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 | ₩16,861 | ₩16,915 | ₩16,728 | ₩16,821 | -0.24% | 17.9만 |
| 2026.10.08 | ₩16,541 | ₩16,915 | ₩16,515 | ₩16,915 | +2.26% | 38.7만 |
| 2026.10.07 | ₩16,448 | ₩16,701 | ₩16,448 | ₩16,555 | +0.65% | 28.5만 |
| 2026.10.06 | ₩16,768 | ₩16,848 | ₩16,541 | ₩16,541 | -1.35% | 28.5만 |
| 2026.10.05 | ₩16,635 | ₩16,768 | ₩16,568 | ₩16,701 | +0.40% | 34.6만 |
| 2026.10.02 | ₩16,675 | ₩16,901 | ₩16,595 | ₩16,675 | 0.00% | 44.3만 |
| 2026.10.01 | ₩16,354 | ₩16,635 | ₩16,314 | ₩16,501 | +0.90% | 50.1만 |
| 2026.09.30 | ₩16,461 | ₩16,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,408 |
| -0.32% |
| 48.3만 |
| 2026.09.29 | ₩16,461 | ₩16,621 | ₩16,368 | ₩16,381 | -0.49% | 35만 |
|---|
| 2026.09.28 | ₩16,288 | ₩16,701 | ₩16,261 | ₩16,421 | +0.82% | 49.7만 |
|---|
| 2026.09.25 | ₩17,061 | ₩17,115 | ₩15,447 | ₩16,341 | -4.22% | 139.3만 |
|---|
| 2026.09.24 | ₩17,435 | ₩17,448 | ₩16,955 | ₩17,061 | -2.14% | 47.1만 |
|---|
| 2026.09.23 | ₩17,635 | ₩17,662 | ₩17,368 | ₩17,368 | -1.51% | 23.9만 |
|---|
| 2026.09.22 | ₩17,662 | ₩17,715 | ₩17,608 | ₩17,622 | -0.23% | 25.1만 |
|---|
| 2026.09.21 | ₩17,635 | ₩17,702 | ₩17,462 | ₩17,542 | -0.53% | 41.1만 |
|---|
| 2026.09.18 | ₩17,568 | ₩17,648 | ₩17,542 | ₩17,568 | 0.00% | 86.5만 |
|---|
| 2026.09.17 | ₩17,742 | ₩17,742 | ₩17,568 | ₩17,582 | -0.90% | 21.2만 |
|---|
| 2026.09.16 | ₩17,675 | ₩17,715 | ₩17,542 | ₩17,688 | +0.08% | 35.8만 |
|---|
| 2026.09.15 | ₩17,635 | ₩17,702 | ₩17,502 | ₩17,595 | -0.23% | 33.8만 |
|---|
| 2026.09.14 | ₩17,768 | ₩17,822 | ₩17,622 | ₩17,768 | 0.00% | 39.1만 |
|---|
| 2026.09.11 | ₩17,755 | ₩17,835 | ₩17,675 | ₩17,688 | -0.38% | 21.5만 |
|---|
| 2026.09.10 | ₩17,435 | ₩17,715 | ₩17,368 | ₩17,702 | +1.53% | 32.9만 |
|---|
| 2026.09.09 | ₩17,688 | ₩17,768 | ₩17,342 | ₩17,355 | -1.89% | 46.3만 |
|---|
| 2026.09.08 | ₩17,702 | ₩17,835 | ₩17,675 | ₩17,675 | -0.15% | 21.4만 |
|---|
| 2026.09.04 | ₩17,648 | ₩17,875 | ₩17,648 | ₩17,782 | +0.76% | 32.9만 |
|---|
| 2026.09.03 | ₩17,875 | ₩17,982 | ₩17,702 | ₩17,742 | -0.75% | 17.1만 |
|---|
| 2026.09.02 | ₩17,608 | ₩17,902 | ₩17,608 | ₩17,742 | +0.76% | 25만 |
|---|
| 2026.09.01 | ₩17,675 | ₩17,835 | ₩17,488 | ₩17,488 | -1.06% | 20.4만 |
|---|
| 2026.08.31 | ₩17,755 | ₩17,849 | ₩17,688 | ₩17,728 | -0.15% | 17.5만 |
|---|
| 2026.08.28 | ₩17,929 | ₩17,982 | ₩17,782 | ₩17,795 | -0.74% | 16.3만 |
|---|
| 2026.08.27 | ₩17,688 | ₩17,875 | ₩17,368 | ₩17,835 | +0.83% | 17.1만 |
|---|
