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 | ₩19,804 | ₩20,044 | ₩19,670 | ₩19,723 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,683 | ₩20,111 | ₩19,456 | ₩20,004 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,483 | ₩19,964 | ₩19,483 | ₩19,737 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,857 | ₩19,937 | ₩19,563 | ₩19,577 | -1.41% | 9만 |
| 2026.10.05 | ₩19,630 | ₩19,830 | ₩19,095 | ₩19,697 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,830 | ₩20,124 | ₩19,617 | ₩19,710 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,443 | ₩19,710 | ₩19,029 | ₩19,630 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,777 | ₩19,777 | ₩19,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,376 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,697 | ₩19,857 | ₩19,577 | ₩19,710 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,951 | ₩20,031 | ₩19,710 | ₩19,790 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,937 | ₩20,138 | ₩19,737 | ₩19,897 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,191 | ₩20,325 | ₩19,924 | ₩19,951 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,205 | ₩20,218 | ₩19,937 | ₩20,058 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,298 | ₩20,392 | ₩19,937 | ₩20,191 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,937 | ₩20,191 | ₩19,857 | ₩20,164 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,071 | ₩20,124 | ₩19,737 | ₩20,084 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,311 | ₩20,458 | ₩20,031 | ₩20,111 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,205 | ₩20,325 | ₩19,977 | ₩20,205 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,977 | ₩20,191 | ₩19,723 | ₩20,191 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,138 | ₩20,418 | ₩19,964 | ₩20,071 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,258 | ₩20,258 | ₩19,683 | ₩20,004 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,004 | ₩20,151 | ₩19,844 | ₩20,071 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,951 | ₩20,098 | ₩19,737 | ₩20,017 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,365 | ₩20,378 | ₩20,138 | ₩20,151 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,672 | ₩20,672 | ₩20,432 | ₩20,605 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,539 | ₩20,926 | ₩20,298 | ₩20,686 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,525 | ₩20,672 | ₩20,285 | ₩20,352 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,365 | ₩20,525 | ₩20,205 | ₩20,392 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,432 | ₩20,432 | ₩20,205 | ₩20,258 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,592 | ₩20,659 | ₩20,472 | ₩20,539 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,325 | ₩20,659 | ₩20,245 | ₩20,592 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,699 | ₩20,913 | ₩20,392 | ₩20,579 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,619 | ₩20,779 | ₩20,378 | ₩20,686 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,605 | ₩20,993 | ₩20,458 | ₩20,739 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,579 | ₩20,646 | ₩20,378 | ₩20,432 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,352 | ₩20,605 | ₩20,258 | ₩20,552 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,793 | ₩21,006 | ₩20,311 | ₩20,365 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,726 | ₩21,140 | ₩20,525 | ₩20,846 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,060 | ₩21,728 | ₩20,539 | ₩20,579 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,980 | ₩21,127 | ₩20,859 | ₩21,060 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,873 | ₩21,060 | ₩20,686 | ₩20,980 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,632 | ₩20,806 | ₩20,539 | ₩20,659 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,646 | ₩20,913 | ₩20,325 | ₩20,605 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,539 | ₩20,806 | ₩20,311 | ₩20,512 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,073 | ₩21,127 | ₩20,605 | ₩20,726 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,367 | ₩21,634 | ₩20,846 | ₩20,899 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,646 | ₩21,287 | ₩19,456 | ₩21,046 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,249 | ₩22,249 | ₩21,661 | ₩21,862 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,356 | ₩22,690 | ₩22,062 | ₩22,236 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,236 | ₩22,356 | ₩21,821 | ₩22,249 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,104 | ₩23,278 | ₩22,169 | ₩22,249 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,559 | ₩23,666 | ₩22,931 | ₩23,318 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,225 | ₩23,853 | ₩23,104 | ₩23,625 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,824 | ₩23,051 | ₩22,770 | ₩22,971 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,902 | ₩22,784 | ₩21,902 | ₩22,703 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,474 | ₩21,915 | ₩21,220 | ₩21,848 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,022 | ₩22,062 | ₩21,380 | ₩21,621 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,450 | ₩22,543 | ₩22,009 | ₩22,049 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,650 | ₩23,078 | ₩22,356 | ₩22,650 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,463 | ₩23,091 | ₩22,383 | ₩22,810 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,808 | ₩22,516 | ₩21,634 | ₩22,450 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,222 | ₩22,957 | ₩21,434 | ₩21,741 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,890 | ₩22,984 | ₩22,196 | ₩22,222 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,236 | ₩22,944 | ₩22,142 | ₩22,890 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,902 | ₩22,169 | ₩21,648 | ₩22,129 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,276 | ₩22,276 | ₩21,527 | ₩21,888 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,075 | ₩22,450 | ₩21,888 | ₩22,276 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,142 | ₩22,409 | ₩21,862 | ₩21,942 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,608 | ₩22,035 | ₩21,461 | ₩21,808 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,875 | ₩22,156 | ₩21,514 | ₩21,875 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,768 | ₩22,142 | ₩21,715 | ₩21,862 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,156 | ₩22,156 | ₩21,541 | ₩21,621 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,343 | ₩22,503 | ₩22,209 | ₩22,262 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,581 | ₩22,450 | ₩21,193 | ₩22,356 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,862 | ₩21,862 | ₩20,004 | ₩21,487 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,955 | ₩22,356 | ₩21,715 | ₩22,075 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,501 | ₩22,035 | ₩21,407 | ₩21,982 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,380 | ₩21,741 | ₩21,180 | ₩21,340 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,768 | ₩21,862 | ₩21,327 | ₩21,474 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,741 | ₩22,009 | ₩21,367 | ₩21,608 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,608 | ₩21,728 | ₩21,474 | ₩21,701 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,674 | ₩21,808 | ₩21,354 | ₩21,461 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,380 | ₩21,554 | ₩21,060 | ₩21,527 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,327 | ₩21,581 | ₩21,180 | ₩21,220 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,793 | ₩21,367 | ₩20,793 | ₩21,287 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,672 | ₩20,940 | ₩20,592 | ₩20,672 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,592 | ₩20,819 | ₩20,352 | ₩20,539 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,017 | ₩20,833 | ₩20,017 | ₩20,752 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,884 | ₩20,218 | ₩19,884 | ₩20,017 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,897 | ₩19,897 | ₩19,483 | ₩19,630 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,191 | ₩20,485 | ₩19,924 | ₩19,964 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,752 | ₩20,752 | ₩19,897 | ₩20,311 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,180 | ₩21,327 | ₩20,899 | ₩20,940 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,795 | ₩21,795 | ₩21,127 | ₩21,233 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,503 | ₩22,610 | ₩21,768 | ₩21,821 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,864 | ₩23,051 | ₩22,369 | ₩22,383 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,532 | ₩23,666 | ₩22,957 | ₩22,971 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,572 | ₩23,599 | ₩23,225 | ₩23,532 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,893 | ₩23,986 | ₩23,505 | ₩23,666 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,866 | ₩24,187 | ₩23,265 | ₩24,013 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,278 | ₩24,200 | ₩23,278 | ₩23,960 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,091 | ₩23,425 | ₩22,917 | ₩23,412 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,385 | ₩23,612 | ₩22,917 | ₩23,171 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,184 | ₩23,385 | ₩22,717 | ₩23,291 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,585 | ₩23,706 | ₩23,158 | ₩23,385 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,906 | ₩24,053 | ₩23,599 | ₩23,652 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,639 | ₩24,133 | ₩23,225 | ₩23,866 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,652 | ₩24,294 | ₩23,438 | ₩23,786 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,877 | ₩24,334 | ₩22,583 | ₩23,839 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,425 | ₩24,053 | ₩23,318 | ₩23,919 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,679 | ₩23,853 | ₩23,184 | ₩23,478 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,494 | ₩24,494 | ₩23,225 | ₩23,679 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,093 | ₩24,748 | ₩23,799 | ₩24,481 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,935 | ₩25,162 | ₩24,120 | ₩24,294 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,429 | ₩25,683 | ₩25,029 | ₩25,135 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,416 | ₩25,737 | ₩25,015 | ₩25,202 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,109 | ₩25,389 | ₩24,922 | ₩25,389 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,082 | ₩25,403 | ₩24,895 | ₩25,242 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,574 | ₩24,975 | ₩24,427 | ₩24,975 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,574 | ₩24,788 | ₩24,387 | ₩24,668 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,895 | ₩25,910 | ₩24,641 | ₩24,641 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,801 | ₩25,162 | ₩24,721 | ₩24,721 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,133 | ₩24,628 | ₩24,133 | ₩24,588 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,093 | ₩25,723 | ₩23,906 | ₩24,147 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,866 | ₩24,253 | ₩23,826 | ₩24,200 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,494 | ₩24,654 | ₩23,866 | ₩23,973 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,082 | ₩25,082 | ₩24,654 | ₩24,681 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,588 | ₩25,376 | ₩24,588 | ₩25,095 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,120 | ₩24,601 | ₩23,879 | ₩24,561 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,013 | ₩24,467 | ₩23,853 | ₩24,160 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,839 | ₩24,240 | ₩23,652 | ₩24,040 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,412 | ₩24,106 | ₩23,305 | ₩23,853 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,158 | ₩23,385 | ₩22,770 | ₩23,372 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,890 | ₩23,158 | ₩22,463 | ₩23,104 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,396 | ₩22,757 | ₩22,142 | ₩22,690 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,877 | ₩22,917 | ₩22,343 | ₩22,396 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,608 | ₩22,890 | ₩21,608 | ₩22,877 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,717 | ₩23,345 | ₩22,650 | ₩22,797 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩21,995 | ₩22,637 | ₩21,968 | ₩22,570 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,768 | ₩22,436 | ₩21,527 | ₩22,089 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,715 | ₩21,741 | ₩21,340 | ₩21,367 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,821 | ₩21,942 | ₩21,501 | ₩21,701 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,490 | ₩22,490 | ₩21,568 | ₩21,888 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,182 | ₩22,743 | ₩22,009 | ₩22,570 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,060 | ₩22,222 | ₩20,913 | ₩22,169 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,191 | ₩21,274 | ₩20,191 | ₩20,846 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,683 | ₩20,098 | ₩19,523 | ₩20,031 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,911 | ₩20,178 | ₩19,683 | ₩19,884 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,042 | ₩20,205 | ₩19,042 | ₩19,991 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,735 | ₩19,042 | ₩18,401 | ₩18,975 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,828 | ₩18,975 | ₩18,561 | ₩18,908 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,082 | ₩19,095 | ₩18,761 | ₩19,042 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,109 | ₩19,296 | ₩18,935 | ₩19,189 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩19,002 | ₩19,136 | ₩18,601 | ₩19,015 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,935 | ₩19,296 | ₩18,935 | ₩19,176 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,136 | ₩19,176 | ₩18,935 | ₩18,962 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,989 | ₩19,229 | ₩18,882 | ₩19,216 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,708 | ₩18,948 | ₩18,601 | ₩18,935 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,801 | ₩18,828 | ₩18,494 | ₩18,708 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,908 | ₩19,002 | ₩18,641 | ₩18,748 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,708 | ₩18,975 | ₩18,441 | ₩18,908 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,654 | ₩18,922 | ₩18,628 | ₩18,668 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,095 | ₩19,376 | ₩18,721 | ₩18,748 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,882 | ₩19,336 | ₩18,882 | ₩19,189 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,548 | ₩18,975 | ₩18,334 | ₩18,868 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,601 | ₩18,855 | ₩18,414 | ₩18,534 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,534 | ₩18,681 | ₩18,320 | ₩18,628 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,401 | ₩18,654 | ₩18,360 | ₩18,441 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,721 | ₩18,761 | ₩18,360 | ₩18,427 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,069 | ₩19,349 | ₩18,668 | ₩18,761 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,095 | ₩19,323 | ₩18,962 | ₩19,082 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,708 | ₩19,055 | ₩18,708 | ₩18,922 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,748 | ₩18,962 | ₩18,561 | ₩18,721 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,654 | ₩18,855 | ₩18,628 | ₩18,761 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,401 | ₩18,548 | ₩18,213 | ₩18,534 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,441 | ₩18,601 | ₩18,334 | ₩18,494 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,093 | ₩18,414 | ₩17,946 | ₩18,240 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,946 | ₩18,133 | ₩17,853 | ₩18,093 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,853 | ₩18,067 | ₩17,853 | ₩18,000 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,786 | ₩17,906 | ₩17,599 | ₩17,853 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩18,000 | ₩18,107 | ₩17,773 | ₩17,879 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,946 | ₩18,080 | ₩17,706 | ₩18,040 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,773 | ₩17,986 | ₩17,572 | ₩17,986 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,826 | ₩17,973 | ₩17,719 | ₩17,773 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,067 | ₩18,227 | ₩17,879 | ₩17,906 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,933 | ₩18,160 | ₩17,826 | ₩17,946 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,267 | ₩18,614 | ₩17,906 | ₩17,973 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,507 | ₩18,641 | ₩18,347 | ₩18,481 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,989 | ₩19,176 | ₩18,521 | ₩18,548 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,708 | ₩19,162 | ₩18,561 | ₩19,069 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,708 | ₩18,868 | ₩18,387 | ₩18,761 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,109 | ₩19,416 | ₩18,641 | ₩18,775 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,801 | ₩19,416 | ₩18,801 | ₩19,229 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,603 | ₩19,737 | ₩18,801 | ₩18,922 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,416 | ₩19,510 | ₩19,242 | ₩19,483 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,176 | ₩19,563 | ₩18,948 | ₩19,376 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,336 | ₩19,430 | ₩19,136 | ₩19,149 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,550 | ₩19,683 | ₩19,283 | ₩19,283 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,496 | ₩19,710 | ₩19,470 | ₩19,563 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,296 | ₩19,937 | ₩19,269 | ₩19,670 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,283 | ₩19,470 | ₩19,256 | ₩19,349 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,456 | ₩19,536 | ₩19,256 | ₩19,283 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,349 | ₩19,657 | ₩19,122 | ₩19,496 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,242 | ₩19,470 | ₩19,229 | ₩19,269 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,296 | ₩19,577 | ₩19,149 | ₩19,202 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,069 | ₩19,403 | ₩18,788 | ₩19,202 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,775 | ₩19,069 | ₩18,614 | ₩19,055 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,668 | ₩18,882 | ₩18,441 | ₩18,668 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,401 | ₩18,748 | ₩18,401 | ₩18,588 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,200 | ₩18,521 | ₩18,200 | ₩18,481 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,614 | ₩18,614 | ₩18,133 | ₩18,267 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,347 | ₩18,695 | ₩18,347 | ₩18,601 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,387 | ₩18,574 | ₩18,254 | ₩18,548 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,414 | ₩18,534 | ₩18,200 | ₩18,494 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,839 | ₩18,441 | ₩17,706 | ₩18,320 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,639 | ₩17,893 | ₩17,599 | ₩17,759 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,519 | ₩17,679 | ₩17,479 | ₩17,652 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,372 | ₩17,652 | ₩17,372 | ₩17,585 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,265 | ₩17,612 | ₩17,265 | ₩17,492 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,278 | ₩17,358 | ₩17,064 | ₩17,225 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,957 | ₩17,425 | ₩16,837 | ₩17,372 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,291 | ₩17,425 | ₩16,824 | ₩16,837 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,265 | ₩17,385 | ₩16,931 | ₩17,104 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,278 | ₩17,398 | ₩17,171 | ₩17,332 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,639 | ₩17,666 | ₩17,211 | ₩17,225 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,773 | ₩17,839 | ₩17,278 | ₩17,585 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,412 | ₩17,813 | ₩17,412 | ₩17,773 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,612 | ₩17,692 | ₩17,345 | ₩17,412 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,332 | ₩17,732 | ₩17,318 | ₩17,612 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,332 | ₩17,438 | ₩16,997 | ₩17,078 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,984 | ₩17,465 | ₩16,610 | ₩17,332 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,476 | ₩17,038 | ₩16,450 | ₩16,971 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,969 | ₩16,436 | ₩15,969 | ₩16,369 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,902 | ₩16,062 | ₩15,461 | ₩15,969 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,249 | ₩16,583 | ₩16,049 | ₩16,289 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,263 | ₩16,343 | ₩16,116 | ₩16,196 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,156 | ₩16,383 | ₩16,156 | ₩16,209 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,022 | ₩16,236 | ₩15,848 | ₩16,209 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,222 | ₩16,369 | ₩16,102 | ₩16,116 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,316 | ₩16,410 | ₩16,222 | ₩16,329 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,356 | ₩16,423 | ₩16,209 | ₩16,316 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,423 | ₩16,476 | ₩16,156 | ₩16,289 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,222 | ₩16,463 | ₩16,075 | ₩16,450 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,369 | ₩16,503 | ₩16,209 | ₩16,236 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,463 | ₩17,291 | ₩16,303 | ₩16,463 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,369 | ₩16,490 | ₩16,303 | ₩16,410 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,784 | ₩16,784 | ₩16,249 | ₩16,356 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,091 | ₩17,104 | ₩16,623 | ₩16,824 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,757 | ₩17,078 | ₩16,663 | ₩17,051 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,744 | ₩16,824 | ₩16,503 | ₩16,824 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,770 | ₩16,944 | ₩16,583 | ₩16,637 | -0.80% | 12.7만 |
|---|