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 | ₩19,786 | ₩20,026 | ₩19,652 | ₩19,706 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,666 | ₩20,093 | ₩19,439 | ₩19,986 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,465 | ₩19,946 | ₩19,465 | ₩19,719 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,839 | ₩19,919 | ₩19,546 | ₩19,559 | -1.41% | 9만 |
| 2026.10.05 | ₩19,612 | ₩19,813 | ₩19,078 | ₩19,679 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,813 | ₩20,106 | ₩19,599 | ₩19,692 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,425 | ₩19,692 | ₩19,012 | ₩19,612 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,759 | ₩19,759 | ₩19,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,359 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,679 | ₩19,839 | ₩19,559 | ₩19,692 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,933 | ₩20,013 | ₩19,692 | ₩19,773 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,919 | ₩20,120 | ₩19,719 | ₩19,879 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,173 | ₩20,307 | ₩19,906 | ₩19,933 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,186 | ₩20,200 | ₩19,919 | ₩20,040 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,280 | ₩20,373 | ₩19,919 | ₩20,173 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,919 | ₩20,173 | ₩19,839 | ₩20,146 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,053 | ₩20,106 | ₩19,719 | ₩20,066 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,293 | ₩20,440 | ₩20,013 | ₩20,093 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,186 | ₩20,307 | ₩19,959 | ₩20,186 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,959 | ₩20,173 | ₩19,706 | ₩20,173 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,120 | ₩20,400 | ₩19,946 | ₩20,053 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,240 | ₩20,240 | ₩19,666 | ₩19,986 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩19,986 | ₩20,133 | ₩19,826 | ₩20,053 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,933 | ₩20,080 | ₩19,719 | ₩19,999 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,347 | ₩20,360 | ₩20,120 | ₩20,133 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,654 | ₩20,654 | ₩20,413 | ₩20,587 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,520 | ₩20,907 | ₩20,280 | ₩20,667 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,507 | ₩20,654 | ₩20,267 | ₩20,333 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,347 | ₩20,507 | ₩20,186 | ₩20,373 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,413 | ₩20,413 | ₩20,186 | ₩20,240 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,574 | ₩20,640 | ₩20,453 | ₩20,520 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,307 | ₩20,640 | ₩20,226 | ₩20,574 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,680 | ₩20,894 | ₩20,373 | ₩20,560 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,600 | ₩20,760 | ₩20,360 | ₩20,667 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,587 | ₩20,974 | ₩20,440 | ₩20,720 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,560 | ₩20,627 | ₩20,360 | ₩20,413 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,333 | ₩20,587 | ₩20,240 | ₩20,534 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,774 | ₩20,987 | ₩20,293 | ₩20,347 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,707 | ₩21,121 | ₩20,507 | ₩20,827 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,041 | ₩21,708 | ₩20,520 | ₩20,560 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,961 | ₩21,108 | ₩20,841 | ₩21,041 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,854 | ₩21,041 | ₩20,667 | ₩20,961 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,614 | ₩20,787 | ₩20,520 | ₩20,640 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,627 | ₩20,894 | ₩20,307 | ₩20,587 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,520 | ₩20,787 | ₩20,293 | ₩20,493 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,054 | ₩21,108 | ₩20,587 | ₩20,707 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,348 | ₩21,615 | ₩20,827 | ₩20,881 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,627 | ₩21,268 | ₩19,439 | ₩21,028 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,229 | ₩22,229 | ₩21,642 | ₩21,842 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,336 | ₩22,670 | ₩22,042 | ₩22,216 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,216 | ₩22,336 | ₩21,802 | ₩22,229 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,084 | ₩23,257 | ₩22,149 | ₩22,229 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,537 | ₩23,644 | ₩22,910 | ₩23,297 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,204 | ₩23,831 | ₩23,084 | ₩23,604 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,803 | ₩23,030 | ₩22,750 | ₩22,950 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,882 | ₩22,763 | ₩21,882 | ₩22,683 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,455 | ₩21,895 | ₩21,201 | ₩21,829 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,002 | ₩22,042 | ₩21,361 | ₩21,602 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,429 | ₩22,523 | ₩21,989 | ₩22,029 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,630 | ₩23,057 | ₩22,336 | ₩22,630 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,443 | ₩23,070 | ₩22,363 | ₩22,790 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,789 | ₩22,496 | ₩21,615 | ₩22,429 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,202 | ₩22,937 | ₩21,415 | ₩21,722 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,870 | ₩22,963 | ₩22,176 | ₩22,202 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,216 | ₩22,923 | ₩22,122 | ₩22,870 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,882 | ₩22,149 | ₩21,628 | ₩22,109 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,256 | ₩22,256 | ₩21,508 | ₩21,869 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,056 | ₩22,429 | ₩21,869 | ₩22,256 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,122 | ₩22,389 | ₩21,842 | ₩21,922 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,588 | ₩22,015 | ₩21,441 | ₩21,789 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,855 | ₩22,136 | ₩21,495 | ₩21,855 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,748 | ₩22,122 | ₩21,695 | ₩21,842 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,136 | ₩22,136 | ₩21,521 | ₩21,602 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,323 | ₩22,483 | ₩22,189 | ₩22,242 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,562 | ₩22,429 | ₩21,174 | ₩22,336 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,842 | ₩21,842 | ₩19,986 | ₩21,468 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,935 | ₩22,336 | ₩21,695 | ₩22,056 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,481 | ₩22,015 | ₩21,388 | ₩21,962 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,361 | ₩21,722 | ₩21,161 | ₩21,321 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,748 | ₩21,842 | ₩21,308 | ₩21,455 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,722 | ₩21,989 | ₩21,348 | ₩21,588 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,588 | ₩21,708 | ₩21,455 | ₩21,682 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,655 | ₩21,789 | ₩21,335 | ₩21,441 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,361 | ₩21,535 | ₩21,041 | ₩21,508 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,308 | ₩21,562 | ₩21,161 | ₩21,201 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,774 | ₩21,348 | ₩20,774 | ₩21,268 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,654 | ₩20,921 | ₩20,574 | ₩20,654 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,574 | ₩20,801 | ₩20,333 | ₩20,520 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩19,999 | ₩20,814 | ₩19,999 | ₩20,734 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,866 | ₩20,200 | ₩19,866 | ₩19,999 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,879 | ₩19,879 | ₩19,465 | ₩19,612 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,173 | ₩20,467 | ₩19,906 | ₩19,946 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,734 | ₩20,734 | ₩19,879 | ₩20,293 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,161 | ₩21,308 | ₩20,881 | ₩20,921 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,775 | ₩21,775 | ₩21,108 | ₩21,214 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,483 | ₩22,590 | ₩21,748 | ₩21,802 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,843 | ₩23,030 | ₩22,349 | ₩22,363 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,511 | ₩23,644 | ₩22,937 | ₩22,950 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,551 | ₩23,578 | ₩23,204 | ₩23,511 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,871 | ₩23,965 | ₩23,484 | ₩23,644 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,845 | ₩24,165 | ₩23,244 | ₩23,991 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,257 | ₩24,178 | ₩23,257 | ₩23,938 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,070 | ₩23,404 | ₩22,897 | ₩23,391 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,364 | ₩23,591 | ₩22,897 | ₩23,150 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,164 | ₩23,364 | ₩22,696 | ₩23,270 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,564 | ₩23,684 | ₩23,137 | ₩23,364 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,885 | ₩24,031 | ₩23,578 | ₩23,631 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,618 | ₩24,112 | ₩23,204 | ₩23,845 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,631 | ₩24,272 | ₩23,417 | ₩23,764 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,857 | ₩24,312 | ₩22,563 | ₩23,818 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,404 | ₩24,031 | ₩23,297 | ₩23,898 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,658 | ₩23,831 | ₩23,164 | ₩23,457 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,472 | ₩24,472 | ₩23,204 | ₩23,658 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,071 | ₩24,726 | ₩23,778 | ₩24,459 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,913 | ₩25,140 | ₩24,098 | ₩24,272 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,407 | ₩25,660 | ₩25,006 | ₩25,113 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,393 | ₩25,714 | ₩24,993 | ₩25,180 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,086 | ₩25,367 | ₩24,899 | ₩25,367 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,059 | ₩25,380 | ₩24,873 | ₩25,220 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,552 | ₩24,953 | ₩24,405 | ₩24,953 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,552 | ₩24,766 | ₩24,365 | ₩24,646 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,873 | ₩25,887 | ₩24,619 | ₩24,619 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,779 | ₩25,140 | ₩24,699 | ₩24,699 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,112 | ₩24,606 | ₩24,112 | ₩24,565 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,071 | ₩25,700 | ₩23,885 | ₩24,125 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,845 | ₩24,232 | ₩23,804 | ₩24,178 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,472 | ₩24,632 | ₩23,845 | ₩23,951 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,059 | ₩25,059 | ₩24,632 | ₩24,659 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,565 | ₩25,353 | ₩24,565 | ₩25,073 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,098 | ₩24,579 | ₩23,858 | ₩24,539 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩23,991 | ₩24,445 | ₩23,831 | ₩24,138 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,818 | ₩24,218 | ₩23,631 | ₩24,018 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,391 | ₩24,085 | ₩23,284 | ₩23,831 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,137 | ₩23,364 | ₩22,750 | ₩23,351 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,870 | ₩23,137 | ₩22,443 | ₩23,084 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,376 | ₩22,736 | ₩22,122 | ₩22,670 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,857 | ₩22,897 | ₩22,323 | ₩22,376 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,588 | ₩22,870 | ₩21,588 | ₩22,857 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,696 | ₩23,324 | ₩22,630 | ₩22,776 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩21,975 | ₩22,616 | ₩21,949 | ₩22,550 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,748 | ₩22,416 | ₩21,508 | ₩22,069 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,695 | ₩21,722 | ₩21,321 | ₩21,348 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,802 | ₩21,922 | ₩21,481 | ₩21,682 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,469 | ₩22,469 | ₩21,548 | ₩21,869 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,162 | ₩22,723 | ₩21,989 | ₩22,550 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,041 | ₩22,202 | ₩20,894 | ₩22,149 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,173 | ₩21,254 | ₩20,173 | ₩20,827 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,666 | ₩20,080 | ₩19,506 | ₩20,013 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,893 | ₩20,160 | ₩19,666 | ₩19,866 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,025 | ₩20,186 | ₩19,025 | ₩19,973 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,718 | ₩19,025 | ₩18,384 | ₩18,958 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,811 | ₩18,958 | ₩18,544 | ₩18,891 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,065 | ₩19,078 | ₩18,745 | ₩19,025 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,092 | ₩19,279 | ₩18,918 | ₩19,172 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩18,985 | ₩19,118 | ₩18,584 | ₩18,998 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,918 | ₩19,279 | ₩18,918 | ₩19,158 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,118 | ₩19,158 | ₩18,918 | ₩18,945 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,971 | ₩19,212 | ₩18,865 | ₩19,198 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,691 | ₩18,931 | ₩18,584 | ₩18,918 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,785 | ₩18,811 | ₩18,478 | ₩18,691 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,891 | ₩18,985 | ₩18,624 | ₩18,731 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,691 | ₩18,958 | ₩18,424 | ₩18,891 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,638 | ₩18,905 | ₩18,611 | ₩18,651 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,078 | ₩19,359 | ₩18,704 | ₩18,731 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,865 | ₩19,319 | ₩18,865 | ₩19,172 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,531 | ₩18,958 | ₩18,317 | ₩18,851 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,584 | ₩18,838 | ₩18,397 | ₩18,518 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,518 | ₩18,664 | ₩18,304 | ₩18,611 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,384 | ₩18,638 | ₩18,344 | ₩18,424 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,704 | ₩18,745 | ₩18,344 | ₩18,411 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,052 | ₩19,332 | ₩18,651 | ₩18,745 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,078 | ₩19,305 | ₩18,945 | ₩19,065 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,691 | ₩19,038 | ₩18,691 | ₩18,905 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,731 | ₩18,945 | ₩18,544 | ₩18,704 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,638 | ₩18,838 | ₩18,611 | ₩18,745 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,384 | ₩18,531 | ₩18,197 | ₩18,518 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,424 | ₩18,584 | ₩18,317 | ₩18,478 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,077 | ₩18,397 | ₩17,930 | ₩18,224 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,930 | ₩18,117 | ₩17,837 | ₩18,077 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,837 | ₩18,050 | ₩17,837 | ₩17,984 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,770 | ₩17,890 | ₩17,583 | ₩17,837 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩17,984 | ₩18,090 | ₩17,757 | ₩17,863 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,930 | ₩18,064 | ₩17,690 | ₩18,024 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,757 | ₩17,970 | ₩17,556 | ₩17,970 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,810 | ₩17,957 | ₩17,703 | ₩17,757 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,050 | ₩18,210 | ₩17,863 | ₩17,890 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,917 | ₩18,144 | ₩17,810 | ₩17,930 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,251 | ₩18,598 | ₩17,890 | ₩17,957 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,491 | ₩18,624 | ₩18,331 | ₩18,464 