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 | ₩16,880 | ₩16,934 | ₩16,747 | ₩16,840 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,560 | ₩16,934 | ₩16,533 | ₩16,934 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,466 | ₩16,720 | ₩16,466 | ₩16,573 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,787 | ₩16,867 | ₩16,560 | ₩16,560 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,653 | ₩16,787 | ₩16,587 | ₩16,720 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,694 | ₩16,921 | ₩16,613 | ₩16,694 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,373 | ₩16,653 | ₩16,333 | ₩16,520 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,480 | ₩16,547 | ₩16,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,426 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,480 | ₩16,640 | ₩16,386 | ₩16,400 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,306 | ₩16,720 | ₩16,280 | ₩16,440 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,081 | ₩17,134 | ₩15,465 | ₩16,360 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,455 | ₩17,468 | ₩16,974 | ₩17,081 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,655 | ₩17,682 | ₩17,388 | ₩17,388 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,682 | ₩17,735 | ₩17,628 | ₩17,642 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,655 | ₩17,722 | ₩17,481 | ₩17,562 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,588 | ₩17,668 | ₩17,562 | ₩17,588 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,762 | ₩17,762 | ₩17,588 | ₩17,602 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,695 | ₩17,735 | ₩17,562 | ₩17,708 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,655 | ₩17,722 | ₩17,521 | ₩17,615 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,789 | ₩17,842 | ₩17,642 | ₩17,789 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,775 | ₩17,855 | ₩17,695 | ₩17,708 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,455 | ₩17,735 | ₩17,388 | ₩17,722 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,708 | ₩17,789 | ₩17,361 | ₩17,375 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,722 | ₩17,855 | ₩17,695 | ₩17,695 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,668 | ₩17,895 | ₩17,668 | ₩17,802 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,895 | ₩18,002 | ₩17,722 | ₩17,762 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,628 | ₩17,922 | ₩17,628 | ₩17,762 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,695 | ₩17,855 | ₩17,508 | ₩17,508 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,775 | ₩17,869 | ₩17,708 | ₩17,749 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,949 | ₩18,002 | ₩17,802 | ₩17,815 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,708 | ₩17,895 | ₩17,388 | ₩17,855 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,895 | ₩17,895 | ₩17,775 | ₩17,842 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,855 | ₩17,976 | ₩17,855 | ₩17,909 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,016 | ₩18,029 | ₩17,855 | ₩17,922 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,895 | ₩18,002 | ₩17,762 | ₩17,949 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,895 | ₩17,989 | ₩17,815 | ₩17,815 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,042 | ₩18,149 | ₩17,976 | ₩17,989 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,082 | ₩18,136 | ₩18,016 | ₩18,042 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,949 | ₩18,056 | ₩17,895 | ₩17,962 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,029 | ₩18,096 | ₩17,922 | ₩18,069 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,109 | ₩18,149 | ₩17,922 | ₩18,042 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,708 | ₩18,082 | ₩17,708 | ₩17,962 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,188 | ₩18,029 | ₩16,760 | ₩17,909 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,441 | ₩17,749 | ₩17,441 | ₩17,708 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,922 | ₩17,935 | ₩17,481 | ₩17,562 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩18,002 | ₩18,069 | ₩17,855 | ₩17,882 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,628 | ₩18,002 | ₩17,495 | ₩18,002 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,775 | ₩17,922 | ₩17,535 | ₩17,628 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,495 | ₩17,869 | ₩17,441 | ₩17,775 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,455 | ₩17,602 | ₩17,388 | ₩17,508 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,668 | ₩17,749 | ₩17,294 | ₩17,508 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,829 | ₩17,962 | ₩17,668 | ₩17,682 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,588 | ₩17,882 | ₩17,468 | ₩17,869 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,895 | ₩17,895 | ₩17,548 | ₩17,575 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,575 | ₩17,789 | ₩17,562 | ₩17,735 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,722 | ₩17,749 | ₩17,308 | ₩17,495 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,762 | ₩17,855 | ₩17,682 | ₩17,749 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,789 | ₩17,909 | ₩17,682 | ₩17,869 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,882 | ₩17,976 | ₩17,855 | ₩17,869 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,842 | ₩18,096 | ₩17,842 | ₩17,895 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,323 | ₩18,336 | ₩17,909 | ₩18,042 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,815 | ₩18,056 | ₩17,815 | ₩17,976 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,962 | ₩18,016 | ₩17,802 | ₩17,802 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,829 | ₩18,016 | ₩17,762 | ₩17,909 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,789 | ₩17,842 | ₩17,749 | ₩17,789 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,668 | ₩17,789 | ₩17,642 | ₩17,775 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,695 | ₩17,895 | ₩17,575 | ₩17,668 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,815 | ₩17,935 | ₩17,735 | ₩17,762 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,909 | ₩17,909 | ₩17,335 | ₩17,708 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩18,002 | ₩18,109 | ₩17,642 | ₩17,829 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,109 | ₩18,189 | ₩17,962 | ₩18,029 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,749 | ₩18,069 | ₩17,722 | ₩18,042 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,895 | ₩17,895 | ₩17,722 | ₩17,815 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,829 | ₩17,909 | ₩17,628 | ₩17,842 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,189 | ₩18,189 | ₩17,802 | ₩17,895 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,682 | ₩18,309 | ₩17,682 | ₩18,082 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,308 | ₩17,655 | ₩17,228 | ₩17,628 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,161 | ₩17,321 | ₩17,041 | ₩17,254 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,174 | ₩17,268 | ₩17,027 | ₩17,027 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,201 | ₩17,268 | ₩16,987 | ₩17,081 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,281 | ₩17,361 | ₩17,067 | ₩17,294 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,495 | ₩17,521 | ₩17,107 | ₩17,121 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,428 | ₩17,535 | ₩17,268 | ₩17,481 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,201 | ₩17,428 | ₩17,094 | ₩17,335 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,134 | ₩17,241 | ₩17,027 | ₩17,188 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,094 | ₩17,214 | ₩17,027 | ₩17,027 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,027 | ₩17,174 | ₩17,027 | ₩17,027 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,067 | ₩17,174 | ₩16,907 | ₩16,907 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,707 | ₩17,148 | ₩16,573 | ₩17,107 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,894 | ₩16,907 | ₩16,573 | ₩16,613 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩16,987 | ₩17,081 | ₩16,814 | ₩16,934 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,228 | ₩17,241 | ₩16,961 | ₩17,054 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,281 | ₩17,481 | ₩17,188 | ₩17,188 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,228 | ₩17,441 | ₩17,228 | ₩17,281 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,174 | ₩17,508 | ₩17,174 | ₩17,308 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,067 | ₩17,281 | ₩16,934 | ₩17,148 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,174 | ₩17,294 | ₩17,054 | ₩17,067 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,121 | ₩17,254 | ₩16,947 | ₩17,174 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,867 | ₩17,335 | ₩16,867 | ₩17,241 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,854 | ₩17,054 | ₩16,854 | ₩16,880 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,094 | ₩17,228 | ₩16,867 | ₩16,867 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,041 | ₩17,148 | ₩16,867 | ₩16,867 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩16,987 | ₩17,348 | ₩16,947 | ₩17,174 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,707 | ₩17,014 | ₩16,707 | ₩16,880 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,281 | ₩17,281 | ₩16,667 | ₩16,827 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,760 | ₩16,907 | ₩16,587 | ₩16,587 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,854 | ₩16,934 | ₩16,774 | ₩16,854 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,747 | ₩16,921 | ₩16,747 | ₩16,880 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,694 | ₩16,867 | ₩16,627 | ₩16,774 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,720 | ₩16,894 | ₩16,653 | ₩16,680 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,800 | ₩16,894 | ₩16,600 | ₩16,707 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,840 | ₩16,987 | ₩16,747 | ₩16,854 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,239 | ₩16,814 | ₩16,239 | ₩16,760 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,133 | ₩16,360 | ₩16,133 | ₩16,360 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,266 | ₩16,360 | ₩16,159 | ₩16,213 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,173 | ₩16,346 | ₩16,066 | ₩16,226 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,293 | ₩16,320 | ₩16,213 | ₩16,293 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,280 | ₩16,386 | ₩16,213 | ₩16,320 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,413 | ₩16,440 | ₩16,173 | ₩16,320 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,640 | ₩16,747 | ₩16,320 | ₩16,400 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,480 | ₩16,827 | ₩16,453 | ₩16,653 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,346 | ₩16,600 | ₩16,320 | ₩16,560 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,972 | ₩16,119 | ₩15,972 | ₩16,106 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,759 | ₩16,093 | ₩15,759 | ₩16,079 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,638 | ₩15,825 | ₩15,572 | ₩15,772 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,345 | ₩15,719 | ₩15,345 | ₩15,692 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,492 | ₩15,625 | ₩15,385 | ₩15,411 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,184 | ₩15,545 | ₩15,078 | ₩15,518 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,158 | ₩15,358 | ₩14,864 | ₩15,318 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,957 | ₩15,078 | ₩14,810 | ₩14,824 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,770 | ₩15,051 | ₩14,757 | ₩14,957 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,931 | ₩14,997 | ₩14,784 | ₩14,810 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩14,984 | ₩15,051 | ₩14,917 | ₩14,957 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,078 | ₩15,211 | ₩14,891 | ₩14,984 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,570 | ₩15,011 | ₩14,557 | ₩14,917 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,517 | ₩14,597 | ₩14,290 | ₩14,463 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,704 | ₩14,917 | ₩14,570 | ₩14,570 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩14,984 | ₩15,091 | ₩14,824 | ₩14,837 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,904 | ₩15,131 | ₩14,837 | ₩14,917 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,038 | ₩15,131 | ₩14,837 | ₩15,051 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,931 | ₩14,957 | ₩14,704 | ₩14,744 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,824 | ₩15,078 | ₩14,784 | ₩14,944 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,198 | ₩15,318 | ₩14,891 | ₩14,931 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,957 | ₩15,518 | ₩14,944 | ₩15,118 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,276 | ₩14,383 | ₩13,729 | ₩14,223 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,957 | ₩14,984 | ₩13,782 | ₩14,063 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,971 | ₩15,251 | ₩14,824 | ₩14,997 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,224 | ₩15,411 | ₩15,224 | ₩15,265 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,492 | ₩15,638 | ₩15,291 | ₩15,291 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,345 | ₩15,772 | ₩15,318 | ₩15,638 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,305 | ₩15,518 | ₩15,265 | ₩15,492 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,705 | ₩15,799 | ₩15,331 | ₩15,545 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,719 | ₩15,932 | ₩15,705 | ₩15,759 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,331 | ₩15,892 | ₩15,265 | ₩15,665 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,425 | ₩15,612 | ₩15,331 | ₩15,598 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,478 | ₩15,625 | ₩15,291 | ₩15,438 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,959 | ₩15,959 | ₩15,585 | ₩15,705 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,572 | ₩15,879 | ₩15,452 | ₩15,852 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,425 | ₩15,785 | ₩15,425 | ₩15,505 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,052 | ₩16,052 | ₩15,425 | ₩15,425 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,879 | ₩16,106 | ₩15,799 | ₩16,079 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,093 | ₩16,159 | ₩15,772 | ₩15,879 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,892 | ₩16,293 | ₩15,892 | ₩16,159 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,959 | ₩16,133 | ₩15,505 | ₩15,906 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,745 | ₩16,066 | ₩15,572 | ₩15,906 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,852 | ₩15,892 | ₩15,572 | ₩15,679 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,093 | ₩16,146 | ₩15,665 | ₩15,785 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩15,999 | ₩16,093 | ₩15,919 | ₩15,919 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,106 | ₩16,159 | ₩15,892 | ₩15,919 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,946 | ₩16,173 | ₩15,919 | ₩16,052 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,266 | ₩16,266 | ₩15,866 | ₩15,919 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,052 | ₩16,253 | ₩15,959 | ₩16,159 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,413 | ₩16,573 | ₩15,852 | ₩16,039 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,386 | ₩16,627 | ₩16,293 | ₩16,360 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,426 | ₩16,493 | ₩16,186 | ₩16,266 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,280 | ₩16,653 | ₩16,280 | ₩16,587 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,453 | ₩16,520 | ₩16,173 | ₩16,333 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,213 | ₩16,493 | ₩16,173 | ₩16,360 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,226 | ₩16,306 | ₩16,133 | ₩16,226 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,426 | ₩16,560 | ₩16,239 | ₩16,239 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,320 | ₩16,707 | ₩16,306 | ₩16,440 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,186 | ₩16,400 | ₩16,133 | ₩16,226 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,026 | ₩16,320 | ₩15,959 | ₩16,159 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,453 | ₩16,520 | ₩16,079 | ₩16,133 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,440 | ₩16,533 | ₩16,333 | ₩16,426 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,480 | ₩16,587 | ₩16,280 | ₩16,360 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,707 | ₩16,814 | ₩16,373 | ₩16,400 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,573 | ₩16,800 | ₩16,373 | ₩16,680 