| 2026.08.26 | ₩17,875 | ₩17,875 | ₩17,755 | ₩17,822 | -0.30% | 20.6만 |
|---|
| 2026.08.25 | ₩17,835 | ₩17,955 | ₩17,835 | ₩17,889 | +0.30% | 18.4만 |
|---|
| 2026.08.24 | ₩17,995 | ₩18,009 | ₩17,835 | ₩17,902 | -0.52% | 27.9만 |
|---|
| 2026.08.21 | ₩17,875 | ₩17,982 | ₩17,742 | ₩17,929 | +0.30% | 38.4만 |
|---|
| 2026.08.20 | ₩17,875 | ₩17,969 | ₩17,795 | ₩17,795 | -0.45% | 31.4만 |
|---|
| 2026.08.19 | ₩18,022 | ₩18,129 | ₩17,955 | ₩17,969 | -0.30% | 35.7만 |
|---|
| 2026.08.18 | ₩18,062 | ₩18,115 | ₩17,995 | ₩18,022 | -0.22% | 37.3만 |
|---|
| 2026.08.17 | ₩17,929 | ₩18,035 | ₩17,875 | ₩17,942 | +0.07% | 40.3만 |
|---|
| 2026.08.14 | ₩18,009 | ₩18,075 | ₩17,902 | ₩18,049 | +0.22% | 41.7만 |
|---|
| 2026.08.13 | ₩18,089 | ₩18,129 | ₩17,902 | ₩18,022 | -0.37% | 47.2만 |
|---|
| 2026.08.12 | ₩17,688 | ₩18,062 | ₩17,688 | ₩17,942 | +1.43% | 57.7만 |
|---|
| 2026.08.11 | ₩17,168 | ₩18,009 | ₩16,741 | ₩17,889 | +4.20% | 97.5만 |
|---|
| 2026.08.10 | ₩17,422 | ₩17,728 | ₩17,422 | ₩17,688 | +1.53% | 36.7만 |
|---|
| 2026.08.07 | ₩17,902 | ₩17,915 | ₩17,462 | ₩17,542 | -2.01% | 24.8만 |
|---|
| 2026.08.06 | ₩17,982 | ₩18,049 | ₩17,835 | ₩17,862 | -0.67% | 24.2만 |
|---|
| 2026.08.05 | ₩17,608 | ₩17,982 | ₩17,475 | ₩17,982 | +2.12% | 54.9만 |
|---|
| 2026.08.04 | ₩17,755 | ₩17,902 | ₩17,515 | ₩17,608 | -0.83% | 54.5만 |
|---|
| 2026.08.03 | ₩17,475 | ₩17,849 | ₩17,422 | ₩17,755 | +1.60% | 40.7만 |
|---|
| 2026.07.31 | ₩17,435 | ₩17,582 | ₩17,368 | ₩17,488 | +0.31% | 18.8만 |
|---|
| 2026.07.30 | ₩17,648 | ₩17,728 | ₩17,275 | ₩17,488 | -0.91% | 45.2만 |
|---|
| 2026.07.29 | ₩17,809 | ₩17,942 | ₩17,648 | ₩17,662 | -0.82% | 32.7만 |
|---|
| 2026.07.28 | ₩17,568 | ₩17,862 | ₩17,448 | ₩17,849 | +1.59% | 38.4만 |
|---|
| 2026.07.27 | ₩17,875 | ₩17,875 | ₩17,528 | ₩17,555 | -1.79% | 32.6만 |
|---|
| 2026.07.24 | ₩17,555 | ₩17,768 | ₩17,542 | ₩17,715 | +0.91% | 21.6만 |
|---|
| 2026.07.23 | ₩17,702 | ₩17,728 | ₩17,288 | ₩17,475 | -1.28% | 34.8만 |
|---|
| 2026.07.22 | ₩17,742 | ₩17,835 | ₩17,662 | ₩17,728 | -0.08% | 26.5만 |
|---|
| 2026.07.21 | ₩17,768 | ₩17,889 | ₩17,662 | ₩17,849 | +0.45% | 28.2만 |
|---|
| 2026.07.20 | ₩17,862 | ₩17,955 | ₩17,835 | ₩17,849 | -0.07% | 24.8만 |
|---|
| 2026.07.17 | ₩17,822 | ₩18,075 | ₩17,822 | ₩17,875 | +0.30% | 29.5만 |
|---|
| 2026.07.16 | ₩18,302 | ₩18,315 | ₩17,889 | ₩18,022 | -1.53% | 52.6만 |
|---|
| 2026.07.15 | ₩17,795 | ₩18,035 | ₩17,795 | ₩17,955 | +0.90% | 38.8만 |
|---|
