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 | ₩19,811 | ₩20,052 | ₩19,677 | ₩19,731 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,691 | ₩20,119 | ₩19,464 | ₩20,012 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,490 | ₩19,971 | ₩19,490 | ₩19,744 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,865 | ₩19,945 | ₩19,570 | ₩19,584 | -1.41% | 9만 |
| 2026.10.05 | ₩19,637 | ₩19,838 | ₩19,103 | ₩19,704 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,838 | ₩20,132 | ₩19,624 | ₩19,718 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,450 | ₩19,718 | ₩19,036 | ₩19,637 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,784 | ₩19,784 | ₩19,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,383 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,704 | ₩19,865 | ₩19,584 | ₩19,718 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,958 | ₩20,038 | ₩19,718 | ₩19,798 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,945 | ₩20,145 | ₩19,744 | ₩19,905 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,199 | ₩20,332 | ₩19,931 | ₩19,958 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,212 | ₩20,225 | ₩19,945 | ₩20,065 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,306 | ₩20,399 | ₩19,945 | ₩20,199 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,945 | ₩20,199 | ₩19,865 | ₩20,172 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,078 | ₩20,132 | ₩19,744 | ₩20,092 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,319 | ₩20,466 | ₩20,038 | ₩20,119 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,212 | ₩20,332 | ₩19,985 | ₩20,212 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,985 | ₩20,199 | ₩19,731 | ₩20,199 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,145 | ₩20,426 | ₩19,971 | ₩20,078 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,266 | ₩20,266 | ₩19,691 | ₩20,012 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,012 | ₩20,159 | ₩19,851 | ₩20,078 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,958 | ₩20,105 | ₩19,744 | ₩20,025 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,373 | ₩20,386 | ₩20,145 | ₩20,159 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,680 | ₩20,680 | ₩20,439 | ₩20,613 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,546 | ₩20,934 | ₩20,306 | ₩20,693 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,533 | ₩20,680 | ₩20,292 | ₩20,359 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,373 | ₩20,533 | ₩20,212 | ₩20,399 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,439 | ₩20,439 | ₩20,212 | ₩20,266 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,600 | ₩20,667 | ₩20,479 | ₩20,546 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,332 | ₩20,667 | ₩20,252 | ₩20,600 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,707 | ₩20,921 | ₩20,399 | ₩20,586 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,627 | ₩20,787 | ₩20,386 | ₩20,693 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,613 | ₩21,001 | ₩20,466 | ₩20,747 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,586 | ₩20,653 | ₩20,386 | ₩20,439 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,359 | ₩20,613 | ₩20,266 | ₩20,560 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,800 | ₩21,014 | ₩20,319 | ₩20,373 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,733 | ₩21,148 | ₩20,533 | ₩20,854 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,068 | ₩21,736 | ₩20,546 | ₩20,586 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,987 | ₩21,134 | ₩20,867 | ₩21,068 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,881 | ₩21,068 | ₩20,693 | ₩20,987 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,640 | ₩20,814 | ₩20,546 | ₩20,667 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,653 | ₩20,921 | ₩20,332 | ₩20,613 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,546 | ₩20,814 | ₩20,319 | ₩20,520 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,081 | ₩21,134 | ₩20,613 | ₩20,733 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,375 | ₩21,642 | ₩20,854 | ₩20,907 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,653 | ₩21,295 | ₩19,464 | ₩21,054 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,257 | ₩22,257 | ₩21,669 | ₩21,870 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,364 | ₩22,699 | ₩22,070 | ₩22,244 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,244 | ₩22,364 | ₩21,830 | ₩22,257 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,113 | ₩23,287 | ₩22,177 | ₩22,257 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,567 | ₩23,674 | ₩22,939 | ₩23,327 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,233 | ₩23,862 | ₩23,113 | ₩23,634 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,832 | ₩23,059 | ₩22,779 | ₩22,979 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,910 | ₩22,792 | ₩21,910 | ₩22,712 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,482 | ₩21,923 | ₩21,228 | ₩21,856 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,030 | ₩22,070 | ₩21,388 | ₩21,629 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,458 | ₩22,551 | ₩22,017 | ₩22,057 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,658 | ₩23,086 | ₩22,364 | ₩22,658 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,471 | ₩23,100 | ₩22,391 | ₩22,819 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,816 | ₩22,525 | ₩21,642 | ₩22,458 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,231 | ₩22,966 | ₩21,442 | ₩21,749 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,899 | ₩22,993 | ₩22,204 | ₩22,231 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,244 | ₩22,953 | ₩22,150 | ₩22,899 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,910 | ₩22,177 | ₩21,656 | ₩22,137 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,284 | ₩22,284 | ₩21,536 | ₩21,896 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,084 | ₩22,458 | ₩21,896 | ₩22,284 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,150 | ₩22,418 | ₩21,870 | ₩21,950 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,616 | ₩22,044 | ₩21,469 | ₩21,816 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,883 | ₩22,164 | ₩21,522 | ₩21,883 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,776 | ₩22,150 | ₩21,723 | ₩21,870 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,164 | ₩22,164 | ₩21,549 | ₩21,629 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,351 | ₩22,511 | ₩22,217 | ₩22,271 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,589 | ₩22,458 | ₩21,201 | ₩22,364 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,870 | ₩21,870 | ₩20,012 | ₩21,495 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,963 | ₩22,364 | ₩21,723 | ₩22,084 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,509 | ₩22,044 | ₩21,415 | ₩21,990 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,388 | ₩21,749 | ₩21,188 | ₩21,348 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,776 | ₩21,870 | ₩21,335 | ₩21,482 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,749 | ₩22,017 | ₩21,375 | ₩21,616 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,616 | ₩21,736 | ₩21,482 | ₩21,709 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,683 | ₩21,816 | ₩21,362 | ₩21,469 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,388 | ₩21,562 | ₩21,068 | ₩21,536 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,335 | ₩21,589 | ₩21,188 | ₩21,228 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,800 | ₩21,375 | ₩20,800 | ₩21,295 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,680 | ₩20,947 | ₩20,600 | ₩20,680 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,600 | ₩20,827 | ₩20,359 | ₩20,546 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,025 | ₩20,840 | ₩20,025 | ₩20,760 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,891 | ₩20,225 | ₩19,891 | ₩20,025 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,905 | ₩19,905 | ₩19,490 | ₩19,637 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,199 | ₩20,493 | ₩19,931 | ₩19,971 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,760 | ₩20,760 | ₩19,905 | ₩20,319 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,188 | ₩21,335 | ₩20,907 | ₩20,947 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,803 | ₩21,803 | ₩21,134 | ₩21,241 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,511 | ₩22,618 | ₩21,776 | ₩21,830 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,872 | ₩23,059 | ₩22,378 | ₩22,391 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,541 | ₩23,674 | ₩22,966 | ₩22,979 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,581 | ₩23,608 | ₩23,233 | ₩23,541 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,902 | ₩23,995 | ₩23,514 | ₩23,674 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,875 | ₩24,196 | ₩23,273 | ₩24,022 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,287 | ₩24,209 | ₩23,287 | ₩23,968 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,100 | ₩23,434 | ₩22,926 | ₩23,420 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,394 | ₩23,621 | ₩22,926 | ₩23,180 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,193 | ₩23,394 | ₩22,725 | ₩23,300 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,594 | ₩23,714 | ₩23,166 | ₩23,394 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,915 | ₩24,062 | ₩23,608 | ₩23,661 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,648 | ₩24,142 | ₩23,233 | ₩23,875 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,661 | ₩24,303 | ₩23,447 | ₩23,795 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,886 | ₩24,343 | ₩22,592 | ₩23,848 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,434 | ₩24,062 | ₩23,327 | ₩23,928 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,688 | ₩23,862 | ₩23,193 | ₩23,487 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,503 | ₩24,503 | ₩23,233 | ₩23,688 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,102 | ₩24,757 | ₩23,808 | ₩24,490 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,944 | ₩25,172 | ₩24,129 | ₩24,303 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,439 | ₩25,693 | ₩25,038 | ₩25,145 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,426 | ₩25,746 | ₩25,025 | ₩25,212 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,118 | ₩25,399 | ₩24,931 | ₩25,399 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,091 | ₩25,412 | ₩24,904 | ₩25,252 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,583 | ₩24,984 | ₩24,436 | ₩24,984 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,583 | ₩24,797 | ₩24,396 | ₩24,677 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,904 | ₩25,920 | ₩24,650 | ₩24,650 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,811 | ₩25,172 | ₩24,730 | ₩24,730 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,142 | ₩24,637 | ₩24,142 | ₩24,597 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,102 | ₩25,733 | ₩23,915 | ₩24,156 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,875 | ₩24,263 | ₩23,835 | ₩24,209 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,503 | ₩24,664 | ₩23,875 | ₩23,982 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,091 | ₩25,091 | ₩24,664 | ₩24,690 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,597 | ₩25,385 | ₩24,597 | ₩25,105 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,129 | ₩24,610 | ₩23,888 | ₩24,570 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,022 | ₩24,476 | ₩23,862 | ₩24,169 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,848 | ₩24,249 | ₩23,661 | ₩24,049 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,420 | ₩24,116 | ₩23,313 | ₩23,862 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,166 | ₩23,394 | ₩22,779 | ₩23,380 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,899 | ₩23,166 | ₩22,471 | ₩23,113 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,404 | ₩22,765 | ₩22,150 | ₩22,699 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,886 | ₩22,926 | ₩22,351 | ₩22,404 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,616 | ₩22,899 | ₩21,616 | ₩22,886 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,725 | ₩23,354 | ₩22,658 | ₩22,805 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩22,003 | ₩22,645 | ₩21,977 | ₩22,578 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,776 | ₩22,445 | ₩21,536 | ₩22,097 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,723 | ₩21,749 | ₩21,348 | ₩21,375 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,830 | ₩21,950 | ₩21,509 | ₩21,709 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,498 | ₩22,498 | ₩21,576 | ₩21,896 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,191 | ₩22,752 | ₩22,017 | ₩22,578 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,068 | ₩22,231 | ₩20,921 | ₩22,177 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,199 | ₩21,282 | ₩20,199 | ₩20,854 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,691 | ₩20,105 | ₩19,530 | ₩20,038 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,918 | ₩20,185 | ₩19,691 | ₩19,891 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,049 | ₩20,212 | ₩19,049 | ₩19,998 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,742 | ₩19,049 | ₩18,407 | ₩18,982 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,835 | ₩18,982 | ₩18,568 | ₩18,915 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,089 | ₩19,103 | ₩18,768 | ₩19,049 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,116 | ₩19,303 | ₩18,942 | ₩19,196 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩19,009 | ₩19,143 | ₩18,608 | ₩19,022 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,942 | ₩19,303 | ₩18,942 | ₩19,183 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,143 | ₩19,183 | ₩18,942 | ₩18,969 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,996 | ₩19,236 | ₩18,889 | ₩19,223 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,715 | ₩18,956 | ₩18,608 | ₩18,942 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,808 | ₩18,835 | ₩18,501 | ₩18,715 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,915 | ₩19,009 | ₩18,648 | ₩18,755 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,715 | ₩18,982 | ₩18,448 | ₩18,915 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,661 | ₩18,929 | ₩18,635 | ₩18,675 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,103 | ₩19,383 | ₩18,728 | ₩18,755 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,889 | ₩19,343 | ₩18,889 | ₩19,196 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,555 | ₩18,982 | ₩18,341 | ₩18,875 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,608 | ₩18,862 | ₩18,421 | ₩18,541 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,541 | ₩18,688 | ₩18,327 | ₩18,635 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,407 | ₩18,661 | ₩18,367 | ₩18,448 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,728 | ₩18,768 | ₩18,367 | ₩18,434 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,076 | ₩19,357 | ₩18,675 | ₩18,768 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,103 | ₩19,330 | ₩18,969 | ₩19,089 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,715 | ₩19,062 | ₩18,715 | ₩18,929 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,755 | ₩18,969 | ₩18,568 | ₩18,728 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,661 | ₩18,862 | ₩18,635 | ₩18,768 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,407 | ₩18,555 | ₩18,220 | ₩18,541 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,448 | ₩18,608 | ₩18,341 | ₩18,501 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,100 | ₩18,421 | ₩17,953 | ₩18,247 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,953 | ₩18,140 | ₩17,859 | ₩18,100 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,859 | ₩18,073 | ₩17,859 | ₩18,006 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,793 | ₩17,913 | ₩17,605 | ₩17,859 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩18,006 | ₩18,113 | ₩17,779 | ₩17,886 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,953 | ₩18,087 | ₩17,712 | ₩18,047 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,779 | ₩17,993 | ₩17,579 | ₩17,993 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,833 | ₩17,980 | ₩17,726 | ₩17,779 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,073 | ₩18,234 | ₩17,886 | ₩17,913 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,940 | ₩18,167 | ₩17,833 | ₩17,953 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,274 | ₩18,621 | ₩17,913 | ₩17,980 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,514 | ₩18,648 | ₩18,354 | ₩18,488 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,996 | ₩19,183 | ₩18,528 | ₩18,555 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,715 | ₩19,169 | ₩18,568 | ₩19,076 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,715 | ₩18,875 | ₩18,394 | ₩18,768 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,116 | ₩19,423 | ₩18,648 | ₩18,782 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,808 | ₩19,423 | ₩18,808 | ₩19,236 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,611 | ₩19,744 | ₩18,808 | ₩18,929 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,423 | ₩19,517 | ₩19,250 | ₩19,490 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,183 | ₩19,570 | ₩18,956 | ₩19,383 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,343 | ₩19,437 | ₩19,143 | ₩19,156 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,557 | ₩19,691 | ₩19,290 | ₩19,290 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,504 | ₩19,718 | ₩19,477 | ₩19,570 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,303 | ₩19,945 | ₩19,276 | ₩19,677 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,290 | ₩19,477 | ₩19,263 | ₩19,357 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,464 | ₩19,544 | ₩19,263 | ₩19,290 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,357 | ₩19,664 | ₩19,129 | ₩19,504 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,250 | ₩19,477 | ₩19,236 | ₩19,276 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,303 | ₩19,584 | ₩19,156 | ₩19,210 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,076 | ₩19,410 | ₩18,795 | ₩19,210 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,782 | ₩19,076 | ₩18,621 | ₩19,062 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,675 | ₩18,889 | ₩18,448 | ₩18,675 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,407 | ₩18,755 | ₩18,407 | ₩18,595 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,207 | ₩18,528 | ₩18,207 | ₩18,488 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,621 | ₩18,621 | ₩18,140 | ₩18,274 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,354 | ₩18,702 | ₩18,354 | ₩18,608 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,394 | ₩18,581 | ₩18,260 | ₩18,555 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,421 | ₩18,541 | ₩18,207 | ₩18,501 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,846 | ₩18,448 | ₩17,712 | ₩18,327 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,645 | ₩17,899 | ₩17,605 | ₩17,766 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,525 | ₩17,686 | ₩17,485 | ₩17,659 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,378 | ₩17,659 | ₩17,378 | ₩17,592 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,271 | ₩17,619 | ₩17,271 | ₩17,498 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,285 | ₩17,365 | ₩17,071 | ₩17,231 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,964 | ₩17,432 | ₩16,843 | ₩17,378 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,298 | ₩17,432 | ₩16,830 | ₩16,843 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,271 | ₩17,392 | ₩16,937 | ₩17,111 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,285 | ₩17,405 | ₩17,178 | ₩17,338 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,645 | ₩17,672 | ₩17,218 | ₩17,231 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,779 | ₩17,846 | ₩17,285 | ₩17,592 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,418 | ₩17,819 | ₩17,418 | ₩17,779 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,619 | ₩17,699 | ₩17,351 | ₩17,418 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,338 | ₩17,739 | ₩17,325 | ₩17,619 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,338 | ₩17,445 | ₩17,004 | ₩17,084 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,990 | ₩17,472 | ₩16,616 | ₩17,338 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,482 | ₩17,044 | ₩16,456 | ₩16,977 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,975 | ₩16,442 | ₩15,975 | ₩16,376 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,908 | ₩16,068 | ₩15,467 | ₩15,975 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,255 | ₩16,589 | ₩16,055 | ₩16,295 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,269 | ₩16,349 | ₩16,122 | ₩16,202 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,162 | ₩16,389 | ₩16,162 | ₩16,215 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,028 | ₩16,242 | ₩15,854 | ₩16,215 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,229 | ₩16,376 | ₩16,108 | ₩16,122 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,322 | ₩16,416 | ₩16,229 | ₩16,335 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,362 | ₩16,429 | ₩16,215 | ₩16,322 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,429 | ₩16,482 | ₩16,162 | ₩16,295 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,229 | ₩16,469 | ₩16,081 | ₩16,456 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,376 | ₩16,509 | ₩16,215 | ₩16,242 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,469 | ₩17,298 | ₩16,309 | ₩16,469 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,376 | ₩16,496 | ₩16,309 | ₩16,416 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,790 | ₩16,790 | ₩16,255 | ₩16,362 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,097 | ₩17,111 | ₩16,630 | ₩16,830 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,763 | ₩17,084 | ₩16,670 | ₩17,057 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,750 | ₩16,830 | ₩16,509 | ₩16,830 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,777 | ₩16,950 | ₩16,589 | ₩16,643 | -0.80% | 12.7만 |
|---|