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 | ₩16,878 | ₩16,931 | ₩16,744 | ₩16,838 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,557 | ₩16,931 | ₩16,531 | ₩16,931 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,464 | ₩16,717 | ₩16,464 | ₩16,571 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,784 | ₩16,864 | ₩16,557 | ₩16,557 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,651 | ₩16,784 | ₩16,584 | ₩16,717 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,691 | ₩16,918 | ₩16,611 | ₩16,691 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,370 | ₩16,651 | ₩16,330 | ₩16,517 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,477 | ₩16,544 | ₩16,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,424 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,477 | ₩16,637 | ₩16,384 | ₩16,397 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,304 | ₩16,717 | ₩16,277 | ₩16,437 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,078 | ₩17,131 | ₩15,462 | ₩16,357 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,452 | ₩17,465 | ₩16,971 | ₩17,078 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,652 | ₩17,679 | ₩17,385 | ₩17,385 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,679 | ₩17,732 | ₩17,625 | ₩17,639 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,652 | ₩17,719 | ₩17,479 | ₩17,559 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,585 | ₩17,665 | ₩17,559 | ₩17,585 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,759 | ₩17,759 | ₩17,585 | ₩17,599 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,692 | ₩17,732 | ₩17,559 | ₩17,706 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,652 | ₩17,719 | ₩17,519 | ₩17,612 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,786 | ₩17,839 | ₩17,639 | ₩17,786 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,772 | ₩17,852 | ₩17,692 | ₩17,706 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,452 | ₩17,732 | ₩17,385 | ₩17,719 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,706 | ₩17,786 | ₩17,358 | ₩17,372 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,719 | ₩17,852 | ₩17,692 | ₩17,692 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,665 | ₩17,892 | ₩17,665 | ₩17,799 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,892 | ₩17,999 | ₩17,719 | ₩17,759 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,625 | ₩17,919 | ₩17,625 | ₩17,759 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,692 | ₩17,852 | ₩17,505 | ₩17,505 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,772 | ₩17,866 | ₩17,706 | ₩17,746 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,946 | ₩17,999 | ₩17,799 | ₩17,812 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,706 | ₩17,892 | ₩17,385 | ₩17,852 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,892 | ₩17,892 | ₩17,772 | ₩17,839 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,852 | ₩17,973 | ₩17,852 | ₩17,906 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩18,013 | ₩18,026 | ₩17,852 | ₩17,919 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,892 | ₩17,999 | ₩17,759 | ₩17,946 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,892 | ₩17,986 | ₩17,812 | ₩17,812 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,039 | ₩18,146 | ₩17,973 | ₩17,986 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,079 | ₩18,133 | ₩18,013 | ₩18,039 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,946 | ₩18,053 | ₩17,892 | ₩17,959 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,026 | ₩18,093 | ₩17,919 | ₩18,066 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,106 | ₩18,146 | ₩17,919 | ₩18,039 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,706 | ₩18,079 | ₩17,706 | ₩17,959 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,185 | ₩18,026 | ₩16,758 | ₩17,906 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,438 | ₩17,746 | ₩17,438 | ₩17,706 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,919 | ₩17,933 | ₩17,479 | ₩17,559 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩17,999 | ₩18,066 | ₩17,852 | ₩17,879 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,625 | ₩17,999 | ₩17,492 | ₩17,999 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,772 | ₩17,919 | ₩17,532 | ₩17,625 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,492 | ₩17,866 | ₩17,438 | ₩17,772 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,452 | ₩17,599 | ₩17,385 | ₩17,505 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,665 | ₩17,746 | ₩17,292 | ₩17,505 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,826 | ₩17,959 | ₩17,665 | ₩17,679 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,585 | ₩17,879 | ₩17,465 | ₩17,866 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,892 | ₩17,892 | ₩17,545 | ₩17,572 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,572 | ₩17,786 | ₩17,559 | ₩17,732 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,719 | ₩17,746 | ₩17,305 | ₩17,492 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,759 | ₩17,852 | ₩17,679 | ₩17,746 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,786 | ₩17,906 | ₩17,679 | ₩17,866 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,879 | ₩17,973 | ₩17,852 | ₩17,866 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,839 | ₩18,093 | ₩17,839 | ₩17,892 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,320 | ₩18,333 | ₩17,906 | ₩18,039 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,812 | ₩18,053 | ₩17,812 | ₩17,973 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,959 | ₩18,013 | ₩17,799 | ₩17,799 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,826 | ₩18,013 | ₩17,759 | ₩17,906 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,786 | ₩17,839 | ₩17,746 | ₩17,786 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,665 | ₩17,786 | ₩17,639 | ₩17,772 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,692 | ₩17,892 | ₩17,572 | ₩17,665 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,812 | ₩17,933 | ₩17,732 | ₩17,759 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,906 | ₩17,906 | ₩17,332 | ₩17,706 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩17,999 | ₩18,106 | ₩17,639 | ₩17,826 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,106 | ₩18,186 | ₩17,959 | ₩18,026 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,746 | ₩18,066 | ₩17,719 | ₩18,039 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,892 | ₩17,892 | ₩17,719 | ₩17,812 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,826 | ₩17,906 | ₩17,625 | ₩17,839 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,186 | ₩18,186 | ₩17,799 | ₩17,892 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,679 | ₩18,306 | ₩17,679 | ₩18,079 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,305 | ₩17,652 | ₩17,225 | ₩17,625 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,158 | ₩17,318 | ₩17,038 | ₩17,252 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,171 | ₩17,265 | ₩17,025 | ₩17,025 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,198 | ₩17,265 | ₩16,985 | ₩17,078 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,278 | ₩17,358 | ₩17,065 | ₩17,292 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,492 | ₩17,519 | ₩17,105 | ₩17,118 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,425 | ₩17,532 | ₩17,265 | ₩17,479 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,198 | ₩17,425 | ₩17,091 | ₩17,332 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,131 | ₩17,238 | ₩17,025 | ₩17,185 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,091 | ₩17,212 | ₩17,025 | ₩17,025 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,025 | ₩17,171 | ₩17,025 | ₩17,025 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,065 | ₩17,171 | ₩16,904 | ₩16,904 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,704 | ₩17,145 | ₩16,571 | ₩17,105 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,891 | ₩16,904 | ₩16,571 | ₩16,611 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩16,985 | ₩17,078 | ₩16,811 | ₩16,931 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,225 | ₩17,238 | ₩16,958 | ₩17,051 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,278 | ₩17,479 | ₩17,185 | ₩17,185 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,225 | ₩17,438 | ₩17,225 | ₩17,278 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,171 | ₩17,505 | ₩17,171 | ₩17,305 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,065 | ₩17,278 | ₩16,931 | ₩17,145 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,171 | ₩17,292 | ₩17,051 | ₩17,065 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,118 | ₩17,252 | ₩16,944 | ₩17,171 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,864 | ₩17,332 | ₩16,864 | ₩17,238 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,851 | ₩17,051 | ₩16,851 | ₩16,878 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,091 | ₩17,225 | ₩16,864 | ₩16,864 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,038 | ₩17,145 | ₩16,864 | ₩16,864 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩16,985 | ₩17,345 | ₩16,944 | ₩17,171 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,704 | ₩17,011 | ₩16,704 | ₩16,878 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,278 | ₩17,278 | ₩16,664 | ₩16,824 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,758 | ₩16,904 | ₩16,584 | ₩16,584 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,851 | ₩16,931 | ₩16,771 | ₩16,851 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,744 | ₩16,918 | ₩16,744 | ₩16,878 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,691 | ₩16,864 | ₩16,624 | ₩16,771 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,717 | ₩16,891 | ₩16,651 | ₩16,677 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,798 | ₩16,891 | ₩16,597 | ₩16,704 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,838 | ₩16,985 | ₩16,744 | ₩16,851 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,237 | ₩16,811 | ₩16,237 | ₩16,758 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,130 | ₩16,357 | ₩16,130 | ₩16,357 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,263 | ₩16,357 | ₩16,157 | ₩16,210 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,170 | ₩16,344 | ₩16,063 | ₩16,223 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,290 | ₩16,317 | ₩16,210 | ₩16,290 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,277 | ₩16,384 | ₩16,210 | ₩16,317 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,410 | ₩16,437 | ₩16,170 | ₩16,317 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,637 | ₩16,744 | ₩16,317 | ₩16,397 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,477 | ₩16,824 | ₩16,450 | ₩16,651 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,344 | ₩16,597 | ₩16,317 | ₩16,557 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,970 | ₩16,117 | ₩15,970 | ₩16,103 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,756 | ₩16,090 | ₩15,756 | ₩16,077 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,636 | ₩15,823 | ₩15,569 | ₩15,769 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,342 | ₩15,716 | ₩15,342 | ₩15,689 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,489 | ₩15,623 | ₩15,382 | ₩15,409 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,182 | ₩15,542 | ₩15,075 | ₩15,516 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,155 | ₩15,355 | ₩14,861 | ₩15,315 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,955 | ₩15,075 | ₩14,808 | ₩14,821 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,768 | ₩15,048 | ₩14,755 | ₩14,955 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,928 | ₩14,995 | ₩14,781 | ₩14,808 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩14,982 | ₩15,048 | ₩14,915 | ₩14,955 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,075 | ₩15,209 | ₩14,888 | ₩14,982 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,568 | ₩15,008 | ₩14,554 | ₩14,915 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,514 | ₩14,594 | ₩14,287 | ₩14,461 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,701 | ₩14,915 | ₩14,568 | ₩14,568 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩14,982 | ₩15,088 | ₩14,821 | ₩14,835 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,902 | ₩15,128 | ₩14,835 | ₩14,915 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,035 | ₩15,128 | ₩14,835 | ₩15,048 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,928 | ₩14,955 | ₩14,701 | ₩14,741 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,821 | ₩15,075 | ₩14,781 | ₩14,942 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,195 | ₩15,315 | ₩14,888 | ₩14,928 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,955 | ₩15,516 | ₩14,942 | ₩15,115 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,274 | ₩14,381 | ₩13,726 | ₩14,221 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,955 | ₩14,982 | ₩13,780 | ₩14,060 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,968 | ₩15,249 | ₩14,821 | ₩14,995 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,222 | ₩15,409 | ₩15,222 | ₩15,262 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,489 | ₩15,636 | ₩15,289 | ₩15,289 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,342 | ₩15,769 | ₩15,315 | ₩15,636 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,302 | ₩15,516 | ₩15,262 | ₩15,489 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,703 | ₩15,796 | ₩15,329 | ₩15,542 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,716 | ₩15,930 | ₩15,703 | ₩15,756 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,329 | ₩15,890 | ₩15,262 | ₩15,663 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,422 | ₩15,609 | ₩15,329 | ₩15,596 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,476 | ₩15,623 | ₩15,289 | ₩15,436 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,956 | ₩15,956 | ₩15,582 | ₩15,703 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,569 | ₩15,876 | ₩15,449 | ₩15,850 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,422 | ₩15,783 | ₩15,422 | ₩15,502 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,050 | ₩16,050 | ₩15,422 | ₩15,422 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,876 | ₩16,103 | ₩15,796 | ₩16,077 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,090 | ₩16,157 | ₩15,769 | ₩15,876 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,890 | ₩16,290 | ₩15,890 | ₩16,157 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,956 | ₩16,130 | ₩15,502 | ₩15,903 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,743 | ₩16,063 | ₩15,569 | ₩15,903 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,850 | ₩15,890 | ₩15,569 | ₩15,676 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,090 | ₩16,143 | ₩15,663 | ₩15,783 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩15,996 | ₩16,090 | ₩15,916 | ₩15,916 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,103 | ₩16,157 | ₩15,890 | ₩15,916 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,943 | ₩16,170 | ₩15,916 | ₩16,050 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,263 | ₩16,263 | ₩15,863 | ₩15,916 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,050 | ₩16,250 | ₩15,956 | ₩16,157 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,410 | ₩16,571 | ₩15,850 | ₩16,036 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,384 | ₩16,624 | ₩16,290 | ₩16,357 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,424 | ₩16,490 | ₩16,183 | ₩16,263 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,277 | ₩16,651 | ₩16,277 | ₩16,584 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,450 | ₩16,517 | ₩16,170 | ₩16,330 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,210 | ₩16,490 | ₩16,170 | ₩16,357 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,223 | ₩16,304 | ₩16,130 | ₩16,223 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,424 | ₩16,557 | ₩16,237 | ₩16,237 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,317 | ₩16,704 | ₩16,304 | ₩16,437 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,183 | ₩16,397 | ₩16,130 | ₩16,223 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,023 | ₩16,317 | ₩15,956 | ₩16,157 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,450 | ₩16,517 | ₩16,077 | ₩16,130 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,437 | ₩16,531 | ₩16,330 | ₩16,424 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,477 | ₩16,584 | ₩16,277 | ₩16,357 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,704 | ₩16,811 | ₩16,370 | ₩16,397 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,571 | ₩16,798 | ₩16,370 | ₩16,677 