| 2026.07.14 | ₩17,942 | ₩17,995 | ₩17,782 | ₩17,782 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩17,809 | ₩17,995 | ₩17,742 | ₩17,889 | +0.45% | 24.7만 |
|---|
| 2026.07.10 | ₩17,768 | ₩17,822 | ₩17,728 | ₩17,768 | 0.00% | 17만 |
|---|
| 2026.07.09 | ₩17,648 | ₩17,768 | ₩17,622 | ₩17,755 | +0.60% | 24.9만 |
|---|
| 2026.07.08 | ₩17,675 | ₩17,875 | ₩17,555 | ₩17,648 | -0.15% | 24.6만 |
|---|
| 2026.07.07 | ₩17,795 | ₩17,915 | ₩17,715 | ₩17,742 | -0.30% | 24.5만 |
|---|
| 2026.07.06 | ₩17,889 | ₩17,889 | ₩17,315 | ₩17,688 | -1.12% | 58.7만 |
|---|
| 2026.07.02 | ₩17,982 | ₩18,089 | ₩17,622 | ₩17,809 | -0.96% | 51.6만 |
|---|
| 2026.07.01 | ₩18,089 | ₩18,169 | ₩17,942 | ₩18,009 | -0.44% | 72.2만 |
|---|
| 2026.06.30 | ₩17,728 | ₩18,049 | ₩17,702 | ₩18,022 | +1.66% | 43.1만 |
|---|
| 2026.06.29 | ₩17,875 | ₩17,875 | ₩17,702 | ₩17,795 | -0.45% | 25.5만 |
|---|
| 2026.06.26 | ₩17,809 | ₩17,889 | ₩17,608 | ₩17,822 | +0.07% | 139.7만 |
|---|
| 2026.06.25 | ₩18,169 | ₩18,169 | ₩17,782 | ₩17,875 | -1.62% | 41.8만 |
|---|
| 2026.06.24 | ₩17,662 | ₩18,289 | ₩17,662 | ₩18,062 | +2.27% | 76.2만 |
|---|
| 2026.06.23 | ₩17,288 | ₩17,635 | ₩17,208 | ₩17,608 | +1.85% | 81.7만 |
|---|
| 2026.06.22 | ₩17,142 | ₩17,302 | ₩17,021 | ₩17,235 | +0.54% | 47.7만 |
|---|
| 2026.06.18 | ₩17,155 | ₩17,248 | ₩17,008 | ₩17,008 | -0.86% | 99.6만 |
|---|
| 2026.06.17 | ₩17,182 | ₩17,248 | ₩16,968 | ₩17,061 | -0.70% | 47.5만 |
|---|
| 2026.06.16 | ₩17,262 | ₩17,342 | ₩17,048 | ₩17,275 | +0.08% | 39.8만 |
|---|
| 2026.06.15 | ₩17,475 | ₩17,502 | ₩17,088 | ₩17,101 | -2.14% | 34.2만 |
|---|
| 2026.06.12 | ₩17,408 | ₩17,515 | ₩17,248 | ₩17,462 | +0.31% | 36.8만 |
|---|
| 2026.06.11 | ₩17,182 | ₩17,408 | ₩17,075 | ₩17,315 | +0.78% | 48만 |
|---|
| 2026.06.10 | ₩17,115 | ₩17,222 | ₩17,008 | ₩17,168 | +0.31% | 40만 |
|---|
| 2026.06.09 | ₩17,075 | ₩17,195 | ₩17,008 | ₩17,008 | -0.39% | 48.8만 |
|---|
| 2026.06.08 | ₩17,008 | ₩17,155 | ₩17,008 | ₩17,008 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩17,048 | ₩17,155 | ₩16,888 | ₩16,888 | -0.94% | 39.6만 |
|---|
| 2026.06.04 | ₩16,688 | ₩17,128 | ₩16,555 | ₩17,088 | +2.40% | 108.5만 |
|---|
| 2026.06.03 | ₩16,875 | ₩16,888 | ₩16,555 | ₩16,595 | -1.66% | 57만 |
|---|
| 2026.06.02 | ₩16,968 | ₩17,061 | ₩16,795 | ₩16,915 | -0.31% | 54.7만 |
|---|
| 2026.06.01 | ₩17,208 | ₩17,222 | ₩16,941 | ₩17,035 | -1.01% | 54.4만 |
|---|
| 2026.05.29 | ₩17,262 | ₩17,462 | ₩17,168 | ₩17,168 | -0.54% | 40.6만 |
|---|
| 2026.05.28 | ₩17,208 | ₩17,422 | ₩17,208 | ₩17,262 | +0.31% | 27.4만 |
