시장 데이터를 불러오는 중
GreenTree Hospitality Group Ltd. American depositary shares, each representing one Class A ordinary share · GHG · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,282 | ₩1,322 | ₩1,257 | ₩1,309 | +2.08% | 1.9만 |
| 2026.10.08 | ₩1,295 | ₩1,329 | ₩1,257 | ₩1,282 | -1.03% | 8.3만 |
| 2026.10.07 | ₩1,255 | ₩1,282 | ₩1,255 | ₩1,269 | +1.06% | 7.3천 |
| 2026.10.06 | ₩1,255 | ₩1,282 | ₩1,255 | ₩1,282 | +2.13% | 1만 |
| 2026.10.05 | ₩1,265 | ₩1,335 | ₩1,265 | ₩1,335 | +5.60% | 1.4만 |
| 2026.10.02 | ₩1,362 | ₩1,362 | ₩1,238 | ₩1,255 | -7.84% | 6.8만 |
| 2026.10.01 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,375 | +3.00% | 6.3천 |
| 2026.09.30 | ₩1,362 | ₩1,379 | ₩1,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,349 |
| -0.98% |
| 2.4만 |
| 2026.09.29 | ₩1,362 | ₩1,389 | ₩1,335 | ₩1,375 | +0.98% | 2.4만 |
|---|
| 2026.09.28 | ₩1,335 | ₩1,362 | ₩1,335 | ₩1,349 | +1.00% | 1만 |
|---|
| 2026.09.25 | ₩1,335 | ₩1,349 | ₩1,335 | ₩1,349 | +1.00% | 2.6천 |
|---|
| 2026.09.24 | ₩1,349 | ₩1,389 | ₩1,335 | ₩1,362 | +0.99% | 1.1만 |
|---|
| 2026.09.23 | ₩1,416 | ₩1,416 | ₩1,335 | ₩1,335 | -5.66% | 2.1만 |
|---|
| 2026.09.22 | ₩1,416 | ₩1,416 | ₩1,362 | ₩1,362 | -3.77% | 7.5천 |
|---|
| 2026.09.21 | ₩1,389 | ₩1,389 | ₩1,362 | ₩1,375 | -0.96% | 2.6천 |
|---|
| 2026.09.18 | ₩1,362 | ₩1,379 | ₩1,362 | ₩1,375 | +0.98% | 6.2천 |
|---|
| 2026.09.17 | ₩1,375 | ₩1,395 | ₩1,375 | ₩1,375 | 0.00% | 2.6천 |
|---|
| 2026.09.16 | ₩1,362 | ₩1,397 | ₩1,362 | ₩1,397 | +2.55% | 1.7천 |
|---|
| 2026.09.15 | ₩1,349 | ₩1,375 | ₩1,349 | ₩1,375 | +1.98% | 1.7천 |
|---|
| 2026.09.14 | ₩1,335 | ₩1,395 | ₩1,335 | ₩1,362 | +2.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,375 | ₩1,416 | ₩1,375 | ₩1,377 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩1,322 | ₩1,402 | ₩1,322 | ₩1,375 | +4.04% | 1.6만 |
|---|
| 2026.09.09 | ₩1,417 | ₩1,429 | ₩1,349 | ₩1,402 | -1.04% | 1.8만 |
|---|
| 2026.09.08 | ₩1,429 | ₩1,442 | ₩1,416 | ₩1,416 | -0.93% | 6.3천 |
|---|
| 2026.09.04 | ₩1,402 | ₩1,469 | ₩1,402 | ₩1,442 | +2.86% | 1.1만 |
|---|
| 2026.09.03 | ₩1,429 | ₩1,442 | ₩1,416 | ₩1,442 | +0.93% | 3.5천 |
|---|
| 2026.09.02 | ₩1,429 | ₩1,456 | ₩1,416 | ₩1,416 | -0.93% | 7.5천 |
|---|
| 2026.09.01 | ₩1,422 | ₩1,442 | ₩1,416 | ₩1,416 | -0.47% | 1.3만 |
|---|
| 2026.08.31 | ₩1,449 | ₩1,449 | ₩1,416 | ₩1,429 | -1.38% | 2.5천 |
|---|
