시장 데이터를 불러오는 중
전체 종목
Greenlight Reinsurance, Ltd. - Class A Ordinary Shares 과거 주가
Greenlight Reinsurance, Ltd. - Class A Ordinary Shares · GLRE · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenlight Reinsurance, Ltd. - Class A Ordinary Shares · GLRE · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,859 | ₩20,100 | ₩19,725 | ₩19,779 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,738 | ₩20,167 | ₩19,511 | ₩20,060 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,537 | ₩20,020 | ₩19,537 | ₩19,792 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,913 | ₩19,993 | ₩19,618 | ₩19,631 | -1.41% | 9만 |
| 2026.10.05 | ₩19,685 | ₩19,886 | ₩19,149 | ₩19,752 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,886 | ₩20,181 | ₩19,671 | ₩19,765 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,497 | ₩19,765 | ₩19,082 | ₩19,685 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,832 | ₩19,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,430 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,752 | ₩19,913 | ₩19,631 | ₩19,765 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩20,006 | ₩20,087 | ₩19,765 | ₩19,846 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,993 | ₩20,194 | ₩19,792 | ₩19,953 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,248 | ₩20,382 | ₩19,980 | ₩20,006 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,261 | ₩20,275 | ₩19,993 | ₩20,114 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,355 | ₩20,449 | ₩19,993 | ₩20,248 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,993 | ₩20,248 | ₩19,913 | ₩20,221 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,127 | ₩20,181 | ₩19,792 | ₩20,141 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,368 | ₩20,516 | ₩20,087 | ₩20,167 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,261 | ₩20,382 | ₩20,033 | ₩20,261 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩20,033 | ₩20,248 | ₩19,779 | ₩20,248 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,194 | ₩20,476 | ₩20,020 | ₩20,127 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,315 | ₩20,315 | ₩19,738 | ₩20,060 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,060 | ₩20,208 | ₩19,899 | ₩20,127 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩20,006 | ₩20,154 | ₩19,792 | ₩20,073 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,422 | ₩20,435 | ₩20,194 | ₩20,208 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,730 | ₩20,730 | ₩20,489 | ₩20,663 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,596 | ₩20,985 | ₩20,355 | ₩20,744 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,583 | ₩20,730 | ₩20,342 | ₩20,409 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,422 | ₩20,583 | ₩20,261 | ₩20,449 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,489 | ₩20,489 | ₩20,261 | ₩20,315 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,650 | ₩20,717 | ₩20,529 | ₩20,596 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,382 | ₩20,717 | ₩20,301 | ₩20,650 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,757 | ₩20,971 | ₩20,449 | ₩20,636 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,677 | ₩20,837 | ₩20,435 | ₩20,744 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,663 | ₩21,052 | ₩20,516 | ₩20,797 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,636 | ₩20,703 | ₩20,435 | ₩20,489 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,409 | ₩20,663 | ₩20,315 | ₩20,610 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,851 | ₩21,065 | ₩20,368 | ₩20,422 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,784 | ₩21,199 | ₩20,583 | ₩20,904 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,119 | ₩21,789 | ₩20,596 | ₩20,636 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩21,038 | ₩21,186 | ₩20,918 | ₩21,119 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,931 | ₩21,119 | ₩20,744 | ₩21,038 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,690 | ₩20,864 | ₩20,596 | ₩20,717 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,703 | ₩20,971 | ₩20,382 | ₩20,663 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,596 | ₩20,864 | ₩20,368 | ₩20,569 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,132 | ₩21,186 | ₩20,663 | ₩20,784 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,427 | ₩21,695 | ₩20,904 | ₩20,958 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,703 | ₩21,347 | ₩19,511 | ₩21,105 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,311 | ₩22,311 | ₩21,722 | ₩21,923 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,419 | ₩22,754 | ₩22,124 | ₩22,298 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,298 | ₩22,419 | ₩21,883 | ₩22,311 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,169 | ₩23,343 | ₩22,231 | ₩22,311 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,625 | ₩23,732 | ₩22,995 | ₩23,383 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,290 | ₩23,919 | ₩23,169 | ₩23,692 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,888 | ₩23,115 | ₩22,834 | ₩23,035 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,963 | ₩22,847 | ₩21,963 | ₩22,767 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,534 | ₩21,976 | ₩21,280 | ₩21,909 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,084 | ₩22,124 | ₩21,440 | ₩21,682 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,512 | ₩22,606 | ₩22,070 | ₩22,110 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,713 | ₩23,142 | ₩22,419 | ₩22,713 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,526 | ₩23,156 | ₩22,445 | ₩22,874 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,869 | ₩22,579 | ₩21,695 | ₩22,512 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,285 | ₩23,022 | ₩21,494 | ₩21,802 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,955 | ₩23,048 | ₩22,258 | ₩22,285 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,298 | ₩23,008 | ₩22,204 | ₩22,955 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,963 | ₩22,231 | ₩21,708 | ₩22,191 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,338 | ₩22,338 | ₩21,588 | ₩21,950 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,137 | ₩22,512 | ₩21,950 | ₩22,338 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,204 | ₩22,472 | ₩21,923 | ₩22,003 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,668 | ₩22,097 | ₩21,521 | ₩21,869 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,936 | ₩22,218 | ₩21,574 | ₩21,936 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,829 | ₩22,204 | ₩21,775 | ₩21,923 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,218 | ₩22,218 | ₩21,601 | ₩21,682 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,405 | ₩22,566 | ₩22,271 | ₩22,325 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,641 | ₩22,512 | ₩21,253 | ₩22,419 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,923 | ₩21,923 | ₩20,060 | ₩21,548 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩22,017 | ₩22,419 | ₩21,775 | ₩22,137 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,561 | ₩22,097 | ₩21,467 | ₩22,043 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,440 | ₩21,802 | ₩21,239 | ₩21,400 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,829 | ₩21,923 | ₩21,387 | ₩21,534 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,802 | ₩22,070 | ₩21,427 | ₩21,668 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,668 | ₩21,789 | ₩21,534 | ₩21,762 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,735 | ₩21,869 | ₩21,414 | ₩21,521 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,440 | ₩21,615 | ₩21,119 | ₩21,588 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,387 | ₩21,641 | ₩21,239 | ₩21,280 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,851 | ₩21,427 | ₩20,851 | ₩21,347 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,730 | ₩20,998 | ₩20,650 | ₩20,730 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,650 | ₩20,878 | ₩20,409 | ₩20,596 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,073 | ₩20,891 | ₩20,073 | ₩20,811 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,939 | ₩20,275 | ₩19,939 | ₩20,073 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,953 | ₩19,953 | ₩19,537 | ₩19,685 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,248 | ₩20,543 | ₩19,980 | ₩20,020 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,811 | ₩20,811 | ₩19,953 | ₩20,368 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,239 | ₩21,387 | ₩20,958 | ₩20,998 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,856 | ₩21,856 | ₩21,186 | ₩21,293 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,566 | ₩22,673 | ₩21,829 | ₩21,883 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,928 | ₩23,115 | ₩22,432 | ₩22,445 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,598 | ₩23,732 | ₩23,022 | ₩23,035 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,638 | ₩23,665 | ₩23,290 | ₩23,598 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,960 | ₩24,053 | ₩23,571 | ₩23,732 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,933 | ₩24,254 | ₩23,330 | ₩24,080 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,343 | ₩24,268 | ₩23,343 | ₩24,027 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,156 | ₩23,491 | ₩22,981 | ₩23,477 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,450 | ₩23,678 | ₩22,981 | ₩23,236 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,249 | ₩23,450 | ₩22,780 | ₩23,357 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,651 | ₩23,772 | ₩23,223 | ₩23,450 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,973 | ₩24,120 | ₩23,665 | ₩23,718 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,705 | ₩24,201 | ₩23,290 | ₩23,933 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,718 | ₩24,362 | ₩23,504 | ₩23,852 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,941 | ₩24,402 | ₩22,646 | ₩23,906 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,491 | ₩24,120 | ₩23,383 | ₩23,986 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,745 | ₩23,919 | ₩23,249 | ₩23,544 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,563 | ₩24,563 | ₩23,290 | ₩23,745 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,161 | ₩24,817 | ₩23,866 | ₩24,549 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩25,005 | ₩25,233 | ₩24,187 | ₩24,362 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,501 | ₩25,755 | ₩25,099 | ₩25,206 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,487 | ₩25,809 | ₩25,085 | ₩25,273 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,179 | ₩25,460 | ₩24,991 | ₩25,460 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,152 | ₩25,474 | ₩24,965 | ₩25,313 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,643 | ₩25,045 | ₩24,496 | ₩25,045 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,643 | ₩24,857 | ₩24,455 | ₩24,737 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,965 | ₩25,983 | ₩24,710 | ₩24,710 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,871 | ₩25,233 | ₩24,790 | ₩24,790 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,201 | ₩24,697 | ₩24,201 | ₩24,656 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,161 | ₩25,795 | ₩23,973 | ₩24,214 