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 | ₩19,799 | ₩20,040 | ₩19,666 | ₩19,719 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,679 | ₩20,106 | ₩19,452 | ₩20,000 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,479 | ₩19,960 | ₩19,479 | ₩19,732 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,853 | ₩19,933 | ₩19,559 | ₩19,572 | -1.41% | 9만 |
| 2026.10.05 | ₩19,626 | ₩19,826 | ₩19,091 | ₩19,692 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,826 | ₩20,120 | ₩19,612 | ₩19,706 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,439 | ₩19,706 | ₩19,024 | ₩19,626 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,773 | ₩19,773 | ₩19,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,372 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,692 | ₩19,853 | ₩19,572 | ₩19,706 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,946 | ₩20,026 | ₩19,706 | ₩19,786 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,933 | ₩20,133 | ₩19,732 | ₩19,893 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,187 | ₩20,320 | ₩19,919 | ₩19,946 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,200 | ₩20,213 | ₩19,933 | ₩20,053 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,294 | ₩20,387 | ₩19,933 | ₩20,187 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,933 | ₩20,187 | ₩19,853 | ₩20,160 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,066 | ₩20,120 | ₩19,732 | ₩20,080 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,307 | ₩20,454 | ₩20,026 | ₩20,106 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,200 | ₩20,320 | ₩19,973 | ₩20,200 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,973 | ₩20,187 | ₩19,719 | ₩20,187 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,133 | ₩20,414 | ₩19,960 | ₩20,066 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,253 | ₩20,253 | ₩19,679 | ₩20,000 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,000 | ₩20,147 | ₩19,839 | ₩20,066 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,946 | ₩20,093 | ₩19,732 | ₩20,013 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,360 | ₩20,374 | ₩20,133 | ₩20,147 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,668 | ₩20,668 | ₩20,427 | ₩20,601 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,534 | ₩20,921 | ₩20,294 | ₩20,681 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,521 | ₩20,668 | ₩20,280 | ₩20,347 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,360 | ₩20,521 | ₩20,200 | ₩20,387 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,427 | ₩20,427 | ₩20,200 | ₩20,253 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,587 | ₩20,654 | ₩20,467 | ₩20,534 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,320 | ₩20,654 | ₩20,240 | ₩20,587 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,694 | ₩20,908 | ₩20,387 | ₩20,574 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,614 | ₩20,774 | ₩20,374 | ₩20,681 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,601 | ₩20,988 | ₩20,454 | ₩20,734 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,574 | ₩20,641 | ₩20,374 | ₩20,427 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,347 | ₩20,601 | ₩20,253 | ₩20,547 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,788 | ₩21,002 | ₩20,307 | ₩20,360 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,721 | ₩21,135 | ₩20,521 | ₩20,841 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,055 | ₩21,723 | ₩20,534 | ₩20,574 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,975 | ₩21,122 | ₩20,855 | ₩21,055 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,868 | ₩21,055 | ₩20,681 | ₩20,975 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,628 | ₩20,801 | ₩20,534 | ₩20,654 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,641 | ₩20,908 | ₩20,320 | ₩20,601 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,534 | ₩20,801 | ₩20,307 | ₩20,507 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,068 | ₩21,122 | ₩20,601 | ₩20,721 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,362 | ₩21,630 | ₩20,841 | ₩20,895 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,641 | ₩21,282 | ₩19,452 | ₩21,042 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,244 | ₩22,244 | ₩21,656 | ₩21,857 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,351 | ₩22,685 | ₩22,057 | ₩22,231 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,231 | ₩22,351 | ₩21,817 | ₩22,244 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,099 | ₩23,273 | ₩22,164 | ₩22,244 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,553 | ₩23,660 | ₩22,925 | ₩23,313 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,219 | ₩23,847 | ₩23,099 | ₩23,620 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,819 | ₩23,046 | ₩22,765 | ₩22,965 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,897 | ₩22,778 | ₩21,897 | ₩22,698 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,469 | ₩21,910 | ₩21,215 | ₩21,843 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,017 | ₩22,057 | ₩21,376 | ₩21,616 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,444 | ₩22,538 | ₩22,004 | ₩22,044 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,645 | ₩23,072 | ₩22,351 | ₩22,645 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,458 | ₩23,086 | ₩22,378 | ₩22,805 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,803 | ₩22,511 | ₩21,630 | ₩22,444 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,217 | ₩22,952 | ₩21,429 | ₩21,736 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,885 | ₩22,979 | ₩22,191 | ₩22,217 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,231 | ₩22,939 | ₩22,137 | ₩22,885 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,897 | ₩22,164 | ₩21,643 | ₩22,124 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,271 | ₩22,271 | ₩21,523 | ₩21,883 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,070 | ₩22,444 | ₩21,883 | ₩22,271 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,137 | ₩22,404 | ₩21,857 | ₩21,937 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,603 | ₩22,030 | ₩21,456 | ₩21,803 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,870 | ₩22,151 | ₩21,509 | ₩21,870 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,763 | ₩22,137 | ₩21,710 | ₩21,857 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,151 | ₩22,151 | ₩21,536 | ₩21,616 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,338 | ₩22,498 | ₩22,204 | ₩22,257 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,576 | ₩22,444 | ₩21,189 | ₩22,351 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,857 | ₩21,857 | ₩20,000 | ₩21,483 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,950 | ₩22,351 | ₩21,710 | ₩22,070 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,496 | ₩22,030 | ₩21,402 | ₩21,977 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,376 | ₩21,736 | ₩21,175 | ₩21,336 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,763 | ₩21,857 | ₩21,322 | ₩21,469 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,736 | ₩22,004 | ₩21,362 | ₩21,603 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,603 | ₩21,723 | ₩21,469 | ₩21,696 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,670 | ₩21,803 | ₩21,349 | ₩21,456 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,376 | ₩21,549 | ₩21,055 | ₩21,523 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,322 | ₩21,576 | ₩21,175 | ₩21,215 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,788 | ₩21,362 | ₩20,788 | ₩21,282 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,668 | ₩20,935 | ₩20,587 | ₩20,668 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,587 | ₩20,815 | ₩20,347 | ₩20,534 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,013 | ₩20,828 | ₩20,013 | ₩20,748 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,879 | ₩20,213 | ₩19,879 | ₩20,013 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,893 | ₩19,893 | ₩19,479 | ₩19,626 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,187 | ₩20,481 | ₩19,919 | ₩19,960 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,748 | ₩20,748 | ₩19,893 | ₩20,307 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,175 | ₩21,322 | ₩20,895 | ₩20,935 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,790 | ₩21,790 | ₩21,122 | ₩21,229 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,498 | ₩22,605 | ₩21,763 | ₩21,817 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,859 | ₩23,046 | ₩22,364 | ₩22,378 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,527 | ₩23,660 | ₩22,952 | ₩22,965 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,567 | ₩23,593 | ₩23,219 | ₩23,527 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,887 | ₩23,981 | ₩23,500 | ₩23,660 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,861 | ₩24,181 | ₩23,259 | ₩24,008 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,273 | ₩24,195 | ₩23,273 | ₩23,954 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,086 | ₩23,420 | ₩22,912 | ₩23,406 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,380 | ₩23,607 | ₩22,912 | ₩23,166 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,179 | ₩23,380 | ₩22,712 | ₩23,286 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,580 | ₩23,700 | ₩23,153 | ₩23,380 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,901 | ₩24,048 | ₩23,593 | ₩23,647 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,633 | ₩24,128 | ₩23,219 | ₩23,861 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,647 | ₩24,288 | ₩23,433 | ₩23,780 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,872 | ₩24,328 | ₩22,578 | ₩23,834 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,420 | ₩24,048 | ₩23,313 | ₩23,914 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,674 | ₩23,847 | ₩23,179 | ₩23,473 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,489 | ₩24,489 | ₩23,219 | ₩23,674 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,088 | ₩24,742 | ₩23,794 | ₩24,475 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,929 | ₩25,157 | ₩24,114 | ₩24,288 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,424 | ₩25,678 | ₩25,023 | ₩25,130 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,410 | ₩25,731 | ₩25,010 | ₩25,197 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,103 | ₩25,384 | ₩24,916 | ₩25,384 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,076 | ₩25,397 | ₩24,889 | ₩25,237 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,569 | ₩24,969 | ₩24,422 | ₩24,969 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,569 | ₩24,782 | ₩24,382 | ₩24,662 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,889 | ₩25,905 | ₩24,635 | ₩24,635 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,796 | ₩25,157 | ₩24,716 | ₩24,716 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,128 | ₩24,622 | ₩24,128 | ₩24,582 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,088 | ₩25,718 | ₩23,901 | ₩24,141 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,861 | ₩24,248 | ₩23,821 | ₩24,195 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,489 | ₩24,649 | ₩23,861 | ₩23,967 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,076 | ₩25,076 | ₩24,649 | ₩24,676 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,582 | ₩25,370 | ₩24,582 | ₩25,090 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,114 | ₩24,595 | ₩23,874 | ₩24,555 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,008 | ₩24,462 | ₩23,847 | ₩24,155 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,834 | ₩24,235 | ₩23,647 | ₩24,034 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,406 | ₩24,101 | ₩23,299 | ₩23,847 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,153 | ₩23,380 | ₩22,765 | ₩23,366 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,885 | ₩23,153 | ₩22,458 | ₩23,099 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,391 | ₩22,752 | ₩22,137 | ₩22,685 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,872 | ₩22,912 | ₩22,338 | ₩22,391 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,603 | ₩22,885 | ₩21,603 | ₩22,872 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,712 | ₩23,340 | ₩22,645 | ₩22,792 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩21,990 | ₩22,632 | ₩21,964 | ₩22,565 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,763 | ₩22,431 | ₩21,523 | ₩22,084 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,710 | ₩21,736 | ₩21,336 | ₩21,362 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,817 | ₩21,937 | ₩21,496 | ₩21,696 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,485 | ₩22,485 | ₩21,563 | ₩21,883 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,177 | ₩22,738 | ₩22,004 | ₩22,565 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,055 | ₩22,217 | ₩20,908 | ₩22,164 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,187 | ₩21,269 | ₩20,187 | ₩20,841 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,679 | ₩20,093 | ₩19,519 | ₩20,026 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,906 | ₩20,173 | ₩19,679 | ₩19,879 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,038 | ₩20,200 | ₩19,038 | ₩19,986 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,730 | ₩19,038 | ₩18,396 | ₩18,971 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,824 | ₩18,971 | ₩18,557 | ₩18,904 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,078 | ₩19,091 | ₩18,757 | ₩19,038 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,105 | ₩19,292 | ₩18,931 | ₩19,185 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩18,998 | ₩19,131 | ₩18,597 | ₩19,011 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,931 | ₩19,292 | ₩18,931 | ₩19,171 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,131 | ₩19,171 | ₩18,931 | ₩18,958 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,984 | ₩19,225 | ₩18,877 | ₩19,211 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,704 | ₩18,944 | ₩18,597 | ₩18,931 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,797 | ₩18,824 | ₩18,490 | ₩18,704 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,904 | ₩18,998 | ₩18,637 | ₩18,744 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,704 | ₩18,971 | ₩18,437 | ₩18,904 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,650 | ₩18,917 | ₩18,624 | ₩18,664 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,091 | ₩19,372 | ₩18,717 | ₩18,744 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,877 | ₩19,332 | ₩18,877 | ₩19,185 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,543 | ₩18,971 | ₩18,330 | ₩18,864 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,597 | ₩18,851 | ₩18,410 | ₩18,530 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,530 | ₩18,677 | ₩18,316 | ₩18,624 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,396 | ₩18,650 | ₩18,356 | ₩18,437 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,717 | ₩18,757 | ₩18,356 | ₩18,423 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,064 | ₩19,345 | ₩18,664 | ₩18,757 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,091 | ₩19,318 | ₩18,958 | ₩19,078 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,704 | ₩19,051 | ₩18,704 | ₩18,917 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,744 | ₩18,958 | ₩18,557 | ₩18,717 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,650 | ₩18,851 | ₩18,624 | ₩18,757 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,396 | ₩18,543 | ₩18,209 | ₩18,530 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,437 | ₩18,597 | ₩18,330 | ₩18,490 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,089 | ₩18,410 | ₩17,942 | ₩18,236 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,942 | ₩18,129 | ₩17,849 | ₩18,089 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,849 | ₩18,062 | ₩17,849 | ₩17,996 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,782 | ₩17,902 | ₩17,595 | ₩17,849 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩17,996 | ₩18,103 | ₩17,769 | ₩17,875 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,942 | ₩18,076 | ₩17,702 | ₩18,036 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,769 | ₩17,982 | ₩17,568 | ₩17,982 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,822 | ₩17,969 | ₩17,715 | ₩17,769 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,062 | ₩18,223 | ₩17,875 | ₩17,902 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,929 | ₩18,156 | ₩17,822 | ₩17,942 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,263 | ₩18,610 | ₩17,902 | ₩17,969 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,503 | ₩18,637 | ₩18,343 | ₩18,477 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,984 | ₩19,171 | ₩18,517 | ₩18,543 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,704 | ₩19,158 | ₩18,557 | ₩19,064 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,704 | ₩18,864 | ₩18,383 | ₩18,757 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,105 | ₩19,412 | ₩18,637 | ₩18,771 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,797 | ₩19,412 | ₩18,797 | ₩19,225 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,599 | ₩19,732 | ₩18,797 | ₩18,917 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,412 | ₩19,505 | ₩19,238 | ₩19,479 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,171 | ₩19,559 | ₩18,944 | ₩19,372 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,332 | ₩19,425 | ₩19,131 | ₩19,145 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,545 | ₩19,679 | ₩19,278 | ₩19,278 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,492 | ₩19,706 | ₩19,465 | ₩19,559 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,292 | ₩19,933 | ₩19,265 | ₩19,666 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,278 | ₩19,465 | ₩19,251 | ₩19,345 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,452 | ₩19,532 | ₩19,251 | ₩19,278 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,345 | ₩19,652 | ₩19,118 | ₩19,492 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,238 | ₩19,465 | ₩19,225 | ₩19,265 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,292 | ₩19,572 | ₩19,145 | ₩19,198 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,064 | ₩19,398 | ₩18,784 | ₩19,198 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,771 | ₩19,064 | ₩18,610 | ₩19,051 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,664 | ₩18,877 | ₩18,437 | ₩18,664 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,396 | ₩18,744 | ₩18,396 | ₩18,583 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,196 | ₩18,517 | ₩18,196 | ₩18,477 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,610 | ₩18,610 | ₩18,129 | ₩18,263 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,343 | ₩18,690 | ₩18,343 | ₩18,597 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,383 | ₩18,570 | ₩18,249 | ₩18,543 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,410 | ₩18,530 | ₩18,196 | ₩18,490 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,835 | ₩18,437 | ₩17,702 | ₩18,316 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,635 | ₩17,889 | ₩17,595 | ₩17,755 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,515 | ₩17,675 | ₩17,475 | ₩17,648 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,368 | ₩17,648 | ₩17,368 | ₩17,581 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,261 | ₩17,608 | ₩17,261 | ₩17,488 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,274 | ₩17,354 | ₩17,060 | ₩17,221 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,954 | ₩17,421 | ₩16,833 | ₩17,368 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,288 | ₩17,421 | ₩16,820 | ₩16,833 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,261 | ₩17,381 | ₩16,927 | ₩17,101 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,274 | ₩17,394 | ₩17,167 | ₩17,328 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,635 | ₩17,662 | ₩17,207 | ₩17,221 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,769 | ₩17,835 | ₩17,274 | ₩17,581 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,408 | ₩17,809 | ₩17,408 | ₩17,769 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,608 | ₩17,688 | ₩17,341 | ₩17,408 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,328 | ₩17,728 | ₩17,314 | ₩17,608 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,328 | ₩17,435 | ₩16,994 | ₩17,074 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,980 | ₩17,461 | ₩16,606 | ₩17,328 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,473 | ₩17,034 | ₩16,446 | ₩16,967 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,965 | ₩16,433 | ₩15,965 | ₩16,366 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,898 | ₩16,058 | ₩15,457 | ₩15,965 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,246 | ₩16,580 | ₩16,045 | ₩16,286 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,259 | ₩16,339 | ₩16,112 | ₩16,192 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,152 | ₩16,379 | ₩16,152 | ₩16,205 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,018 | ₩16,232 | ₩15,845 | ₩16,205 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,219 | ₩16,366 | ₩16,099 | ₩16,112 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,312 | ₩16,406 | ₩16,219 | ₩16,326 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,352 | ₩16,419 | ₩16,205 | ₩16,312 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,419 | ₩16,473 | ₩16,152 | ₩16,286 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,219 | ₩16,459 | ₩16,072 | ₩16,446 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,366 | ₩16,499 | ₩16,205 | ₩16,232 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,459 | ₩17,288 | ₩16,299 | ₩16,459 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,366 | ₩16,486 | ₩16,299 | ₩16,406 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,780 | ₩16,780 | ₩16,246 | ₩16,352 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,087 | ₩17,101 | ₩16,620 | ₩16,820 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,753 | ₩17,074 | ₩16,660 | ₩17,047 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,740 | ₩16,820 | ₩16,499 | ₩16,820 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,767 | ₩16,940 | ₩16,580 | ₩16,633 | -0.80% | 12.7만 |
|---|