| 2026.08.28 | ₩1,442 | ₩1,456 | ₩1,402 | ₩1,429 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩1,469 | ₩1,482 | ₩1,442 | ₩1,442 | -1.82% | 7.9천 |
|---|
| 2026.08.26 | ₩1,502 | ₩1,502 | ₩1,456 | ₩1,469 | -2.22% | 5.9천 |
|---|
| 2026.08.25 | ₩1,496 | ₩1,549 | ₩1,442 | ₩1,482 | -0.89% | 1.4만 |
|---|
| 2026.08.24 | ₩1,496 | ₩1,496 | ₩1,456 | ₩1,469 | -1.79% | 8.5천 |
|---|
| 2026.08.21 | ₩1,482 | ₩1,496 | ₩1,442 | ₩1,482 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩1,456 | ₩1,496 | ₩1,442 | ₩1,469 | +0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩1,469 | ₩1,482 | ₩1,442 | ₩1,482 | +0.91% | 6.7천 |
|---|
| 2026.08.18 | ₩1,476 | ₩1,482 | ₩1,469 | ₩1,482 | +0.45% | 7.6천 |
|---|
| 2026.08.17 | ₩1,496 | ₩1,509 | ₩1,482 | ₩1,508 | +0.80% | 1.2만 |
|---|
| 2026.08.14 | ₩1,469 | ₩1,496 | ₩1,469 | ₩1,482 | +0.91% | 3.8천 |
|---|
| 2026.08.13 | ₩1,456 | ₩1,482 | ₩1,456 | ₩1,469 | +0.92% | 6.4천 |
|---|
| 2026.08.12 | ₩1,482 | ₩1,482 | ₩1,456 | ₩1,456 | -1.80% | 6.3천 |
|---|
| 2026.08.11 | ₩1,469 | ₩1,496 | ₩1,456 | ₩1,496 | +1.82% | 2.2만 |
|---|
| 2026.08.10 | ₩1,496 | ₩1,496 | ₩1,469 | ₩1,496 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩1,509 | ₩1,509 | ₩1,496 | ₩1,496 | -0.88% | 8천 |
|---|
| 2026.08.06 | ₩1,509 | ₩1,522 | ₩1,496 | ₩1,522 | +0.88% | 1만 |
|---|
| 2026.08.05 | ₩1,509 | ₩1,522 | ₩1,509 | ₩1,509 | 0.00% | 3.2천 |
|---|
| 2026.08.04 | ₩1,496 | ₩1,549 | ₩1,496 | ₩1,536 | +2.68% | 8.6천 |
|---|
| 2026.08.03 | ₩1,549 | ₩1,549 | ₩1,496 | ₩1,536 | -0.86% | 4.8천 |
|---|
| 2026.07.31 | ₩1,549 | ₩1,549 | ₩1,542 | ₩1,542 | -0.43% | 3.1천 |
|---|
| 2026.07.30 | ₩1,548 | ₩1,548 | ₩1,536 | ₩1,536 | -0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩1,549 | ₩1,549 | ₩1,522 | ₩1,522 | -1.72% | 3.4천 |
|---|
| 2026.07.28 | ₩1,522 | ₩1,522 | ₩1,497 | ₩1,522 | 0.00% | 4.3천 |
|---|
| 2026.07.27 | ₩1,482 | ₩1,509 | ₩1,482 | ₩1,482 | 0.00% | 6.8천 |
|---|
| 2026.07.24 | ₩1,469 | ₩1,509 | ₩1,469 | ₩1,496 | +1.82% | 1.6천 |
|---|
| 2026.07.23 | ₩1,482 | ₩1,509 | ₩1,482 | ₩1,482 | 0.00% | 5.9천 |
|---|
| 2026.07.22 | ₩1,522 | ₩1,522 | ₩1,482 | ₩1,496 | -1.75% | 6.6천 |
|---|
| 2026.07.21 | ₩1,509 | ₩1,536 | ₩1,509 | ₩1,509 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩1,549 | ₩1,549 | ₩1,536 | ₩1,536 | -0.86% | 5.9천 |
|---|
| 2026.07.17 | ₩1,522 | ₩1,589 | ₩1,522 | ₩1,589 | +4.39% | 8.6천 |
|---|
| 2026.07.16 | ₩1,549 | ₩1,589 | ₩1,509 | ₩1,562 | +0.86% | 2.3천 |