|---|
| 2026.05.27 | ₩17,155 | ₩17,488 | ₩17,155 | ₩17,288 | +0.78% | 31.3만 |
|---|
| 2026.05.26 | ₩17,048 | ₩17,262 | ₩16,915 | ₩17,128 | +0.47% | 39.1만 |
|---|
| 2026.05.22 | ₩17,155 | ₩17,275 | ₩17,035 | ₩17,048 | -0.62% | 34.3만 |
|---|
| 2026.05.21 | ₩17,101 | ₩17,235 | ₩16,928 | ₩17,155 | +0.31% | 47.3만 |
|---|
| 2026.05.20 | ₩16,848 | ₩17,315 | ₩16,848 | ₩17,222 | +2.22% | 87.8만 |
|---|
| 2026.05.19 | ₩16,835 | ₩17,035 | ₩16,835 | ₩16,861 | +0.16% | 30.7만 |
|---|
| 2026.05.18 | ₩17,075 | ₩17,208 | ₩16,848 | ₩16,848 | -1.33% | 44.9만 |
|---|
| 2026.05.15 | ₩17,021 | ₩17,128 | ₩16,848 | ₩16,848 | -1.02% | 38.1만 |
|---|
| 2026.05.14 | ₩16,968 | ₩17,328 | ₩16,928 | ₩17,155 | +1.10% | 49.3만 |
|---|
| 2026.05.13 | ₩16,688 | ₩16,995 | ₩16,688 | ₩16,861 | +1.04% | 49.8만 |
|---|
| 2026.05.12 | ₩17,262 | ₩17,262 | ₩16,648 | ₩16,808 | -2.63% | 63.8만 |
|---|
| 2026.05.11 | ₩16,741 | ₩16,888 | ₩16,568 | ₩16,568 | -1.04% | 44.4만 |
|---|
| 2026.05.08 | ₩16,835 | ₩16,915 | ₩16,755 | ₩16,835 | 0.00% | 29.3만 |
|---|
| 2026.05.07 | ₩16,728 | ₩16,901 | ₩16,728 | ₩16,861 | +0.80% | 21.4만 |
|---|
| 2026.05.06 | ₩16,675 | ₩16,848 | ₩16,608 | ₩16,755 | +0.48% | 32.9만 |
|---|
| 2026.05.05 | ₩16,701 | ₩16,875 | ₩16,635 | ₩16,661 | -0.24% | 25.7만 |
|---|
| 2026.05.04 | ₩16,781 | ₩16,875 | ₩16,581 | ₩16,688 | -0.56% | 23.1만 |
|---|
| 2026.05.01 | ₩16,821 | ₩16,968 | ₩16,728 | ₩16,835 | +0.08% | 35.2만 |
|---|
| 2026.04.30 | ₩16,221 | ₩16,795 | ₩16,221 | ₩16,741 | +3.21% | 39.9만 |
|---|
| 2026.04.29 | ₩16,114 | ₩16,341 | ₩16,114 | ₩16,341 | +1.41% | 82.3만 |
|---|
| 2026.04.28 | ₩16,248 | ₩16,341 | ₩16,141 | ₩16,194 | -0.33% | 50.6만 |
|---|
| 2026.04.27 | ₩16,154 | ₩16,328 | ₩16,048 | ₩16,208 | +0.33% | 43.8만 |
|---|
| 2026.04.24 | ₩16,274 | ₩16,301 | ₩16,194 | ₩16,274 | 0.00% | 34.1만 |
|---|
| 2026.04.23 | ₩16,261 | ₩16,368 | ₩16,194 | ₩16,301 | +0.25% | 22.4만 |
|---|
| 2026.04.22 | ₩16,394 | ₩16,421 | ₩16,154 | ₩16,301 | -0.57% | 21.5만 |
|---|
| 2026.04.21 | ₩16,621 | ₩16,728 | ₩16,301 | ₩16,381 | -1.44% | 30.3만 |
|---|
| 2026.04.20 | ₩16,461 | ₩16,808 | ₩16,435 | ₩16,635 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩16,328 | ₩16,581 | ₩16,301 | ₩16,541 | +1.31% | 47.8만 |
|---|
| 2026.04.16 | ₩15,954 | ₩16,101 | ₩15,954 | ₩16,088 | +0.84% | 33만 |
|---|
| 2026.04.15 | ₩15,741 | ₩16,074 | ₩15,741 | ₩16,061 | +2.03% | 34.7만 |
|---|
| 2026.04.14 | ₩15,621 | ₩15,808 | ₩15,554 | ₩15,754 | +0.85% | 32.6만 |
|---|
