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 | ₩19,805 | ₩20,046 | ₩19,672 | ₩19,725 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,685 | ₩20,113 | ₩19,458 | ₩20,006 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,484 | ₩19,966 | ₩19,484 | ₩19,738 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,859 | ₩19,939 | ₩19,565 | ₩19,578 | -1.41% | 9만 |
| 2026.10.05 | ₩19,631 | ₩19,832 | ₩19,097 | ₩19,698 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,832 | ₩20,126 | ₩19,618 | ₩19,712 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,444 | ₩19,712 | ₩19,030 | ₩19,631 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,778 | ₩19,778 | ₩19,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,378 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,698 | ₩19,859 | ₩19,578 | ₩19,712 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,952 | ₩20,032 | ₩19,712 | ₩19,792 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,939 | ₩20,139 | ₩19,738 | ₩19,899 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,193 | ₩20,326 | ₩19,925 | ₩19,952 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,206 | ₩20,219 | ₩19,939 | ₩20,059 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,300 | ₩20,393 | ₩19,939 | ₩20,193 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,939 | ₩20,193 | ₩19,859 | ₩20,166 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,072 | ₩20,126 | ₩19,738 | ₩20,086 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,313 | ₩20,460 | ₩20,032 | ₩20,113 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,206 | ₩20,326 | ₩19,979 | ₩20,206 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,979 | ₩20,193 | ₩19,725 | ₩20,193 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,139 | ₩20,420 | ₩19,966 | ₩20,072 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,260 | ₩20,260 | ₩19,685 | ₩20,006 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,006 | ₩20,153 | ₩19,845 | ₩20,072 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,952 | ₩20,099 | ₩19,738 | ₩20,019 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,366 | ₩20,380 | ₩20,139 | ₩20,153 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,674 | ₩20,674 | ₩20,433 | ₩20,607 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,540 | ₩20,928 | ₩20,300 | ₩20,687 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,527 | ₩20,674 | ₩20,286 | ₩20,353 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,366 | ₩20,527 | ₩20,206 | ₩20,393 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,433 | ₩20,433 | ₩20,206 | ₩20,260 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,594 | ₩20,660 | ₩20,473 | ₩20,540 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,326 | ₩20,660 | ₩20,246 | ₩20,594 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,701 | ₩20,914 | ₩20,393 | ₩20,580 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,620 | ₩20,781 | ₩20,380 | ₩20,687 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,607 | ₩20,995 | ₩20,460 | ₩20,741 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,580 | ₩20,647 | ₩20,380 | ₩20,433 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,353 | ₩20,607 | ₩20,260 | ₩20,554 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,794 | ₩21,008 | ₩20,313 | ₩20,366 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,727 | ₩21,142 | ₩20,527 | ₩20,848 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,061 | ₩21,730 | ₩20,540 | ₩20,580 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,981 | ₩21,128 | ₩20,861 | ₩21,061 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,874 | ₩21,061 | ₩20,687 | ₩20,981 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,634 | ₩20,807 | ₩20,540 | ₩20,660 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,647 | ₩20,914 | ₩20,326 | ₩20,607 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,540 | ₩20,807 | ₩20,313 | ₩20,513 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,075 | ₩21,128 | ₩20,607 | ₩20,727 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,369 | ₩21,636 | ₩20,848 | ₩20,901 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,647 | ₩21,289 | ₩19,458 | ₩21,048 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,251 | ₩22,251 | ₩21,663 | ₩21,863 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,358 | ₩22,692 | ₩22,064 | ₩22,237 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,237 | ₩22,358 | ₩21,823 | ₩22,251 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,106 | ₩23,280 | ₩22,171 | ₩22,251 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,560 | ₩23,667 | ₩22,932 | ₩23,320 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,226 | ₩23,854 | ₩23,106 | ₩23,627 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,825 | ₩23,053 | ₩22,772 | ₩22,972 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,903 | ₩22,785 | ₩21,903 | ₩22,705 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,476 | ₩21,917 | ₩21,222 | ₩21,850 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,024 | ₩22,064 | ₩21,382 | ₩21,623 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,451 | ₩22,545 | ₩22,010 | ₩22,050 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,652 | ₩23,079 | ₩22,358 | ₩22,652 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,465 | ₩23,093 | ₩22,384 | ₩22,812 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,810 | ₩22,518 | ₩21,636 | ₩22,451 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,224 | ₩22,959 | ₩21,436 | ₩21,743 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,892 | ₩22,986 | ₩22,197 | ₩22,224 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,237 | ₩22,946 | ₩22,144 | ₩22,892 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,903 | ₩22,171 | ₩21,649 | ₩22,130 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,277 | ₩22,277 | ₩21,529 | ₩21,890 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,077 | ₩22,451 | ₩21,890 | ₩22,277 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,144 | ₩22,411 | ₩21,863 | ₩21,943 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,609 | ₩22,037 | ₩21,462 | ₩21,810 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,877 | ₩22,157 | ₩21,516 | ₩21,877 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,770 | ₩22,144 | ₩21,716 | ₩21,863 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,157 | ₩22,157 | ₩21,542 | ₩21,623 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,344 | ₩22,505 | ₩22,211 | ₩22,264 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,583 | ₩22,451 | ₩21,195 | ₩22,358 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,863 | ₩21,863 | ₩20,006 | ₩21,489 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,957 | ₩22,358 | ₩21,716 | ₩22,077 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,502 | ₩22,037 | ₩21,409 | ₩21,983 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,382 | ₩21,743 | ₩21,182 | ₩21,342 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,770 | ₩21,863 | ₩21,329 | ₩21,476 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,743 | ₩22,010 | ₩21,369 | ₩21,609 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,609 | ₩21,730 | ₩21,476 | ₩21,703 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,676 | ₩21,810 | ₩21,355 | ₩21,462 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,382 | ₩21,556 | ₩21,061 | ₩21,529 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,329 | ₩21,583 | ₩21,182 | ₩21,222 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,794 | ₩21,369 | ₩20,794 | ₩21,289 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,674 | ₩20,941 | ₩20,594 | ₩20,674 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,594 | ₩20,821 | ₩20,353 | ₩20,540 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,019 | ₩20,834 | ₩20,019 | ₩20,754 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,885 | ₩20,219 | ₩19,885 | ₩20,019 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,899 | ₩19,899 | ₩19,484 | ₩19,631 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,193 | ₩20,487 | ₩19,925 | ₩19,966 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,754 | ₩20,754 | ₩19,899 | ₩20,313 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,182 | ₩21,329 | ₩20,901 | ₩20,941 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,796 | ₩21,796 | ₩21,128 | ₩21,235 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,505 | ₩22,612 | ₩21,770 | ₩21,823 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,865 | ₩23,053 | ₩22,371 | ₩22,384 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,534 | ₩23,667 | ₩22,959 | ₩22,972 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,574 | ₩23,600 | ₩23,226 | ₩23,534 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,894 | ₩23,988 | ₩23,507 | ₩23,667 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,868 | ₩24,188 | ₩23,266 | ₩24,015 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,280 | ₩24,202 | ₩23,280 | ₩23,961 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,093 | ₩23,427 | ₩22,919 | ₩23,413 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,387 | ₩23,614 | ₩22,919 | ₩23,173 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,186 | ₩23,387 | ₩22,718 | ₩23,293 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,587 | ₩23,707 | ₩23,159 | ₩23,387 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,908 | ₩24,055 | ₩23,600 | ₩23,654 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,641 | ₩24,135 | ₩23,226 | ₩23,868 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,654 | ₩24,295 | ₩23,440 | ₩23,788 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,879 | ₩24,335 | ₩22,585 | ₩23,841 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,427 | ₩24,055 | ₩23,320 | ₩23,921 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,681 | ₩23,854 | ₩23,186 | ₩23,480 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,496 | ₩24,496 | ₩23,226 | ₩23,681 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,095 | ₩24,750 | ₩23,801 | ₩24,482 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,937 | ₩25,164 | ₩24,122 | ₩24,295 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,431 | ₩25,685 | ₩25,030 | ₩25,137 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,418 | ₩25,739 | ₩25,017 | ₩25,204 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,111 | ₩25,391 | ₩24,923 | ₩25,391 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,084 | ₩25,405 | ₩24,897 | ₩25,244 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,576 | ₩24,977 | ₩24,429 | ₩24,977 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,576 | ₩24,790 | ₩24,389 | ₩24,670 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,897 | ₩25,912 | ₩24,643 | ₩24,643 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,803 | ₩25,164 | ₩24,723 | ₩24,723 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,135 | ₩24,629 | ₩24,135 | ₩24,589 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,095 | ₩25,725 | ₩23,908 | ₩24,148 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,868 | ₩24,255 | ₩23,828 | ₩24,202 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,496 | ₩24,656 | ₩23,868 | ₩23,975 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,084 | ₩25,084 | ₩24,656 | ₩24,683 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,589 | ₩25,378 | ₩24,589 | ₩25,097 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,122 | ₩24,603 | ₩23,881 | ₩24,563 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,015 | ₩24,469 | ₩23,854 | ₩24,162 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,841 | ₩24,242 | ₩23,654 | ₩24,041 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,413 | ₩24,108 | ₩23,306 | ₩23,854 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,159 | ₩23,387 | ₩22,772 | ₩23,373 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,892 | ₩23,159 | ₩22,465 | ₩23,106 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,398 | ₩22,759 | ₩22,144 | ₩22,692 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,879 | ₩22,919 | ₩22,344 | ₩22,398 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,609 | ₩22,892 | ₩21,609 | ₩22,879 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,718 | ₩23,347 | ₩22,652 | ₩22,799 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩21,997 | ₩22,638 | ₩21,970 | ₩22,571 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,770 | ₩22,438 | ₩21,529 | ₩22,090 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,716 | ₩21,743 | ₩21,342 | ₩21,369 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,823 | ₩21,943 | ₩21,502 | ₩21,703 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,491 | ₩22,491 | ₩21,569 | ₩21,890 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,184 | ₩22,745 | ₩22,010 | ₩22,571 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,061 | ₩22,224 | ₩20,914 | ₩22,171 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,193 | ₩21,275 | ₩20,193 | ₩20,848 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,685 | ₩20,099 | ₩19,525 | ₩20,032 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,912 | ₩20,179 | ₩19,685 | ₩19,885 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,043 | ₩20,206 | ₩19,043 | ₩19,992 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,736 | ₩19,043 | ₩18,402 | ₩18,977 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,830 | ₩18,977 | ₩18,562 | ₩18,910 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,084 | ₩19,097 | ₩18,763 | ₩19,043 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,110 | ₩19,297 | ₩18,937 | ₩19,190 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩19,003 | ₩19,137 | ₩18,602 | ₩19,017 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,937 | ₩19,297 | ₩18,937 | ₩19,177 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,137 | ₩19,177 | ₩18,937 | ₩18,963 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,990 | ₩19,231 | ₩18,883 | ₩19,217 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,709 | ₩18,950 | ₩18,602 | ₩18,937 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,803 | ₩18,830 | ₩18,495 | ₩18,709 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,910 | ₩19,003 | ₩18,643 | ₩18,749 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,709 | ₩18,977 | ₩18,442 | ₩18,910 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,656 | ₩18,923 | ₩18,629 | ₩18,669 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,097 | ₩19,378 | ₩18,723 | ₩18,749 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,883 | ₩19,337 | ₩18,883 | ₩19,190 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,549 | ₩18,977 | ₩18,335 | ₩18,870 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,602 | ₩18,856 | ₩18,415 | ₩18,536 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,536 | ₩18,683 | ₩18,322 | ₩18,629 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,402 | ₩18,656 | ₩18,362 | ₩18,442 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,723 | ₩18,763 | ₩18,362 | ₩18,429 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,070 | ₩19,351 | ₩18,669 | ₩18,763 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,097 | ₩19,324 | ₩18,963 | ₩19,084 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,709 | ₩19,057 | ₩18,709 | ₩18,923 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,749 | ₩18,963 | ₩18,562 | ₩18,723 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,656 | ₩18,856 | ₩18,629 | ₩18,763 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,402 | ₩18,549 | ₩18,215 | ₩18,536 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,442 | ₩18,602 | ₩18,335 | ₩18,495 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,095 | ₩18,415 | ₩17,948 | ₩18,242 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,948 | ₩18,135 | ₩17,854 | ₩18,095 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,854 | ₩18,068 | ₩17,854 | ₩18,001 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,787 | ₩17,907 | ₩17,600 | ₩17,854 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩18,001 | ₩18,108 | ₩17,774 | ₩17,881 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,948 | ₩18,081 | ₩17,707 | ₩18,041 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,774 | ₩17,988 | ₩17,573 | ₩17,988 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,827 | ₩17,974 | ₩17,720 | ₩17,774 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,068 | ₩18,228 | ₩17,881 | ₩17,907 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,934 | ₩18,161 | ₩17,827 | ₩17,948 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,268 | ₩18,616 | ₩17,907 | ₩17,974 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,509 | ₩18,643 | ₩18,348 | ₩18,482 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,990 | ₩19,177 | ₩18,522 | ₩18,549 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,709 | ₩19,164 | ₩18,562 | ₩19,070 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,709 | ₩18,870 | ₩18,389 | ₩18,763 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,110 | ₩19,418 | ₩18,643 | ₩18,776 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,803 | ₩19,418 | ₩18,803 | ₩19,231 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,605 | ₩19,738 | ₩18,803 | ₩18,923 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,418 | ₩19,511 | ₩19,244 | ₩19,484 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,177 | ₩19,565 | ₩18,950 | ₩19,378 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,337 | ₩19,431 | ₩19,137 | ₩19,150 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,551 | ₩19,685 | ₩19,284 | ₩19,284 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,498 | ₩19,712 | ₩19,471 | ₩19,565 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,297 | ₩19,939 | ₩19,271 | ₩19,672 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,284 | ₩19,471 | ₩19,257 | ₩19,351 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,458 | ₩19,538 | ₩19,257 | ₩19,284 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,351 | ₩19,658 | ₩19,124 | ₩19,498 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,244 | ₩19,471 | ₩19,231 | ₩19,271 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,297 | ₩19,578 | ₩19,150 | ₩19,204 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,070 | ₩19,404 | ₩18,790 | ₩19,204 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,776 | ₩19,070 | ₩18,616 | ₩19,057 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,669 | ₩18,883 | ₩18,442 | ₩18,669 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,402 | ₩18,749 | ₩18,402 | ₩18,589 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,201 | ₩18,522 | ₩18,201 | ₩18,482 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,616 | ₩18,616 | ₩18,135 | ₩18,268 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,348 | ₩18,696 | ₩18,348 | ₩18,602 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,389 | ₩18,576 | ₩18,255 | ₩18,549 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,415 | ₩18,536 | ₩18,201 | ₩18,495 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,841 | ₩18,442 | ₩17,707 | ₩18,322 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,640 | ₩17,894 | ₩17,600 | ₩17,760 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,520 | ₩17,680 | ₩17,480 | ₩17,654 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,373 | ₩17,654 | ₩17,373 | ₩17,587 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,266 | ₩17,613 | ₩17,266 | ₩17,493 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,279 | ₩17,360 | ₩17,066 | ₩17,226 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,959 | ₩17,426 | ₩16,838 | ₩17,373 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,293 | ₩17,426 | ₩16,825 | ₩16,838 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,266 | ₩17,386 | ₩16,932 | ₩17,106 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,279 | ₩17,400 | ₩17,172 | ₩17,333 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,640 | ₩17,667 | ₩17,213 | ₩17,226 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,774 | ₩17,841 | ₩17,279 | ₩17,587 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,413 | ₩17,814 | ₩17,413 | ₩17,774 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,613 | ₩17,694 | ₩17,346 | ₩17,413 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,333 | ₩17,734 | ₩17,319 | ₩17,613 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,333 | ₩17,440 | ₩16,999 | ₩17,079 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,985 | ₩17,466 | ₩16,611 | ₩17,333 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,478 | ₩17,039 | ₩16,451 | ₩16,972 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,970 | ₩16,437 | ₩15,970 | ₩16,371 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,903 | ₩16,063 | ₩15,462 | ₩15,970 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,250 | ₩16,584 | ₩16,050 | ₩16,290 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,264 | ₩16,344 | ₩16,117 | ₩16,197 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,157 | ₩16,384 | ₩16,157 | ₩16,210 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,023 | ₩16,237 | ₩15,849 | ₩16,210 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,224 | ₩16,371 | ₩16,103 | ₩16,117 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,317 | ₩16,411 | ₩16,224 | ₩16,331 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,357 | ₩16,424 | ₩16,210 | ₩16,317 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,424 | ₩16,478 | ₩16,157 | ₩16,290 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,224 | ₩16,464 | ₩16,077 | ₩16,451 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,371 | ₩16,504 | ₩16,210 | ₩16,237 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,464 | ₩17,293 | ₩16,304 | ₩16,464 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,371 | ₩16,491 | ₩16,304 | ₩16,411 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,785 | ₩16,785 | ₩16,250 | ₩16,357 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,092 | ₩17,106 | ₩16,625 | ₩16,825 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,758 | ₩17,079 | ₩16,665 | ₩17,052 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,745 | ₩16,825 | ₩16,504 | ₩16,825 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,772 | ₩16,945 | ₩16,584 | ₩16,638 | -0.80% | 12.7만 |
|---|