|---|
| 2026.07.15 | ₩1,496 | ₩1,576 | ₩1,496 | ₩1,522 | +1.79% | 5천 |
|---|
| 2026.07.14 | ₩1,589 | ₩1,589 | ₩1,514 | ₩1,514 | -4.71% | 6.3천 |
|---|
| 2026.07.13 | ₩1,549 | ₩1,589 | ₩1,549 | ₩1,576 | +1.72% | 4.4천 |
|---|
| 2026.07.10 | ₩1,536 | ₩1,589 | ₩1,536 | ₩1,576 | +2.61% | 7.4천 |
|---|
| 2026.07.09 | ₩1,589 | ₩1,589 | ₩1,545 | ₩1,576 | -0.84% | 1만 |
|---|
| 2026.07.08 | ₩1,576 | ₩1,589 | ₩1,516 | ₩1,576 | 0.00% | 1.1만 |
|---|
| 2026.07.07 | ₩1,549 | ₩1,549 | ₩1,496 | ₩1,496 | -3.45% | 1.2천 |
|---|
| 2026.07.06 | ₩1,549 | ₩1,549 | ₩1,482 | ₩1,536 | -0.86% | 7.4천 |
|---|
| 2026.07.02 | ₩1,549 | ₩1,549 | ₩1,522 | ₩1,536 | -0.86% | 1.7천 |
|---|
| 2026.07.01 | ₩1,522 | ₩1,536 | ₩1,522 | ₩1,536 | +0.88% | 3.1천 |
|---|
| 2026.06.30 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,509 | 0.00% | 2.5만 |
|---|
| 2026.06.29 | ₩1,509 | ₩1,549 | ₩1,509 | ₩1,536 | +1.77% | 2.6만 |
|---|
| 2026.06.26 | ₩1,509 | ₩1,509 | ₩1,482 | ₩1,509 | 0.00% | 6천 |
|---|
| 2026.06.25 | ₩1,509 | ₩1,522 | ₩1,496 | ₩1,509 | 0.00% | 1.7천 |
|---|
| 2026.06.24 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,517 | +0.53% | 4.6천 |
|---|
| 2026.06.23 | ₩1,509 | ₩1,536 | ₩1,509 | ₩1,536 | +1.77% | 1.2만 |
|---|
| 2026.06.22 | ₩1,496 | ₩1,522 | ₩1,496 | ₩1,509 | +0.89% | 6.4천 |
|---|
| 2026.06.18 | ₩1,496 | ₩1,549 | ₩1,496 | ₩1,509 | +0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,496 | -0.88% | 1.8만 |
|---|
| 2026.06.16 | ₩1,516 | ₩1,536 | ₩1,496 | ₩1,509 | -0.44% | 1.5만 |
|---|
| 2026.06.15 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,496 | -0.88% | 6.5천 |
|---|
| 2026.06.12 | ₩1,496 | ₩1,522 | ₩1,496 | ₩1,509 | +0.89% | 1.4만 |
|---|
| 2026.06.11 | ₩1,509 | ₩1,522 | ₩1,482 | ₩1,522 | +0.88% | 8천 |
|---|
| 2026.06.10 | ₩1,496 | ₩1,516 | ₩1,496 | ₩1,509 | +0.89% | 4.5천 |
|---|
| 2026.06.09 | ₩1,482 | ₩1,509 | ₩1,482 | ₩1,509 | +1.80% | 2.8천 |
|---|
| 2026.06.08 | ₩1,549 | ₩1,549 | ₩1,509 | ₩1,509 | -2.59% | 5.4천 |
|---|
| 2026.06.05 | ₩1,562 | ₩1,585 | ₩1,536 | ₩1,562 | 0.00% | 1.9천 |
|---|
| 2026.06.04 | ₩1,576 | ₩1,602 | ₩1,549 | ₩1,562 | -0.85% | 6.9천 |
|---|
| 2026.06.03 | ₩1,669 | ₩1,683 | ₩1,576 | ₩1,589 | -4.80% | 1.7만 |
|---|
| 2026.06.02 | ₩1,629 | ₩1,683 | ₩1,629 | ₩1,669 | +2.46% | 9.3천 |
|---|
| 2026.06.01 | ₩1,709 | ₩1,776 | ₩1,643 | ₩1,683 | -1.56% | 9.4천 |
|---|