| 2026.04.13 | ₩15,327 | ₩15,701 | ₩15,327 | ₩15,674 | +2.26% | 37.5만 |
|---|
| 2026.04.10 | ₩15,474 | ₩15,607 | ₩15,367 | ₩15,394 | -0.52% | 41.4만 |
|---|
| 2026.04.09 | ₩15,167 | ₩15,527 | ₩15,061 | ₩15,501 | +2.20% | 48.3만 |
|---|
| 2026.04.08 | ₩15,141 | ₩15,341 | ₩14,847 | ₩15,301 | +1.06% | 90.1만 |
|---|
| 2026.04.07 | ₩14,940 | ₩15,061 | ₩14,794 | ₩14,807 | -0.89% | 58만 |
|---|
| 2026.04.06 | ₩14,754 | ₩15,034 | ₩14,740 | ₩14,940 | +1.27% | 83.2만 |
|---|
| 2026.04.02 | ₩14,914 | ₩14,980 | ₩14,767 | ₩14,794 | -0.81% | 66만 |
|---|
| 2026.04.01 | ₩14,967 | ₩15,034 | ₩14,900 | ₩14,940 | -0.18% | 31.1만 |
|---|
| 2026.03.31 | ₩15,061 | ₩15,194 | ₩14,874 | ₩14,967 | -0.62% | 65.2만 |
|---|
| 2026.03.30 | ₩14,554 | ₩14,994 | ₩14,540 | ₩14,900 | +2.38% | 67.9만 |
|---|
| 2026.03.27 | ₩14,500 | ₩14,580 | ₩14,273 | ₩14,447 | -0.37% | 56.8만 |
|---|
| 2026.03.26 | ₩14,687 | ₩14,900 | ₩14,554 | ₩14,554 | -0.91% | 45.7만 |
|---|
| 2026.03.25 | ₩14,967 | ₩15,074 | ₩14,807 | ₩14,820 | -0.98% | 62.1만 |
|---|
| 2026.03.24 | ₩14,887 | ₩15,114 | ₩14,820 | ₩14,900 | +0.09% | 91.1만 |
|---|
| 2026.03.23 | ₩15,021 | ₩15,114 | ₩14,820 | ₩15,034 | +0.09% | 74만 |
|---|
| 2026.03.20 | ₩14,914 | ₩14,940 | ₩14,687 | ₩14,727 | -1.25% | 110.1만 |
|---|
| 2026.03.19 | ₩14,807 | ₩15,061 | ₩14,767 | ₩14,927 | +0.81% | 111.7만 |
|---|
| 2026.03.18 | ₩15,181 | ₩15,301 | ₩14,874 | ₩14,914 | -1.76% | 70만 |
|---|
| 2026.03.17 | ₩14,940 | ₩15,501 | ₩14,927 | ₩15,101 | +1.07% | 90.6만 |
|---|
| 2026.03.16 | ₩14,260 | ₩14,367 | ₩13,713 | ₩14,207 | -0.37% | 87.6만 |
|---|
| 2026.03.13 | ₩14,940 | ₩14,967 | ₩13,767 | ₩14,047 | -5.98% | 141.5만 |
|---|
| 2026.03.12 | ₩14,954 | ₩15,234 | ₩14,807 | ₩14,980 | +0.18% | 59.5만 |
|---|
| 2026.03.11 | ₩15,207 | ₩15,394 | ₩15,207 | ₩15,247 | +0.26% | 38.6만 |
|---|
| 2026.03.10 | ₩15,474 | ₩15,621 | ₩15,274 | ₩15,274 | -1.29% | 49.5만 |
|---|
| 2026.03.09 | ₩15,327 | ₩15,754 | ₩15,301 | ₩15,621 | +1.91% | 39.5만 |
|---|
| 2026.03.06 | ₩15,287 | ₩15,501 | ₩15,247 | ₩15,474 | +1.22% | 33.1만 |
|---|
| 2026.03.05 | ₩15,687 | ₩15,781 | ₩15,314 | ₩15,527 | -1.02% | 58.8만 |
|---|
| 2026.03.04 | ₩15,701 | ₩15,914 | ₩15,687 | ₩15,741 | +0.25% | 35.1만 |
|---|
| 2026.03.03 | ₩15,314 | ₩15,874 | ₩15,247 | ₩15,647 | +2.18% | 50.1만 |
|---|
| 2026.03.02 | ₩15,407 | ₩15,594 | ₩15,314 | ₩15,581 | +1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩15,461 | ₩15,607 | ₩15,274 | ₩15,421 | -0.26% | 40.3만 |
|---|
| 2026.02.26 | ₩15,941 | ₩15,941 | ₩15,567 | ₩15,687 | -1.59% | 31.9만 |