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,971 | ₩19,158 | ₩18,504 | ₩18,531 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,691 | ₩19,145 | ₩18,544 | ₩19,052 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,691 | ₩18,851 | ₩18,371 | ₩18,745 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,092 | ₩19,399 | ₩18,624 | ₩18,758 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,785 | ₩19,399 | ₩18,785 | ₩19,212 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,586 | ₩19,719 | ₩18,785 | ₩18,905 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,399 | ₩19,492 | ₩19,225 | ₩19,465 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,158 | ₩19,546 | ₩18,931 | ₩19,359 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,319 | ₩19,412 | ₩19,118 | ₩19,132 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,532 | ₩19,666 | ₩19,265 | ₩19,265 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,479 | ₩19,692 | ₩19,452 | ₩19,546 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,279 | ₩19,919 | ₩19,252 | ₩19,652 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,265 | ₩19,452 | ₩19,239 | ₩19,332 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,439 | ₩19,519 | ₩19,239 | ₩19,265 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,332 | ₩19,639 | ₩19,105 | ₩19,479 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,225 | ₩19,452 | ₩19,212 | ₩19,252 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,279 | ₩19,559 | ₩19,132 | ₩19,185 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,052 | ₩19,385 | ₩18,771 | ₩19,185 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,758 | ₩19,052 | ₩18,598 | ₩19,038 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,651 | ₩18,865 | ₩18,424 | ₩18,651 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,384 | ₩18,731 | ₩18,384 | ₩18,571 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,184 | ₩18,504 | ₩18,184 | ₩18,464 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,598 | ₩18,598 | ₩18,117 | ₩18,251 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,331 | ₩18,678 | ₩18,331 | ₩18,584 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,371 | ₩18,558 | ₩18,237 | ₩18,531 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,397 | ₩18,518 | ₩18,184 | ₩18,478 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,823 | ₩18,424 | ₩17,690 | ₩18,304 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,623 | ₩17,877 | ₩17,583 | ₩17,743 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,503 | ₩17,663 | ₩17,463 | ₩17,636 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,356 | ₩17,636 | ₩17,356 | ₩17,570 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,249 | ₩17,596 | ₩17,249 | ₩17,476 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,263 | ₩17,343 | ₩17,049 | ₩17,209 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,942 | ₩17,409 | ₩16,822 | ₩17,356 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,276 | ₩17,409 | ₩16,809 | ₩16,822 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,249 | ₩17,369 | ₩16,915 | ₩17,089 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,263 | ₩17,383 | ₩17,156 | ₩17,316 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,623 | ₩17,650 | ₩17,196 | ₩17,209 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,757 | ₩17,823 | ₩17,263 | ₩17,570 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,396 | ₩17,797 | ₩17,396 | ₩17,757 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,596 | ₩17,676 | ₩17,329 | ₩17,396 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,316 | ₩17,717 | ₩17,303 | ₩17,596 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,316 | ₩17,423 | ₩16,982 | ₩17,062 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,969 | ₩17,449 | ₩16,595 | ₩17,316 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,462 | ₩17,022 | ₩16,435 | ₩16,956 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,954 | ₩16,421 | ₩15,954 | ₩16,355 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,887 | ₩16,048 | ₩15,447 | ₩15,954 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,235 | ₩16,568 | ₩16,034 | ₩16,275 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,248 | ₩16,328 | ₩16,101 | ₩16,181 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,141 | ₩16,368 | ₩16,141 | ₩16,195 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,008 | ₩16,221 | ₩15,834 | ₩16,195 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,208 | ₩16,355 | ₩16,088 | ₩16,101 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,301 | ₩16,395 | ₩16,208 | ₩16,315 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,341 | ₩16,408 | ₩16,195 | ₩16,301 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,408 | ₩16,462 | ₩16,141 | ₩16,275 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,208 | ₩16,448 | ₩16,061 | ₩16,435 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,355 | ₩16,488 | ₩16,195 | ₩16,221 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,448 | ₩17,276 | ₩16,288 | ₩16,448 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,355 | ₩16,475 | ₩16,288 | ₩16,395 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,769 | ₩16,769 | ₩16,235 | ₩16,341 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,076 | ₩17,089 | ₩16,608 | ₩16,809 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,742 | ₩17,062 | ₩16,648 | ₩17,036 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,729 | ₩16,809 | ₩16,488 | ₩16,809 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,755 | ₩16,929 | ₩16,568 | ₩16,622 | -0.80% | 12.7만 |
|---|