| 2026.05.29 | ₩1,709 | ₩1,776 | ₩1,683 | ₩1,709 | 0.00% | 2.1만 |
|---|
| 2026.05.28 | ₩1,626 | ₩1,749 | ₩1,626 | ₩1,709 | +5.09% | 7.1만 |
|---|
| 2026.05.27 | ₩1,509 | ₩1,618 | ₩1,482 | ₩1,576 | +4.42% | 10.6만 |
|---|
| 2026.05.26 | ₩1,496 | ₩1,509 | ₩1,482 | ₩1,496 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩1,549 | ₩1,549 | ₩1,482 | ₩1,496 | -3.45% | 4.5만 |
|---|
| 2026.05.21 | ₩1,576 | ₩1,576 | ₩1,496 | ₩1,522 | -3.39% | 1.9만 |
|---|
| 2026.05.20 | ₩1,522 | ₩1,553 | ₩1,522 | ₩1,549 | +1.75% | 1.6만 |
|---|
| 2026.05.19 | ₩1,576 | ₩1,576 | ₩1,522 | ₩1,549 | -1.69% | 3.7만 |
|---|
| 2026.05.18 | ₩1,536 | ₩1,589 | ₩1,536 | ₩1,576 | +2.61% | 8.2천 |
|---|
| 2026.05.15 | ₩1,576 | ₩1,576 | ₩1,536 | ₩1,536 | -2.54% | 2.3만 |
|---|
| 2026.05.14 | ₩1,562 | ₩1,602 | ₩1,536 | ₩1,589 | +1.71% | 1.3만 |
|---|
| 2026.05.13 | ₩1,562 | ₩1,589 | ₩1,536 | ₩1,576 | +0.85% | 3.5만 |
|---|
| 2026.05.12 | ₩1,629 | ₩1,629 | ₩1,549 | ₩1,602 | -1.64% | 1.6만 |
|---|
| 2026.05.11 | ₩1,696 | ₩1,696 | ₩1,562 | ₩1,602 | -5.51% | 7.6만 |
|---|
| 2026.05.08 | ₩1,629 | ₩1,629 | ₩1,602 | ₩1,629 | 0.00% | 6.6만 |
|---|
| 2026.05.07 | ₩1,629 | ₩1,656 | ₩1,602 | ₩1,616 | -0.82% | 8.8천 |
|---|
| 2026.05.06 | ₩1,616 | ₩1,629 | ₩1,602 | ₩1,629 | +0.83% | 1.8만 |
|---|
| 2026.05.05 | ₩1,656 | ₩1,656 | ₩1,636 | ₩1,643 | -0.81% | 9.1천 |
|---|
| 2026.05.04 | ₩1,669 | ₩1,669 | ₩1,616 | ₩1,656 | -0.80% | 2만 |
|---|
| 2026.05.01 | ₩1,643 | ₩1,656 | ₩1,616 | ₩1,656 | +0.81% | 4.6만 |
|---|
| 2026.04.30 | ₩1,705 | ₩1,709 | ₩1,616 | ₩1,616 | -5.25% | 2.6만 |
|---|
| 2026.04.29 | ₩1,656 | ₩1,736 | ₩1,629 | ₩1,643 | -0.81% | 1.9만 |
|---|
| 2026.04.28 | ₩1,709 | ₩1,709 | ₩1,649 | ₩1,709 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩1,656 | ₩1,656 | ₩1,629 | ₩1,629 | -1.61% | 8.8천 |
|---|
| 2026.04.24 | ₩1,696 | ₩1,696 | ₩1,643 | ₩1,669 | -1.57% | 8.9천 |
|---|
| 2026.04.23 | ₩1,723 | ₩1,723 | ₩1,629 | ₩1,643 | -4.65% | 1.9만 |
|---|
| 2026.04.22 | ₩1,736 | ₩1,736 | ₩1,669 | ₩1,696 | -2.31% | 9.2천 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,709 | ₩1,656 | ₩1,709 | +1.59% | 1.5만 |
|---|
| 2026.04.20 | ₩1,723 | ₩1,736 | ₩1,656 | ₩1,663 | -3.49% | 4.5만 |
|---|
| 2026.04.17 | ₩1,716 | ₩1,736 | ₩1,683 | ₩1,709 | -0.39% | 2.9만 |
|---|
| 2026.04.16 | ₩1,736 | ₩1,787 | ₩1,681 | ₩1,696 | -2.31% | 2.1만 |
|---|
| 2026.04.15 | ₩1,723 | ₩1,789 | ₩1,723 | ₩1,736 | +0.78% | 3.4만 |
|---|