|---|
| 2026.02.25 | ₩15,554 | ₩15,861 | ₩15,434 | ₩15,834 | +1.80% | 33만 |
|---|
| 2026.02.24 | ₩15,407 | ₩15,768 | ₩15,407 | ₩15,487 | +0.52% | 40.4만 |
|---|
| 2026.02.23 | ₩16,034 | ₩16,034 | ₩15,407 | ₩15,407 | -3.91% | 57.7만 |
|---|
| 2026.02.20 | ₩15,861 | ₩16,088 | ₩15,781 | ₩16,061 | +1.26% | 27.6만 |
|---|
| 2026.02.19 | ₩16,074 | ₩16,141 | ₩15,754 | ₩15,861 | -1.33% | 33.8만 |
|---|
| 2026.02.18 | ₩15,874 | ₩16,274 | ₩15,874 | ₩16,141 | +1.68% | 68.3만 |
|---|
| 2026.02.17 | ₩15,941 | ₩16,114 | ₩15,487 | ₩15,888 | -0.33% | 76.1만 |
|---|
| 2026.02.13 | ₩15,728 | ₩16,048 | ₩15,554 | ₩15,888 | +1.02% | 74.5만 |
|---|
| 2026.02.12 | ₩15,834 | ₩15,874 | ₩15,554 | ₩15,661 | -1.10% | 114.4만 |
|---|
| 2026.02.11 | ₩16,074 | ₩16,128 | ₩15,647 | ₩15,768 | -1.91% | 84.5만 |
|---|
| 2026.02.10 | ₩15,981 | ₩16,074 | ₩15,901 | ₩15,901 | -0.50% | 73.4만 |
|---|
| 2026.02.09 | ₩16,088 | ₩16,141 | ₩15,874 | ₩15,901 | -1.16% | 54.9만 |
|---|
| 2026.02.06 | ₩15,928 | ₩16,154 | ₩15,901 | ₩16,034 | +0.67% | 34.4만 |
|---|
| 2026.02.05 | ₩16,248 | ₩16,248 | ₩15,848 | ₩15,901 | -2.13% | 91.5만 |
|---|
| 2026.02.04 | ₩16,034 | ₩16,234 | ₩15,941 | ₩16,141 | +0.67% | 93.8만 |
|---|
| 2026.02.03 | ₩16,394 | ₩16,555 | ₩15,834 | ₩16,021 | -2.28% | 131.2만 |
|---|
| 2026.02.02 | ₩16,368 | ₩16,608 | ₩16,274 | ₩16,341 | -0.16% | 57.8만 |
|---|
| 2026.01.30 | ₩16,408 | ₩16,475 | ₩16,168 | ₩16,248 | -0.98% | 85.7만 |
|---|
| 2026.01.29 | ₩16,261 | ₩16,635 | ₩16,261 | ₩16,568 | +1.89% | 63.7만 |
|---|
| 2026.01.28 | ₩16,435 | ₩16,501 | ₩16,154 | ₩16,314 | -0.73% | 62.8만 |
|---|
| 2026.01.27 | ₩16,194 | ₩16,475 | ₩16,154 | ₩16,341 | +0.91% | 65.3만 |
|---|
| 2026.01.26 | ₩16,208 | ₩16,288 | ₩16,114 | ₩16,208 | 0.00% | 56.3만 |
|---|
| 2026.01.23 | ₩16,408 | ₩16,541 | ₩16,221 | ₩16,221 | -1.14% | 47만 |
|---|
| 2026.01.22 | ₩16,301 | ₩16,688 | ₩16,288 | ₩16,421 | +0.74% | 93.6만 |
|---|
| 2026.01.21 | ₩16,168 | ₩16,381 | ₩16,114 | ₩16,208 | +0.25% | 59.6만 |
|---|
| 2026.01.20 | ₩16,008 | ₩16,301 | ₩15,941 | ₩16,141 | +0.83% | 69.7만 |
|---|
| 2026.01.16 | ₩16,435 | ₩16,501 | ₩16,061 | ₩16,114 | -1.95% | 127.9만 |
|---|
| 2026.01.15 | ₩16,421 | ₩16,515 | ₩16,314 | ₩16,408 | -0.08% | 141.1만 |
|---|
| 2026.01.14 | ₩16,461 | ₩16,568 | ₩16,261 | ₩16,341 | -0.73% | 166.7만 |
|---|
| 2026.01.13 | ₩16,688 | ₩16,795 | ₩16,354 | ₩16,381 | -1.84% | 83.7만 |
|---|
| 2026.01.12 | ₩16,555 | ₩16,781 | ₩16,354 | ₩16,661 | +0.64% | 43.8만 |
