 | ₩17,750 | ₩18,071 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,924 | ₩17,924 | ₩17,750 | ₩17,844 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,857 | ₩17,937 | ₩17,656 | ₩17,870 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,218 | ₩18,218 | ₩17,830 | ₩17,924 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,710 | ₩18,338 | ₩17,710 | ₩18,111 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,335 | ₩17,683 | ₩17,255 | ₩17,656 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,188 | ₩17,349 | ₩17,068 | ₩17,282 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,202 | ₩17,295 | ₩17,054 | ₩17,054 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,228 | ₩17,295 | ₩17,014 | ₩17,108 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,309 | ₩17,389 | ₩17,095 | ₩17,322 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,523 | ₩17,549 | ₩17,135 | ₩17,148 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,456 | ₩17,563 | ₩17,295 | ₩17,509 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,228 | ₩17,456 | ₩17,121 | ₩17,362 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,161 | ₩17,268 | ₩17,054 | ₩17,215 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,121 | ₩17,242 | ₩17,054 | ₩17,054 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,054 | ₩17,202 | ₩17,054 | ₩17,054 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,095 | ₩17,202 | ₩16,934 | ₩16,934 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,733 | ₩17,175 | ₩16,600 | ₩17,135 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,921 | ₩16,934 | ₩16,600 | ₩16,640 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩17,014 | ₩17,108 | ₩16,840 | ₩16,961 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,255 | ₩17,268 | ₩16,988 | ₩17,081 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,309 | ₩17,509 | ₩17,215 | ₩17,215 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,255 | ₩17,469 | ₩17,255 | ₩17,309 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,202 | ₩17,536 | ₩17,202 | ₩17,335 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,095 | ₩17,309 | ₩16,961 | ₩17,175 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,202 | ₩17,322 | ₩17,081 | ₩17,095 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,148 | ₩17,282 | ₩16,974 | ₩17,202 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,894 | ₩17,362 | ₩16,894 | ₩17,268 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,881 | ₩17,081 | ₩16,881 | ₩16,907 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,121 | ₩17,255 | ₩16,894 | ₩16,894 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,068 | ₩17,175 | ₩16,894 | ₩16,894 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩17,014 | ₩17,375 | ₩16,974 | ₩17,202 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,733 | ₩17,041 | ₩16,733 | ₩16,907 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,309 | ₩17,309 | ₩16,693 | ₩16,854 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,787 | ₩16,934 | ₩16,613 | ₩16,613 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,881 | ₩16,961 | ₩16,800 | ₩16,881 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,774 | ₩16,947 | ₩16,774 | ₩16,907 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,720 | ₩16,894 | ₩16,653 | ₩16,800 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,747 | ₩16,921 | ₩16,680 | ₩16,707 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,827 | ₩16,921 | ₩16,626 | ₩16,733 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,867 | ₩17,014 | ₩16,774 | ₩16,881 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,265 | ₩16,840 | ₩16,265 | ₩16,787 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,158 | ₩16,386 | ₩16,158 | ₩16,386 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,292 | ₩16,386 | ₩16,185 | ₩16,238 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,198 | ₩16,372 | ₩16,091 | ₩16,252 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,319 | ₩16,345 | ₩16,238 | ₩16,319 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,305 | ₩16,412 | ₩16,238 | ₩16,345 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,439 | ₩16,466 | ₩16,198 | ₩16,345 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,666 | ₩16,774 | ₩16,345 | ₩16,426 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,506 | ₩16,854 | ₩16,479 | ₩16,680 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,372 | ₩16,626 | ₩16,345 | ₩16,586 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,998 | ₩16,145 | ₩15,998 | ₩16,131 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,784 | ₩16,118 | ₩15,784 | ₩16,105 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,663 | ₩15,851 | ₩15,596 | ₩15,797 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,369 | ₩15,744 | ₩15,369 | ₩15,717 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,516 | ₩15,650 | ₩15,409 | ₩15,436 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,209 | ₩15,570 | ₩15,102 | ₩15,543 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,182 | ₩15,382 | ₩14,887 | ₩15,342 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,981 | ₩15,102 | ₩14,834 | ₩14,847 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,794 | ₩15,075 | ₩14,780 | ₩14,981 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,954 | ₩15,021 | ₩14,807 | ₩14,834 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩15,008 | ₩15,075 | ₩14,941 | ₩14,981 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,102 | ₩15,235 | ₩14,914 | ₩15,008 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,593 | ₩15,035 | ₩14,580 | ₩14,941 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,540 | ₩14,620 | ₩14,312 | ₩14,486 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,727 | ₩14,941 | ₩14,593 | ₩14,593 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩15,008 | ₩15,115 | ₩14,847 | ₩14,861 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,928 | ₩15,155 | ₩14,861 | ₩14,941 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,061 | ₩15,155 | ₩14,861 | ₩15,075 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,954 | ₩14,981 | ₩14,727 | ₩14,767 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,847 | ₩15,102 | ₩14,807 | ₩14,968 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,222 | ₩15,342 | ₩14,914 | ₩14,954 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,981 | ₩15,543 | ₩14,968 | ₩15,142 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,299 | ₩14,406 | ₩13,751 | ₩14,245 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,981 | ₩15,008 | ₩13,804 | ₩14,085 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,994 | ₩15,275 | ₩14,847 | ₩15,021 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,249 | ₩15,436 | ₩15,249 | ₩15,289 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,516 | ₩15,663 | ₩15,316 | ₩15,316 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,369 | ₩15,797 | ₩15,342 | ₩15,663 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,329 | ₩15,543 | ₩15,289 | ₩15,516 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,730 | ₩15,824 | ₩15,356 | ₩15,570 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,744 | ₩15,958 | ₩15,730 | ₩15,784 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,356 | ₩15,917 | ₩15,289 | ₩15,690 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,449 | ₩15,637 | ₩15,356 | ₩15,623 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,503 | ₩15,650 | ₩15,316 | ₩15,463 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,984 | ₩15,984 | ₩15,610 | ₩15,730 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,596 | ₩15,904 | ₩15,476 | ₩15,877 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,449 | ₩15,810 | ₩15,449 | ₩15,530 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,078 | ₩16,078 | ₩15,449 | ₩15,449 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,904 | ₩16,131 | ₩15,824 | ₩16,105 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,118 | ₩16,185 | ₩15,797 | ₩15,904 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,917 | ₩16,319 | ₩15,917 | ₩16,185 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,984 | ₩16,158 | ₩15,530 | ₩15,931 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,770 | ₩16,091 | ₩15,596 | ₩15,931 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,877 | ₩15,917 | ₩15,596 | ₩15,703 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,118 | ₩16,172 | ₩15,690 | ₩15,810 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩16,024 | ₩16,118 | ₩15,944 | ₩15,944 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,131 | ₩16,185 | ₩15,917 | ₩15,944 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,971 | ₩16,198 | ₩15,944 | ₩16,078 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,292 | ₩16,292 | ₩15,891 | ₩15,944 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,078 | ₩16,279 | ₩15,984 | ₩16,185 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,439 | ₩16,600 | ₩15,877 | ₩16,065 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,412 | ₩16,653 | ₩16,319 | ₩16,386 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,452 | ₩16,519 | ₩16,212 | ₩16,292 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,305 | ₩16,680 | ₩16,305 | ₩16,613 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,479 | ₩16,546 | ₩16,198 | ₩16,359 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,238 | ₩16,519 | ₩16,198 | ₩16,386 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,252 | ₩16,332 | ₩16,158 | ₩16,252 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,452 | ₩16,586 | ₩16,265 | ₩16,265 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,345 | ₩16,733 | ₩16,332 | ₩16,466 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,212 | ₩16,426 | ₩16,158 | ₩16,252 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,051 | ₩16,345 | ₩15,984 | ₩16,185 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,479 | ₩16,546 | ₩16,105 | ₩16,158 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,466 | ₩16,559 | ₩16,359 | ₩16,452 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,506 | ₩16,613 | ₩16,305 | ₩16,386 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,733 | ₩16,840 | ₩16,399 | ₩16,426 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,600 | ₩16,827 | ₩16,399 | ₩16,707 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,054 | ₩17,121 | ₩16,760 | ₩16,774 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,068 | ₩17,335 | ₩17,041 | ₩17,068 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,188 | ₩17,242 | ₩17,108 | ₩17,202 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,041 | ₩17,349 | ₩17,041 | ₩17,255 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,854 | ₩17,309 | ₩16,854 | ₩17,081 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,309 | ₩17,349 | ₩16,840 | ₩16,854 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,148 | ₩17,268 | ₩17,121 | ₩17,135 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,536 | ₩17,670 | ₩17,148 | ₩17,175 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,456 | ₩17,549 | ₩17,322 | ₩17,509 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,389 | ₩17,589 | ₩17,375 | ₩17,523 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,442 | ₩17,549 | ₩17,416 | ₩17,496 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,282 | ₩17,549 | ₩17,282 | ₩17,416 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,335 | ₩17,563 | ₩17,335 | ₩17,375 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,589 | ₩17,763 | ₩17,161 | ₩17,228 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,282 | ₩17,710 | ₩17,148 | ₩17,630 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,188 | ₩17,335 | ₩17,095 | ₩17,121 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,295 | ₩17,523 | ₩17,108 | ₩17,148 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,937 | ₩17,977 | ₩17,309 | ₩17,375 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,272 | ₩18,392 | ₩17,790 | ₩17,803 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,723 | ₩18,191 | ₩17,723 | ₩18,165 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,496 | ₩18,044 | ₩17,442 | ₩17,683 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,375 | ₩17,737 | ₩17,362 | ₩17,496 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,456 | ₩17,549 | ₩17,228 | ₩17,389 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,563 | ₩17,924 | ₩17,375 | ₩17,429 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,723 | ₩18,031 | ₩17,616 | ₩17,670 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,563 | ₩17,910 | ₩17,482 | ₩17,643 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,787 | ₩17,469 | ₩16,733 | ₩17,416 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,519 | ₩17,121 | ₩16,519 | ₩16,733 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,546 | ₩16,974 | ₩16,359 | ₩16,814 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,797 | ₩16,787 | ₩15,730 | ₩16,452 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,436 | ₩16,372 | ₩15,289 | ₩15,824 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,854 | ₩16,854 | ₩15,102 | ₩15,797 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,780 | ₩15,837 | ₩14,687 | ₩15,784 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,580 | ₩14,954 | ₩14,352 | ₩14,647 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,085 | ₩14,446 | ₩13,991 | ₩14,366 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,072 | ₩14,205 | ₩13,938 | ₩14,125 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,526 | ₩14,660 | ₩14,152 | ₩14,179 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,647 | ₩14,714 | ₩14,072 | ₩14,500 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,981 | ₩15,168 | ₩14,673 | ₩14,834 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,262 | ₩15,516 | ₩14,981 | ₩15,142 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,690 | ₩15,690 | ₩13,510 | ₩15,182 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,837 | ₩16,118 | ₩15,703 | ₩15,810 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,717 | ₩15,744 | ₩15,356 | ₩15,463 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,198 | ₩16,305 | ₩15,717 | ₩15,717 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,596 | ₩16,212 | ₩15,596 | ₩16,172 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,329 | ₩16,024 | ₩15,302 | ₩15,583 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,556 | ₩15,610 | ₩15,289 | ₩15,476 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,837 | ₩15,864 | ₩15,329 | ₩15,530 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,279 | ₩16,439 | ₩15,810 | ₩15,891 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,028 | ₩17,108 | ₩16,252 | ₩16,452 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,442 | ₩17,523 | ₩17,175 | ₩17,215 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,656 | ₩17,696 | ₩17,362 | ₩17,469 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,696 | ₩17,696 | ₩17,335 | ₩17,496 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,202 | ₩17,375 | ₩16,988 | ₩17,362 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,988 | ₩17,148 | ₩16,693 | ₩17,068 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,894 | ₩17,255 | ₩16,800 | ₩17,054 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,760 | ₩17,041 | ₩16,613 | ₩16,907 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,292 | ₩16,666 | ₩16,158 | ₩16,653 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,921 | ₩17,108 | ₩16,292 | ₩16,305 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,081 | ₩17,081 | ₩16,666 | ₩16,974 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,051 | ₩16,921 | ₩15,958 | ₩16,760 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,814 | ₩17,041 | ₩16,225 | ₩16,332 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,576 | ₩17,670 | ₩16,546 | ₩16,640 | -5.33% | 68.7만 |
|---|