| 2026.04.14 | ₩1,709 | ₩1,776 | ₩1,709 | ₩1,709 | 0.00% | 9.8천 |
|---|
| 2026.04.13 | ₩1,669 | ₩1,736 | ₩1,669 | ₩1,723 | +3.20% | 2.2만 |
|---|
| 2026.04.10 | ₩1,656 | ₩1,709 | ₩1,656 | ₩1,683 | +1.61% | 2.6만 |
|---|
| 2026.04.09 | ₩1,602 | ₩1,683 | ₩1,602 | ₩1,656 | +3.33% | 3만 |
|---|
| 2026.04.08 | ₩1,669 | ₩1,709 | ₩1,629 | ₩1,629 | -2.40% | 5.9만 |
|---|
| 2026.04.07 | ₩1,656 | ₩1,723 | ₩1,656 | ₩1,669 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩1,643 | ₩1,709 | ₩1,629 | ₩1,683 | +2.44% | 4.4천 |
|---|
| 2026.04.02 | ₩1,656 | ₩1,669 | ₩1,602 | ₩1,629 | -1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩1,696 | ₩1,776 | ₩1,656 | ₩1,669 | -1.57% | 1.6만 |
|---|
| 2026.03.31 | ₩1,602 | ₩1,683 | ₩1,602 | ₩1,683 | +5.00% | 3.4만 |
|---|
| 2026.03.30 | ₩1,576 | ₩1,616 | ₩1,562 | ₩1,602 | +1.69% | 5.8만 |
|---|
| 2026.03.27 | ₩1,576 | ₩1,594 | ₩1,569 | ₩1,576 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩1,589 | ₩1,616 | ₩1,549 | ₩1,562 | -1.68% | 1.9만 |
|---|
| 2026.03.25 | ₩1,683 | ₩1,708 | ₩1,522 | ₩1,629 | -3.17% | 6만 |
|---|
| 2026.03.24 | ₩1,671 | ₩1,803 | ₩1,602 | ₩1,696 | +1.52% | 4.8만 |
|---|
| 2026.03.23 | ₩1,656 | ₩1,723 | ₩1,602 | ₩1,629 | -1.61% | 4.7천 |
|---|
| 2026.03.20 | ₩1,629 | ₩1,669 | ₩1,602 | ₩1,629 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩1,643 | ₩1,669 | ₩1,616 | ₩1,656 | +0.81% | 2.9만 |
|---|
| 2026.03.18 | ₩1,683 | ₩1,683 | ₩1,602 | ₩1,669 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩1,709 | ₩1,729 | ₩1,602 | ₩1,696 | -0.78% | 1.4만 |
|---|
| 2026.03.16 | ₩1,749 | ₩1,767 | ₩1,562 | ₩1,683 | -3.82% | 5.1만 |
|---|
| 2026.03.13 | ₩1,816 | ₩1,816 | ₩1,749 | ₩1,763 | -2.94% | 1.5만 |
|---|
| 2026.03.12 | ₩1,816 | ₩1,816 | ₩1,776 | ₩1,803 | -0.74% | 7.1천 |
|---|
| 2026.03.11 | ₩1,803 | ₩1,803 | ₩1,776 | ₩1,788 | -0.81% | 3.2천 |
|---|
| 2026.03.10 | ₩1,829 | ₩1,829 | ₩1,789 | ₩1,803 | -1.46% | 1.4만 |
|---|
| 2026.03.09 | ₩1,749 | ₩1,816 | ₩1,749 | ₩1,776 | +1.53% | 8.9천 |
|---|
| 2026.03.06 | ₩1,789 | ₩1,803 | ₩1,763 | ₩1,776 | -0.75% | 2만 |
|---|
| 2026.03.05 | ₩1,829 | ₩1,829 | ₩1,776 | ₩1,789 | -2.19% | 1.3만 |
|---|
| 2026.03.04 | ₩1,816 | ₩1,843 | ₩1,803 | ₩1,829 | +0.74% | 1.1만 |
|---|
| 2026.03.03 | ₩1,816 | ₩1,843 | ₩1,776 | ₩1,829 | +0.74% | 7천 |
|---|
| 2026.03.02 | ₩1,829 | ₩1,855 | ₩1,763 | ₩1,816 | -0.73% | 1.8만 |
|---|