|---|
| 2026.01.09 | ₩17,008 | ₩17,075 | ₩16,715 | ₩16,728 | -1.65% | 49.8만 |
|---|
| 2026.01.08 | ₩17,021 | ₩17,288 | ₩16,995 | ₩17,021 | 0.00% | 55.6만 |
|---|
| 2026.01.07 | ₩17,142 | ₩17,195 | ₩17,061 | ₩17,155 | +0.08% | 54.8만 |
|---|
| 2026.01.06 | ₩16,995 | ₩17,302 | ₩16,995 | ₩17,208 | +1.26% | 42.5만 |
|---|
| 2026.01.05 | ₩16,808 | ₩17,262 | ₩16,808 | ₩17,035 | +1.35% | 88만 |
|---|
| 2026.01.02 | ₩17,262 | ₩17,302 | ₩16,795 | ₩16,808 | -2.63% | 84.6만 |
|---|
| 2025.12.31 | ₩17,101 | ₩17,222 | ₩17,075 | ₩17,088 | -0.08% | 73.2만 |
|---|
| 2025.12.30 | ₩17,488 | ₩17,622 | ₩17,101 | ₩17,128 | -2.06% | 38.9만 |
|---|
| 2025.12.29 | ₩17,408 | ₩17,502 | ₩17,275 | ₩17,462 | +0.31% | 30.1만 |
|---|
| 2025.12.26 | ₩17,342 | ₩17,542 | ₩17,328 | ₩17,475 | +0.77% | 16.7만 |
|---|
| 2025.12.24 | ₩17,395 | ₩17,502 | ₩17,368 | ₩17,448 | +0.31% | 14.1만 |
|---|
| 2025.12.23 | ₩17,235 | ₩17,502 | ₩17,235 | ₩17,368 | +0.77% | 44.9만 |
|---|
| 2025.12.22 | ₩17,288 | ₩17,515 | ₩17,288 | ₩17,328 | +0.23% | 46.8만 |
|---|
| 2025.12.19 | ₩17,542 | ₩17,715 | ₩17,115 | ₩17,182 | -2.05% | 98만 |
|---|
| 2025.12.18 | ₩17,235 | ₩17,662 | ₩17,101 | ₩17,582 | +2.01% | 77.4만 |
|---|
| 2025.12.17 | ₩17,142 | ₩17,288 | ₩17,048 | ₩17,075 | -0.39% | 81.4만 |
|---|
| 2025.12.16 | ₩17,248 | ₩17,475 | ₩17,061 | ₩17,101 | -0.85% | 82.5만 |
|---|
| 2025.12.15 | ₩17,889 | ₩17,929 | ₩17,262 | ₩17,328 | -3.13% | 92.1만 |
|---|
| 2025.12.12 | ₩18,222 | ₩18,342 | ₩17,742 | ₩17,755 | -2.56% | 74.3만 |
|---|
| 2025.12.11 | ₩17,675 | ₩18,142 | ₩17,675 | ₩18,115 | +2.49% | 50만 |
|---|
| 2025.12.10 | ₩17,448 | ₩17,995 | ₩17,395 | ₩17,635 | +1.07% | 96.8만 |
|---|
| 2025.12.09 | ₩17,328 | ₩17,688 | ₩17,315 | ₩17,448 | +0.69% | 83.8만 |
|---|
| 2025.12.08 | ₩17,408 | ₩17,502 | ₩17,182 | ₩17,342 | -0.38% | 83.8만 |
|---|
| 2025.12.05 | ₩17,515 | ₩17,875 | ₩17,328 | ₩17,382 | -0.76% | 89.6만 |
|---|
| 2025.12.04 | ₩17,675 | ₩17,982 | ₩17,568 | ₩17,622 | -0.30% | 111.9만 |
|---|
| 2025.12.03 | ₩17,515 | ₩17,862 | ₩17,435 | ₩17,595 | +0.46% | 128.8만 |
|---|
| 2025.12.02 | ₩16,741 | ₩17,422 | ₩16,688 | ₩17,368 | +3.75% | 139.7만 |
|---|
| 2025.12.01 | ₩16,475 | ₩17,075 | ₩16,475 | ₩16,688 | +1.30% | 233.9만 |
|---|
| 2025.11.28 | ₩16,501 | ₩16,928 | ₩16,314 | ₩16,768 | +1.62% | 103.9만 |
|---|
| 2025.11.26 | ₩15,754 | ₩16,741 | ₩15,687 | ₩16,408 | +4.15% | 214만 |
|---|
| 2025.11.25 | ₩15,394 | ₩16,328 | ₩15,247 | ₩15,781 | +2.51% | 280.5만 |
|---|