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,933 | ₩24,321 | ₩23,893 | ₩24,268 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,563 | ₩24,723 | ₩23,933 | ₩24,040 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,152 | ₩25,152 | ₩24,723 | ₩24,750 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,656 | ₩25,447 | ₩24,656 | ₩25,166 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,187 | ₩24,670 | ₩23,946 | ₩24,630 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,080 | ₩24,536 | ₩23,919 | ₩24,228 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,906 | ₩24,308 | ₩23,718 | ₩24,107 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,477 | ₩24,174 | ₩23,370 | ₩23,919 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,223 | ₩23,450 | ₩22,834 | ₩23,437 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,955 | ₩23,223 | ₩22,526 | ₩23,169 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,459 | ₩22,821 | ₩22,204 | ₩22,754 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,941 | ₩22,981 | ₩22,405 | ₩22,459 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,668 | ₩22,955 | ₩21,668 | ₩22,941 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,780 | ₩23,410 | ₩22,713 | ₩22,861 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩22,057 | ₩22,700 | ₩22,030 | ₩22,633 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,829 | ₩22,499 | ₩21,588 | ₩22,151 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,775 | ₩21,802 | ₩21,400 | ₩21,427 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,883 | ₩22,003 | ₩21,561 | ₩21,762 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,553 | ₩22,553 | ₩21,628 | ₩21,950 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,244 | ₩22,807 | ₩22,070 | ₩22,633 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,119 | ₩22,285 | ₩20,971 | ₩22,231 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,248 | ₩21,333 | ₩20,248 | ₩20,904 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,738 | ₩20,154 | ₩19,578 | ₩20,087 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,966 | ₩20,234 | ₩19,738 | ₩19,939 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,095 | ₩20,261 | ₩19,095 | ₩20,047 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,787 | ₩19,095 | ₩18,452 | ₩19,028 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,881 | ₩19,028 | ₩18,613 | ₩18,961 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,135 | ₩19,149 | ₩18,814 | ₩19,095 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,162 | ₩19,350 | ₩18,988 | ₩19,243 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩19,055 | ₩19,189 | ₩18,653 | ₩19,068 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,988 | ₩19,350 | ₩18,988 | ₩19,229 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,189 | ₩19,229 | ₩18,988 | ₩19,015 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩19,042 | ₩19,283 | ₩18,934 | ₩19,269 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,760 | ₩19,001 | ₩18,653 | ₩18,988 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,854 | ₩18,881 | ₩18,546 | ₩18,760 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,961 | ₩19,055 | ₩18,693 | ₩18,800 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,760 | ₩19,028 | ₩18,492 | ₩18,961 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,707 | ₩18,975 | ₩18,680 | ₩18,720 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,149 | ₩19,430 | ₩18,774 | ₩18,800 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,934 | ₩19,390 | ₩18,934 | ₩19,243 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,599 | ₩19,028 | ₩18,385 | ₩18,921 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,653 | ₩18,908 | ₩18,465 | ₩18,586 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,586 | ₩18,733 | ₩18,372 | ₩18,680 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,452 | ₩18,707 | ₩18,412 | ₩18,492 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,774 | ₩18,814 | ₩18,412 | ₩18,479 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,122 | ₩19,403 | ₩18,720 | ₩18,814 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,149 | ₩19,377 | ₩19,015 | ₩19,135 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,760 | ₩19,109 | ₩18,760 | ₩18,975 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,800 | ₩19,015 | ₩18,613 | ₩18,774 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,707 | ₩18,908 | ₩18,680 | ₩18,814 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,452 | ₩18,599 | ₩18,264 | ₩18,586 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,492 | ₩18,653 | ₩18,385 | ₩18,546 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,144 | ₩18,465 | ₩17,996 | ₩18,291 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,996 | ₩18,184 | ₩17,903 | ₩18,144 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,903 | ₩18,117 | ₩17,903 | ₩18,050 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,836 | ₩17,956 | ₩17,648 | ₩17,903 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩18,050 | ₩18,157 | ₩17,822 | ₩17,929 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,996 | ₩18,130 | ₩17,755 | ₩18,090 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,822 | ₩18,037 | ₩17,621 | ₩18,037 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,876 | ₩18,023 | ₩17,769 | ₩17,822 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,117 | ₩18,278 | ₩17,929 | ₩17,956 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,983 | ₩18,211 | ₩17,876 | ₩17,996 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,318 | ₩18,666 | ₩17,956 | ₩18,023 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,559 | ₩18,693 | ₩18,398 | ₩18,532 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩19,042 | ₩19,229 | ₩18,573 | ₩18,599 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,760 | ₩19,216 | ₩18,613 | ₩19,122 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,760 | ₩18,921 | ₩18,439 | ₩18,814 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,162 | ₩19,470 | ₩18,693 | ₩18,827 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,854 | ₩19,470 | ₩18,854 | ₩19,283 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,658 | ₩19,792 | ₩18,854 | ₩18,975 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,470 | ₩19,564 | ₩19,296 | ₩19,537 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,229 | ₩19,618 | ₩19,001 | ₩19,430 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,390 | ₩19,484 | ₩19,189 | ₩19,202 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,604 | ₩19,738 | ₩19,336 | ₩19,336 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,551 | ₩19,765 | ₩19,524 | ₩19,618 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,350 | ₩19,993 | ₩19,323 | ₩19,725 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,336 | ₩19,524 | ₩19,310 | ₩19,403 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,511 | ₩19,591 | ₩19,310 | ₩19,336 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,403 | ₩19,712 | ₩19,176 | ₩19,551 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,296 | ₩19,524 | ₩19,283 | ₩19,323 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,350 | ₩19,631 | ₩19,202 | ₩19,256 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,122 | ₩19,457 | ₩18,841 | ₩19,256 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,827 | ₩19,122 | ₩18,666 | ₩19,109 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,720 | ₩18,934 | ₩18,492 | ₩18,720 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,452 | ₩18,800 | ₩18,452 | ₩18,640 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,251 | ₩18,573 | ₩18,251 | ₩18,532 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,666 | ₩18,666 | ₩18,184 | ₩18,318 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,398 | ₩18,747 | ₩18,398 | ₩18,653 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,439 | ₩18,626 | ₩18,305 | ₩18,599 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,465 | ₩18,586 | ₩18,251 | ₩18,546 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,889 | ₩18,492 | ₩17,755 | ₩18,372 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,688 | ₩17,943 | ₩17,648 | ₩17,809 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,568 | ₩17,728 | ₩17,527 | ₩17,702 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,420 | ₩17,702 | ₩17,420 | ₩17,635 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,313 | ₩17,661 | ₩17,313 | ₩17,541 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,326 | ₩17,407 | ₩17,112 | ₩17,273 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩17,005 | ₩17,474 | ₩16,884 | ₩17,420 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,340 | ₩17,474 | ₩16,871 | ₩16,884 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,313 | ₩17,434 | ₩16,978 | ₩17,152 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,326 | ₩17,447 | ₩17,219 | ₩17,380 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,688 | ₩17,715 | ₩17,259 | ₩17,273 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,822 | ₩17,889 | ₩17,326 | ₩17,635 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,460 | ₩17,862 | ₩17,460 | ₩17,822 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,661 | ₩17,742 | ₩17,393 | ₩17,460 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,380 | ₩17,782 | ₩17,367 | ₩17,661 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,380 | ₩17,487 | ₩17,045 | ₩17,125 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩17,032 | ₩17,514 | ₩16,656 | ₩17,380 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,522 | ₩17,085 | ₩16,496 | ₩17,018 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩16,013 | ₩16,482 | ₩16,013 | ₩16,415 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,946 | ₩16,107 | ₩15,504 | ₩16,013 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,295 | ₩16,630 | ₩16,094 | ₩16,335 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,308 | ₩16,388 | ₩16,161 | ₩16,241 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,201 | ₩16,429 | ₩16,201 | ₩16,254 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,067 | ₩16,281 | ₩15,893 | ₩16,254 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,268 | ₩16,415 | ₩16,147 | ₩16,161 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,362 | ₩16,455 | ₩16,268 | ₩16,375 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,402 | ₩16,469 | ₩16,254 | ₩16,362 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,469 | ₩16,522 | ₩16,201 | ₩16,335 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,268 | ₩16,509 | ₩16,120 | ₩16,496 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,415 | ₩16,549 | ₩16,254 | ₩16,281 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,509 | ₩17,340 | ₩16,348 | ₩16,509 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,415 | ₩16,536 | ₩16,348 | ₩16,455 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,831 | ₩16,831 | ₩16,295 | ₩16,402 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,139 | ₩17,152 | ₩16,670 | ₩16,871 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,804 | ₩17,125 | ₩16,710 | ₩17,099 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,790 | ₩16,871 | ₩16,549 | ₩16,871 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,817 | ₩16,991 | ₩16,630 | ₩16,683 | -0.80% | 12.7만 |
|---|