| 2026.02.27 | ₩1,843 | ₩1,843 | ₩1,776 | ₩1,843 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩1,829 | ₩1,829 | ₩1,803 | ₩1,803 | -1.46% | 1.5만 |
|---|
| 2026.02.25 | ₩1,829 | ₩1,843 | ₩1,816 | ₩1,829 | 0.00% | 9.3천 |
|---|
| 2026.02.24 | ₩1,843 | ₩1,856 | ₩1,829 | ₩1,829 | -0.72% | 2.3만 |
|---|
| 2026.02.23 | ₩1,859 | ₩1,859 | ₩1,816 | ₩1,816 | -2.30% | 6.6천 |
|---|
| 2026.02.20 | ₩1,829 | ₩1,910 | ₩1,829 | ₩1,883 | +2.92% | 1.1만 |
|---|
| 2026.02.19 | ₩1,896 | ₩1,910 | ₩1,856 | ₩1,856 | -2.11% | 1만 |
|---|
| 2026.02.18 | ₩1,910 | ₩1,936 | ₩1,883 | ₩1,923 | +0.70% | 3만 |
|---|
| 2026.02.17 | ₩1,910 | ₩1,936 | ₩1,896 | ₩1,923 | +0.70% | 3만 |
|---|
| 2026.02.13 | ₩1,896 | ₩1,936 | ₩1,850 | ₩1,870 | -1.41% | 4.6만 |
|---|
| 2026.02.12 | ₩1,936 | ₩1,936 | ₩1,883 | ₩1,883 | -2.76% | 3.9만 |
|---|
| 2026.02.11 | ₩1,976 | ₩2,016 | ₩1,923 | ₩1,923 | -2.70% | 2.8만 |
|---|
| 2026.02.10 | ₩1,976 | ₩2,010 | ₩1,963 | ₩1,990 | +0.68% | 3만 |
|---|
| 2026.02.09 | ₩1,950 | ₩2,003 | ₩1,950 | ₩1,950 | 0.00% | 5.4만 |
|---|
| 2026.02.06 | ₩1,923 | ₩2,019 | ₩1,910 | ₩1,983 | +3.12% | 3.2만 |
|---|
| 2026.02.05 | ₩1,950 | ₩1,950 | ₩1,911 | ₩1,936 | -0.68% | 4.8만 |
|---|
| 2026.02.04 | ₩1,971 | ₩1,976 | ₩1,936 | ₩1,950 | -1.08% | 2.7만 |
|---|
| 2026.02.03 | ₩2,003 | ₩2,016 | ₩1,963 | ₩1,970 | -1.67% | 7만 |
|---|
| 2026.02.02 | ₩2,016 | ₩2,043 | ₩2,003 | ₩2,016 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩2,056 | ₩2,083 | ₩2,030 | ₩2,043 | -0.65% | 3.2만 |
|---|
| 2026.01.29 | ₩2,083 | ₩2,083 | ₩2,070 | ₩2,070 | -0.64% | 1.1만 |
|---|
| 2026.01.28 | ₩2,083 | ₩2,083 | ₩2,063 | ₩2,077 | -0.32% | 1.2만 |
|---|
| 2026.01.27 | ₩2,083 | ₩2,123 | ₩2,043 | ₩2,110 | +1.28% | 5.5만 |
|---|
| 2026.01.26 | ₩2,110 | ₩2,123 | ₩2,077 | ₩2,077 | -1.58% | 3.5만 |
|---|
| 2026.01.23 | ₩2,163 | ₩2,163 | ₩2,097 | ₩2,097 | -3.09% | 8.4천 |
|---|
| 2026.01.22 | ₩2,150 | ₩2,203 | ₩2,097 | ₩2,183 | +1.55% | 2.1만 |
|---|
| 2026.01.21 | ₩2,083 | ₩2,137 | ₩2,083 | ₩2,137 | +2.56% | 7.1천 |
|---|
| 2026.01.20 | ₩2,137 | ₩2,177 | ₩2,083 | ₩2,097 | -1.87% | 4.4만 |
|---|
| 2026.01.16 | ₩2,177 | ₩2,243 | ₩2,137 | ₩2,190 | +0.61% | 3.2만 |
|---|
| 2026.01.15 | ₩2,217 | ₩2,217 | ₩2,150 | ₩2,163 | -2.41% | 4.1만 |
|---|
| 2026.01.14 | ₩2,243 | ₩2,257 | ₩2,190 | ₩2,217 | -1.19% | 4.9천 |
|---|
| 2026.01.13 | ₩2,190 | ₩2,270 | ₩2,190 | ₩2,230 | +1.83% | 2.7만 |
|---|
| 2026.01.12 | ₩2,270 | ₩2,283 | ₩2,177 | ₩2,203 | -2.94% | 3.7만 |