| 2025.11.24 | ₩16,808 | ₩16,808 | ₩15,061 | ₩15,754 | -6.27% | 303.5만 |
|---|
| 2025.11.21 | ₩14,740 | ₩15,794 | ₩14,647 | ₩15,741 | +6.79% | 90.2만 |
|---|
| 2025.11.20 | ₩14,540 | ₩14,914 | ₩14,313 | ₩14,607 | +0.46% | 111.5만 |
|---|
| 2025.11.19 | ₩14,047 | ₩14,407 | ₩13,953 | ₩14,327 | +1.99% | 67만 |
|---|
| 2025.11.18 | ₩14,033 | ₩14,167 | ₩13,900 | ₩14,087 | +0.38% | 72.1만 |
|---|
| 2025.11.17 | ₩14,487 | ₩14,620 | ₩14,113 | ₩14,140 | -2.39% | 70.4만 |
|---|
| 2025.11.14 | ₩14,607 | ₩14,674 | ₩14,033 | ₩14,460 | -1.00% | 79.2만 |
|---|
| 2025.11.13 | ₩14,940 | ₩15,127 | ₩14,634 | ₩14,794 | -0.98% | 67.2만 |
|---|
| 2025.11.12 | ₩15,221 | ₩15,474 | ₩14,940 | ₩15,101 | -0.79% | 84.4만 |
|---|
| 2025.11.11 | ₩15,647 | ₩15,647 | ₩13,473 | ₩15,141 | -3.24% | 136.1만 |
|---|
| 2025.11.10 | ₩15,794 | ₩16,074 | ₩15,661 | ₩15,768 | -0.17% | 89.2만 |
|---|
| 2025.11.07 | ₩15,674 | ₩15,701 | ₩15,314 | ₩15,421 | -1.62% | 74.2만 |
|---|
| 2025.11.06 | ₩16,154 | ₩16,261 | ₩15,674 | ₩15,674 | -2.97% | 48만 |
|---|
| 2025.11.05 | ₩15,554 | ₩16,168 | ₩15,554 | ₩16,128 | +3.69% | 38만 |
|---|
| 2025.11.04 | ₩15,287 | ₩15,981 | ₩15,261 | ₩15,541 | +1.66% | 44.8만 |
|---|
| 2025.11.03 | ₩15,514 | ₩15,567 | ₩15,247 | ₩15,434 | -0.52% | 38.6만 |
|---|
| 2025.10.31 | ₩15,794 | ₩15,821 | ₩15,287 | ₩15,487 | -1.94% | 58만 |
|---|
| 2025.10.30 | ₩16,234 | ₩16,394 | ₩15,768 | ₩15,848 | -2.38% | 41.9만 |
|---|
| 2025.10.29 | ₩16,981 | ₩17,061 | ₩16,208 | ₩16,408 | -3.38% | 45.1만 |
|---|
| 2025.10.28 | ₩17,395 | ₩17,475 | ₩17,128 | ₩17,168 | -1.30% | 42.1만 |
|---|
| 2025.10.27 | ₩17,608 | ₩17,648 | ₩17,315 | ₩17,422 | -1.06% | 32.4만 |
|---|
| 2025.10.24 | ₩17,648 | ₩17,648 | ₩17,288 | ₩17,448 | -1.13% | 47.5만 |
|---|
| 2025.10.23 | ₩17,155 | ₩17,328 | ₩16,941 | ₩17,315 | +0.93% | 62.5만 |
|---|
| 2025.10.22 | ₩16,941 | ₩17,101 | ₩16,648 | ₩17,021 | +0.47% | 50.2만 |
|---|
| 2025.10.21 | ₩16,848 | ₩17,208 | ₩16,755 | ₩17,008 | +0.95% | 55만 |
|---|
| 2025.10.20 | ₩16,715 | ₩16,995 | ₩16,568 | ₩16,861 | +0.88% | 47.4만 |
|---|
| 2025.10.17 | ₩16,248 | ₩16,621 | ₩16,114 | ₩16,608 | +2.22% | 43.1만 |
|---|
| 2025.10.16 | ₩16,875 | ₩17,061 | ₩16,248 | ₩16,261 | -3.64% | 61.5만 |
|---|
| 2025.10.15 | ₩17,035 | ₩17,035 | ₩16,621 | ₩16,928 | -0.63% | 60.6만 |
|---|
| 2025.10.14 | ₩16,008 | ₩16,875 | ₩15,914 | ₩16,715 | +4.42% | 117.3만 |
|---|
| 2025.10.13 | ₩16,768 | ₩16,995 | ₩16,181 | ₩16,288 | -2.86% | 62.1만 |
|---|
| 2025.10.10 | ₩17,528 | ₩17,622 | ₩16,501 | ₩16,595 | -5.33% | 68.7만 |
|---|