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,025 | ₩17,091 | ₩16,731 | ₩16,744 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,038 | ₩17,305 | ₩17,011 | ₩17,038 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,158 | ₩17,212 | ₩17,078 | ₩17,171 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩17,011 | ₩17,318 | ₩17,011 | ₩17,225 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,824 | ₩17,278 | ₩16,824 | ₩17,051 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,278 | ₩17,318 | ₩16,811 | ₩16,824 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,118 | ₩17,238 | ₩17,091 | ₩17,105 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,505 | ₩17,639 | ₩17,118 | ₩17,145 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,425 | ₩17,519 | ₩17,292 | ₩17,479 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,358 | ₩17,559 | ₩17,345 | ₩17,492 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,412 | ₩17,519 | ₩17,385 | ₩17,465 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,252 | ₩17,519 | ₩17,252 | ₩17,385 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,305 | ₩17,532 | ₩17,305 | ₩17,345 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,559 | ₩17,732 | ₩17,131 | ₩17,198 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,252 | ₩17,679 | ₩17,118 | ₩17,599 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,158 | ₩17,305 | ₩17,065 | ₩17,091 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,265 | ₩17,492 | ₩17,078 | ₩17,118 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,906 | ₩17,946 | ₩17,278 | ₩17,345 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,240 | ₩18,360 | ₩17,759 | ₩17,772 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,692 | ₩18,160 | ₩17,692 | ₩18,133 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,465 | ₩18,013 | ₩17,412 | ₩17,652 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,345 | ₩17,706 | ₩17,332 | ₩17,465 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,425 | ₩17,519 | ₩17,198 | ₩17,358 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,532 | ₩17,892 | ₩17,345 | ₩17,398 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,692 | ₩17,999 | ₩17,585 | ₩17,639 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,532 | ₩17,879 | ₩17,452 | ₩17,612 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,758 | ₩17,438 | ₩16,704 | ₩17,385 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,490 | ₩17,091 | ₩16,490 | ₩16,704 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,517 | ₩16,944 | ₩16,330 | ₩16,784 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,769 | ₩16,758 | ₩15,703 | ₩16,424 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,409 | ₩16,344 | ₩15,262 | ₩15,796 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,824 | ₩16,824 | ₩15,075 | ₩15,769 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,755 | ₩15,809 | ₩14,661 | ₩15,756 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,554 | ₩14,928 | ₩14,327 | ₩14,621 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,060 | ₩14,421 | ₩13,967 | ₩14,341 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,047 | ₩14,180 | ₩13,913 | ₩14,100 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,501 | ₩14,634 | ₩14,127 | ₩14,154 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,621 | ₩14,688 | ₩14,047 | ₩14,474 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,955 | ₩15,142 | ₩14,648 | ₩14,808 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,235 | ₩15,489 | ₩14,955 | ₩15,115 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,663 | ₩15,663 | ₩13,486 | ₩15,155 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,809 | ₩16,090 | ₩15,676 | ₩15,783 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,689 | ₩15,716 | ₩15,329 | ₩15,436 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,170 | ₩16,277 | ₩15,689 | ₩15,689 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,569 | ₩16,183 | ₩15,569 | ₩16,143 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,302 | ₩15,996 | ₩15,275 | ₩15,556 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,529 | ₩15,582 | ₩15,262 | ₩15,449 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,809 | ₩15,836 | ₩15,302 | ₩15,502 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,250 | ₩16,410 | ₩15,783 | ₩15,863 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩16,998 | ₩17,078 | ₩16,223 | ₩16,424 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,412 | ₩17,492 | ₩17,145 | ₩17,185 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,625 | ₩17,665 | ₩17,332 | ₩17,438 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,665 | ₩17,665 | ₩17,305 | ₩17,465 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,171 | ₩17,345 | ₩16,958 | ₩17,332 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,958 | ₩17,118 | ₩16,664 | ₩17,038 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,864 | ₩17,225 | ₩16,771 | ₩17,025 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,731 | ₩17,011 | ₩16,584 | ₩16,878 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,263 | ₩16,637 | ₩16,130 | ₩16,624 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,891 | ₩17,078 | ₩16,263 | ₩16,277 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,051 | ₩17,051 | ₩16,637 | ₩16,944 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,023 | ₩16,891 | ₩15,930 | ₩16,731 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,784 | ₩17,011 | ₩16,197 | ₩16,304 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,545 | ₩17,639 | ₩16,517 | ₩16,611 | -5.33% | 68.7만 |
|---|