|---|
| 2026.01.09 | ₩2,297 | ₩2,297 | ₩2,177 | ₩2,257 | -1.74% | 3.4만 |
|---|
| 2026.01.08 | ₩2,230 | ₩2,324 | ₩2,203 | ₩2,324 | +4.19% | 1.6만 |
|---|
| 2026.01.07 | ₩2,230 | ₩2,230 | ₩2,137 | ₩2,217 | -0.60% | 1.8만 |
|---|
| 2026.01.06 | ₩2,270 | ₩2,310 | ₩2,203 | ₩2,230 | -1.76% | 1.8만 |
|---|
| 2026.01.05 | ₩2,243 | ₩2,337 | ₩2,243 | ₩2,283 | +1.79% | 1만 |
|---|
| 2026.01.02 | ₩2,337 | ₩2,337 | ₩2,243 | ₩2,270 | -2.86% | 1.9만 |
|---|
| 2025.12.31 | ₩2,324 | ₩2,324 | ₩2,257 | ₩2,257 | -2.87% | 1.8만 |
|---|
| 2025.12.30 | ₩2,381 | ₩2,390 | ₩2,350 | ₩2,364 | -0.73% | 5.5천 |
|---|
| 2025.12.29 | ₩2,390 | ₩2,390 | ₩2,350 | ₩2,377 | -0.56% | 8.8천 |
|---|
| 2025.12.26 | ₩2,377 | ₩2,497 | ₩2,377 | ₩2,390 | +0.56% | 5.7천 |
|---|
| 2025.12.24 | ₩2,484 | ₩2,657 | ₩2,390 | ₩2,430 | -2.15% | 3.6만 |
|---|
| 2025.12.23 | ₩2,283 | ₩2,417 | ₩2,283 | ₩2,390 | +4.68% | 1.6만 |
|---|
| 2025.12.22 | ₩2,310 | ₩2,365 | ₩2,283 | ₩2,310 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩2,324 | ₩2,404 | ₩2,297 | ₩2,297 | -1.15% | 3.8만 |
|---|
| 2025.12.18 | ₩2,497 | ₩2,497 | ₩2,337 | ₩2,350 | -5.88% | 3.2만 |
|---|
| 2025.12.17 | ₩2,337 | ₩2,404 | ₩2,337 | ₩2,364 | +1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩2,364 | ₩2,388 | ₩2,310 | ₩2,350 | -0.56% | 9.6천 |
|---|
| 2025.12.15 | ₩2,324 | ₩2,404 | ₩2,283 | ₩2,404 | +3.45% | 3.9만 |
|---|
| 2025.12.12 | ₩2,324 | ₩2,376 | ₩2,270 | ₩2,297 | -1.15% | 6.3만 |
|---|
| 2025.12.11 | ₩2,283 | ₩2,364 | ₩2,270 | ₩2,297 | +0.58% | 1.9만 |
|---|
| 2025.12.10 | ₩2,217 | ₩2,364 | ₩2,217 | ₩2,297 | +3.61% | 5.2만 |
|---|
| 2025.12.09 | ₩2,404 | ₩2,440 | ₩2,350 | ₩2,364 | -1.67% | 1.2만 |
|---|
| 2025.12.08 | ₩2,390 | ₩2,490 | ₩2,324 | ₩2,404 | +0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩2,470 | ₩2,511 | ₩2,404 | ₩2,430 | -1.62% | 1.8만 |
|---|
| 2025.12.04 | ₩2,404 | ₩2,524 | ₩2,404 | ₩2,444 | +1.67% | 1.6만 |
|---|
| 2025.12.03 | ₩2,511 | ₩2,511 | ₩2,404 | ₩2,430 | -3.19% | 1.3만 |
|---|
| 2025.12.02 | ₩2,470 | ₩2,497 | ₩2,404 | ₩2,484 | +0.54% | 4.6천 |
|---|
| 2025.12.01 | ₩2,470 | ₩2,551 | ₩2,444 | ₩2,457 | -0.54% | 1.2만 |
|---|
| 2025.11.28 | ₩2,497 | ₩2,537 | ₩2,457 | ₩2,511 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩2,484 | ₩2,537 | ₩2,417 | ₩2,484 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩2,404 | ₩2,470 | ₩2,385 | ₩2,444 | +1.67% | 2.4천 |
|---|