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,027 | ₩17,094 | ₩16,734 | ₩16,747 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,041 | ₩17,308 | ₩17,014 | ₩17,041 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,161 | ₩17,214 | ₩17,081 | ₩17,174 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,014 | ₩17,321 | ₩17,014 | ₩17,228 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,827 | ₩17,281 | ₩16,827 | ₩17,054 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,281 | ₩17,321 | ₩16,814 | ₩16,827 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,121 | ₩17,241 | ₩17,094 | ₩17,107 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,508 | ₩17,642 | ₩17,121 | ₩17,148 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,428 | ₩17,521 | ₩17,294 | ₩17,481 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,361 | ₩17,562 | ₩17,348 | ₩17,495 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,415 | ₩17,521 | ₩17,388 | ₩17,468 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,254 | ₩17,521 | ₩17,254 | ₩17,388 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,308 | ₩17,535 | ₩17,308 | ₩17,348 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,562 | ₩17,735 | ₩17,134 | ₩17,201 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,254 | ₩17,682 | ₩17,121 | ₩17,602 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,161 | ₩17,308 | ₩17,067 | ₩17,094 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,268 | ₩17,495 | ₩17,081 | ₩17,121 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,909 | ₩17,949 | ₩17,281 | ₩17,348 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,243 | ₩18,363 | ₩17,762 | ₩17,775 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,695 | ₩18,163 | ₩17,695 | ₩18,136 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,468 | ₩18,016 | ₩17,415 | ₩17,655 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,348 | ₩17,708 | ₩17,335 | ₩17,468 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,428 | ₩17,521 | ₩17,201 | ₩17,361 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,535 | ₩17,895 | ₩17,348 | ₩17,401 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,695 | ₩18,002 | ₩17,588 | ₩17,642 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,535 | ₩17,882 | ₩17,455 | ₩17,615 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,760 | ₩17,441 | ₩16,707 | ₩17,388 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,493 | ₩17,094 | ₩16,493 | ₩16,707 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,520 | ₩16,947 | ₩16,333 | ₩16,787 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,772 | ₩16,760 | ₩15,705 | ₩16,426 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,411 | ₩16,346 | ₩15,265 | ₩15,799 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,827 | ₩16,827 | ₩15,078 | ₩15,772 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,757 | ₩15,812 | ₩14,664 | ₩15,759 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,557 | ₩14,931 | ₩14,330 | ₩14,624 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,063 | ₩14,423 | ₩13,969 | ₩14,343 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,049 | ₩14,183 | ₩13,916 | ₩14,103 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,503 | ₩14,637 | ₩14,129 | ₩14,156 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,624 | ₩14,690 | ₩14,049 | ₩14,477 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,957 | ₩15,144 | ₩14,650 | ₩14,810 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,238 | ₩15,492 | ₩14,957 | ₩15,118 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,665 | ₩15,665 | ₩13,488 | ₩15,158 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,812 | ₩16,093 | ₩15,679 | ₩15,785 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,692 | ₩15,719 | ₩15,331 | ₩15,438 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,173 | ₩16,280 | ₩15,692 | ₩15,692 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,572 | ₩16,186 | ₩15,572 | ₩16,146 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,305 | ₩15,999 | ₩15,278 | ₩15,558 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,532 | ₩15,585 | ₩15,265 | ₩15,452 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,812 | ₩15,839 | ₩15,305 | ₩15,505 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,253 | ₩16,413 | ₩15,785 | ₩15,866 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩17,001 | ₩17,081 | ₩16,226 | ₩16,426 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,415 | ₩17,495 | ₩17,148 | ₩17,188 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,628 | ₩17,668 | ₩17,335 | ₩17,441 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,668 | ₩17,668 | ₩17,308 | ₩17,468 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,174 | ₩17,348 | ₩16,961 | ₩17,335 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,961 | ₩17,121 | ₩16,667 | ₩17,041 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,867 | ₩17,228 | ₩16,774 | ₩17,027 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,734 | ₩17,014 | ₩16,587 | ₩16,880 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,266 | ₩16,640 | ₩16,133 | ₩16,627 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,894 | ₩17,081 | ₩16,266 | ₩16,280 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,054 | ₩17,054 | ₩16,640 | ₩16,947 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,026 | ₩16,894 | ₩15,932 | ₩16,734 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,787 | ₩17,014 | ₩16,199 | ₩16,306 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,548 | ₩17,642 | ₩16,520 | ₩16,613 | -5.33% | 68.7만 |
|---|