| 2025.11.24 | ₩2,404 | ₩2,417 | ₩2,364 | ₩2,390 | -0.56% | 2.8천 |
|---|
| 2025.11.21 | ₩2,420 | ₩2,420 | ₩2,345 | ₩2,404 | -0.66% | 1.4만 |
|---|
| 2025.11.20 | ₩2,470 | ₩2,470 | ₩2,404 | ₩2,430 | -1.62% | 6.8천 |
|---|
| 2025.11.19 | ₩2,537 | ₩2,544 | ₩2,430 | ₩2,430 | -4.21% | 2.5만 |
|---|
| 2025.11.18 | ₩2,631 | ₩2,631 | ₩2,551 | ₩2,551 | -3.05% | 1.4만 |
|---|
| 2025.11.17 | ₩2,577 | ₩2,657 | ₩2,537 | ₩2,537 | -1.55% | 1.8만 |
|---|
| 2025.11.14 | ₩2,577 | ₩2,631 | ₩2,537 | ₩2,564 | -0.52% | 1만 |
|---|
| 2025.11.13 | ₩2,617 | ₩2,620 | ₩2,537 | ₩2,617 | 0.00% | 5.6천 |
|---|
| 2025.11.12 | ₩2,635 | ₩2,644 | ₩2,564 | ₩2,577 | -2.18% | 9.9천 |
|---|
| 2025.11.11 | ₩2,591 | ₩2,631 | ₩2,591 | ₩2,604 | +0.52% | 1.1만 |
|---|
| 2025.11.10 | ₩2,577 | ₩2,631 | ₩2,577 | ₩2,577 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩2,724 | ₩2,724 | ₩2,577 | ₩2,617 | -3.92% | 1.3만 |
|---|
| 2025.11.06 | ₩2,564 | ₩2,684 | ₩2,564 | ₩2,684 | +4.69% | 5.4천 |
|---|
| 2025.11.05 | ₩2,617 | ₩2,697 | ₩2,537 | ₩2,684 | +2.55% | 8.3천 |
|---|
| 2025.11.04 | ₩2,724 | ₩2,724 | ₩2,671 | ₩2,671 | -1.96% | 400 |
|---|
| 2025.11.03 | ₩2,695 | ₩2,724 | ₩2,671 | ₩2,724 | +1.09% | 1.1만 |
|---|
| 2025.10.31 | ₩2,577 | ₩2,697 | ₩2,524 | ₩2,697 | +4.66% | 1.8만 |
|---|
| 2025.10.30 | ₩2,604 | ₩2,738 | ₩2,591 | ₩2,604 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩2,724 | ₩2,764 | ₩2,617 | ₩2,697 | -0.98% | 9.8천 |
|---|
| 2025.10.28 | ₩2,778 | ₩2,778 | ₩2,659 | ₩2,751 | -0.96% | 1.1만 |
|---|
| 2025.10.27 | ₩2,751 | ₩2,803 | ₩2,727 | ₩2,778 | +0.97% | 1.6만 |
|---|
| 2025.10.24 | ₩2,697 | ₩2,738 | ₩2,657 | ₩2,724 | +0.99% | 9.8천 |
|---|
| 2025.10.23 | ₩2,711 | ₩2,751 | ₩2,631 | ₩2,738 | +0.99% | 2.4만 |
|---|
| 2025.10.22 | ₩2,671 | ₩2,711 | ₩2,576 | ₩2,711 | +1.50% | 8.8천 |
|---|
| 2025.10.21 | ₩2,604 | ₩2,684 | ₩2,577 | ₩2,631 | +1.03% | 7.3천 |
|---|
| 2025.10.20 | ₩2,604 | ₩2,631 | ₩2,591 | ₩2,617 | +0.51% | 6.2천 |
|---|
| 2025.10.17 | ₩2,604 | ₩2,684 | ₩2,577 | ₩2,577 | -1.03% | 8.8천 |
|---|
| 2025.10.16 | ₩2,697 | ₩2,711 | ₩2,604 | ₩2,684 | -0.50% | 5.8천 |
|---|
| 2025.10.15 | ₩2,764 | ₩2,764 | ₩2,565 | ₩2,684 | -2.90% | 3.1만 |
|---|
| 2025.10.14 | ₩2,524 | ₩2,764 | ₩2,511 | ₩2,711 | +7.41% | 2.5만 |
|---|
| 2025.10.13 | ₩2,671 | ₩2,778 | ₩2,591 | ₩2,651 | -0.75% | 3.9만 |
|---|
| 2025.10.10 | ₩2,778 | ₩2,778 | ₩2,517 | ₩2,537 | -8.65% | 9.5만 |
|---|
