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 | ₩19,808 | ₩20,049 | ₩19,674 | ₩19,728 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,688 | ₩20,116 | ₩19,461 | ₩20,009 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,487 | ₩19,969 | ₩19,487 | ₩19,741 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,862 | ₩19,942 | ₩19,568 | ₩19,581 | -1.41% | 9만 |
| 2026.10.05 | ₩19,634 | ₩19,835 | ₩19,100 | ₩19,701 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,835 | ₩20,129 | ₩19,621 | ₩19,715 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,447 | ₩19,715 | ₩19,033 | ₩19,634 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,781 | ₩19,781 | ₩19,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,380 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,701 | ₩19,862 | ₩19,581 | ₩19,715 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,955 | ₩20,035 | ₩19,715 | ₩19,795 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,942 | ₩20,142 | ₩19,741 | ₩19,902 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,196 | ₩20,329 | ₩19,928 | ₩19,955 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,209 | ₩20,222 | ₩19,942 | ₩20,062 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,303 | ₩20,396 | ₩19,942 | ₩20,196 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,942 | ₩20,196 | ₩19,862 | ₩20,169 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,075 | ₩20,129 | ₩19,741 | ₩20,089 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,316 | ₩20,463 | ₩20,035 | ₩20,116 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,209 | ₩20,329 | ₩19,982 | ₩20,209 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,982 | ₩20,196 | ₩19,728 | ₩20,196 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,142 | ₩20,423 | ₩19,969 | ₩20,075 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,263 | ₩20,263 | ₩19,688 | ₩20,009 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩20,009 | ₩20,156 | ₩19,848 | ₩20,075 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,955 | ₩20,102 | ₩19,741 | ₩20,022 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,369 | ₩20,383 | ₩20,142 | ₩20,156 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,677 | ₩20,677 | ₩20,436 | ₩20,610 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,543 | ₩20,931 | ₩20,303 | ₩20,690 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,530 | ₩20,677 | ₩20,289 | ₩20,356 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,369 | ₩20,530 | ₩20,209 | ₩20,396 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,436 | ₩20,436 | ₩20,209 | ₩20,263 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,597 | ₩20,664 | ₩20,476 | ₩20,543 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,329 | ₩20,664 | ₩20,249 | ₩20,597 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,704 | ₩20,917 | ₩20,396 | ₩20,583 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,623 | ₩20,784 | ₩20,383 | ₩20,690 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,610 | ₩20,998 | ₩20,463 | ₩20,744 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,583 | ₩20,650 | ₩20,383 | ₩20,436 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,356 | ₩20,610 | ₩20,263 | ₩20,557 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,797 | ₩21,011 | ₩20,316 | ₩20,369 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,730 | ₩21,145 | ₩20,530 | ₩20,851 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,065 | ₩21,733 | ₩20,543 | ₩20,583 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,984 | ₩21,131 | ₩20,864 | ₩21,065 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,877 | ₩21,065 | ₩20,690 | ₩20,984 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,637 | ₩20,811 | ₩20,543 | ₩20,664 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,650 | ₩20,917 | ₩20,329 | ₩20,610 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,543 | ₩20,811 | ₩20,316 | ₩20,517 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,078 | ₩21,131 | ₩20,610 | ₩20,730 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,372 | ₩21,639 | ₩20,851 | ₩20,904 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,650 | ₩21,292 | ₩19,461 | ₩21,051 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,254 | ₩22,254 | ₩21,666 | ₩21,866 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,361 | ₩22,695 | ₩22,067 | ₩22,241 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,241 | ₩22,361 | ₩21,826 | ₩22,254 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,109 | ₩23,283 | ₩22,174 | ₩22,254 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,564 | ₩23,671 | ₩22,936 | ₩23,323 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,230 | ₩23,858 | ₩23,109 | ₩23,631 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,829 | ₩23,056 | ₩22,775 | ₩22,976 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,907 | ₩22,789 | ₩21,907 | ₩22,708 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,479 | ₩21,920 | ₩21,225 | ₩21,853 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,027 | ₩22,067 | ₩21,385 | ₩21,626 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,455 | ₩22,548 | ₩22,013 | ₩22,054 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,655 | ₩23,083 | ₩22,361 | ₩22,655 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,468 | ₩23,096 | ₩22,388 | ₩22,815 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,813 | ₩22,521 | ₩21,639 | ₩22,455 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,227 | ₩22,962 | ₩21,439 | ₩21,746 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,896 | ₩22,989 | ₩22,201 | ₩22,227 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,241 | ₩22,949 | ₩22,147 | ₩22,896 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,907 | ₩22,174 | ₩21,653 | ₩22,134 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,281 | ₩22,281 | ₩21,532 | ₩21,893 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,080 | ₩22,455 | ₩21,893 | ₩22,281 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,147 | ₩22,414 | ₩21,866 | ₩21,947 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,612 | ₩22,040 | ₩21,465 | ₩21,813 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,880 | ₩22,160 | ₩21,519 | ₩21,880 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,773 | ₩22,147 | ₩21,719 | ₩21,866 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,160 | ₩22,160 | ₩21,546 | ₩21,626 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,348 | ₩22,508 | ₩22,214 | ₩22,267 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,586 | ₩22,455 | ₩21,198 | ₩22,361 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,866 | ₩21,866 | ₩20,009 | ₩21,492 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,960 | ₩22,361 | ₩21,719 | ₩22,080 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,506 | ₩22,040 | ₩21,412 | ₩21,987 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,385 | ₩21,746 | ₩21,185 | ₩21,345 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,773 | ₩21,866 | ₩21,332 | ₩21,479 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,746 | ₩22,013 | ₩21,372 | ₩21,612 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,612 | ₩21,733 | ₩21,479 | ₩21,706 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,679 | ₩21,813 | ₩21,359 | ₩21,465 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,385 | ₩21,559 | ₩21,065 | ₩21,532 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,332 | ₩21,586 | ₩21,185 | ₩21,225 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,797 | ₩21,372 | ₩20,797 | ₩21,292 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,677 | ₩20,944 | ₩20,597 | ₩20,677 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,597 | ₩20,824 | ₩20,356 | ₩20,543 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,022 | ₩20,837 | ₩20,022 | ₩20,757 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,888 | ₩20,222 | ₩19,888 | ₩20,022 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,902 | ₩19,902 | ₩19,487 | ₩19,634 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,196 | ₩20,490 | ₩19,928 | ₩19,969 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,757 | ₩20,757 | ₩19,902 | ₩20,316 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,185 | ₩21,332 | ₩20,904 | ₩20,944 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,800 | ₩21,800 | ₩21,131 | ₩21,238 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,508 | ₩22,615 | ₩21,773 | ₩21,826 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,869 | ₩23,056 | ₩22,374 | ₩22,388 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,537 | ₩23,671 | ₩22,962 | ₩22,976 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,577 | ₩23,604 | ₩23,230 | ₩23,537 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,898 | ₩23,992 | ₩23,510 | ₩23,671 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,871 | ₩24,192 | ₩23,270 | ₩24,018 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,283 | ₩24,205 | ₩23,283 | ₩23,965 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,096 | ₩23,430 | ₩22,922 | ₩23,417 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,390 | ₩23,617 | ₩22,922 | ₩23,176 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,190 | ₩23,390 | ₩22,722 | ₩23,297 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,591 | ₩23,711 | ₩23,163 | ₩23,390 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,911 | ₩24,058 | ₩23,604 | ₩23,657 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,644 | ₩24,139 | ₩23,230 | ₩23,871 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,657 | ₩24,299 | ₩23,444 | ₩23,791 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,882 | ₩24,339 | ₩22,588 | ₩23,845 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,430 | ₩24,058 | ₩23,323 | ₩23,925 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,684 | ₩23,858 | ₩23,190 | ₩23,484 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,500 | ₩24,500 | ₩23,230 | ₩23,684 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,099 | ₩24,753 | ₩23,804 | ₩24,486 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,941 | ₩25,168 | ₩24,125 | ₩24,299 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,435 | ₩25,689 | ₩25,034 | ₩25,141 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,422 | ₩25,743 | ₩25,021 | ₩25,208 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,114 | ₩25,395 | ₩24,927 | ₩25,395 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,088 | ₩25,408 | ₩24,900 | ₩25,248 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,580 | ₩24,981 | ₩24,433 | ₩24,981 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,580 | ₩24,794 | ₩24,393 | ₩24,673 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,900 | ₩25,916 | ₩24,647 | ₩24,647 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,807 | ₩25,168 | ₩24,727 | ₩24,727 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,139 | ₩24,633 | ₩24,139 | ₩24,593 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,099 | ₩25,729 | ₩23,911 | ₩24,152 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,871 | ₩24,259 | ₩23,831 | ₩24,205 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,500 | ₩24,660 | ₩23,871 | ₩23,978 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,088 | ₩25,088 | ₩24,660 | ₩24,687 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,593 | ₩25,382 | ₩24,593 | ₩25,101 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,125 | ₩24,606 | ₩23,885 | ₩24,566 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,018 | ₩24,473 | ₩23,858 | ₩24,165 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,845 | ₩24,246 | ₩23,657 | ₩24,045 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,417 | ₩24,112 | ₩23,310 | ₩23,858 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,163 | ₩23,390 | ₩22,775 | ₩23,377 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,896 | ₩23,163 | ₩22,468 | ₩23,109 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,401 | ₩22,762 | ₩22,147 | ₩22,695 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,882 | ₩22,922 | ₩22,348 | ₩22,401 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,612 | ₩22,896 | ₩21,612 | ₩22,882 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,722 | ₩23,350 | ₩22,655 | ₩22,802 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩22,000 | ₩22,642 | ₩21,973 | ₩22,575 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,773 | ₩22,441 | ₩21,532 | ₩22,094 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,719 | ₩21,746 | ₩21,345 | ₩21,372 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,826 | ₩21,947 | ₩21,506 | ₩21,706 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,495 | ₩22,495 | ₩21,572 | ₩21,893 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,187 | ₩22,749 | ₩22,013 | ₩22,575 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,065 | ₩22,227 | ₩20,917 | ₩22,174 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,196 | ₩21,278 | ₩20,196 | ₩20,851 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,688 | ₩20,102 | ₩19,527 | ₩20,035 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,915 | ₩20,182 | ₩19,688 | ₩19,888 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,046 | ₩20,209 | ₩19,046 | ₩19,995 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,739 | ₩19,046 | ₩18,405 | ₩18,979 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,832 | ₩18,979 | ₩18,565 | ₩18,913 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,086 | ₩19,100 | ₩18,766 | ₩19,046 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,113 | ₩19,300 | ₩18,939 | ₩19,193 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩19,006 | ₩19,140 | ₩18,605 | ₩19,020 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,939 | ₩19,300 | ₩18,939 | ₩19,180 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,140 | ₩19,180 | ₩18,939 | ₩18,966 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,993 | ₩19,233 | ₩18,886 | ₩19,220 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,712 | ₩18,953 | ₩18,605 | ₩18,939 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,806 | ₩18,832 | ₩18,498 | ₩18,712 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,913 | ₩19,006 | ₩18,645 | ₩18,752 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,712 | ₩18,979 | ₩18,445 | ₩18,913 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,659 | ₩18,926 | ₩18,632 | ₩18,672 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,100 | ₩19,380 | ₩18,725 | ₩18,752 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,886 | ₩19,340 | ₩18,886 | ₩19,193 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,552 | ₩18,979 | ₩18,338 | ₩18,873 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,605 | ₩18,859 | ₩18,418 | ₩18,538 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,538 | ₩18,685 | ₩18,325 | ₩18,632 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,405 | ₩18,659 | ₩18,365 | ₩18,445 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,725 | ₩18,766 | ₩18,365 | ₩18,431 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,073 | ₩19,354 | ₩18,672 | ₩18,766 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,100 | ₩19,327 | ₩18,966 | ₩19,086 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,712 | ₩19,060 | ₩18,712 | ₩18,926 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,752 | ₩18,966 | ₩18,565 | ₩18,725 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,659 | ₩18,859 | ₩18,632 | ₩18,766 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,405 | ₩18,552 | ₩18,218 | ₩18,538 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,445 | ₩18,605 | ₩18,338 | ₩18,498 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,097 | ₩18,418 | ₩17,950 | ₩18,244 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,950 | ₩18,137 | ₩17,857 | ₩18,097 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,857 | ₩18,071 | ₩17,857 | ₩18,004 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,790 | ₩17,910 | ₩17,603 | ₩17,857 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩18,004 | ₩18,111 | ₩17,777 | ₩17,883 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,950 | ₩18,084 | ₩17,710 | ₩18,044 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,777 | ₩17,990 | ₩17,576 | ₩17,990 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,830 | ₩17,977 | ₩17,723 | ₩17,777 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,071 | ₩18,231 | ₩17,883 | ₩17,910 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,937 | ₩18,164 | ₩17,830 | ₩17,950 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,271 | ₩18,619 | ₩17,910 | ₩17,977 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,512 | ₩18,645 | ₩18,351 | ₩18,485 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,993 | ₩19,180 | ₩18,525 | ₩18,552 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,712 | ₩19,167 | ₩18,565 | ₩19,073 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,712 | ₩18,873 | ₩18,391 | ₩18,766 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,113 | ₩19,421 | ₩18,645 | ₩18,779 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,806 | ₩19,421 | ₩18,806 | ₩19,233 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,608 | ₩19,741 | ₩18,806 | ₩18,926 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,421 | ₩19,514 | ₩19,247 | ₩19,487 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,180 | ₩19,568 | ₩18,953 | ₩19,380 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,340 | ₩19,434 | ₩19,140 | ₩19,153 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,554 | ₩19,688 | ₩19,287 | ₩19,287 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,501 | ₩19,715 | ₩19,474 | ₩19,568 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,300 | ₩19,942 | ₩19,273 | ₩19,674 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,287 | ₩19,474 | ₩19,260 | ₩19,354 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,461 | ₩19,541 | ₩19,260 | ₩19,287 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,354 | ₩19,661 | ₩19,126 | ₩19,501 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,247 | ₩19,474 | ₩19,233 | ₩19,273 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,300 | ₩19,581 | ₩19,153 | ₩19,207 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,073 | ₩19,407 | ₩18,792 | ₩19,207 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,779 | ₩19,073 | ₩18,619 | ₩19,060 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,672 | ₩18,886 | ₩18,445 | ₩18,672 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,405 | ₩18,752 | ₩18,405 | ₩18,592 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,204 | ₩18,525 | ₩18,204 | ₩18,485 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,619 | ₩18,619 | ₩18,137 | ₩18,271 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,351 | ₩18,699 | ₩18,351 | ₩18,605 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,391 | ₩18,578 | ₩18,258 | ₩18,552 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,418 | ₩18,538 | ₩18,204 | ₩18,498 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,843 | ₩18,445 | ₩17,710 | ₩18,325 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,643 | ₩17,897 | ₩17,603 | ₩17,763 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,523 | ₩17,683 | ₩17,482 | ₩17,656 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,376 | ₩17,656 | ₩17,376 | ₩17,589 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,269 | ₩17,616 | ₩17,269 | ₩17,496 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,282 | ₩17,362 | ₩17,068 | ₩17,229 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,961 | ₩17,429 | ₩16,841 | ₩17,376 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,295 | ₩17,429 | ₩16,828 | ₩16,841 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,269 | ₩17,389 | ₩16,934 | ₩17,108 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,282 | ₩17,402 | ₩17,175 | ₩17,335 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,643 | ₩17,670 | ₩17,215 | ₩17,229 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,777 | ₩17,843 | ₩17,282 | ₩17,589 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,416 | ₩17,817 | ₩17,416 | ₩17,777 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,616 | ₩17,696 | ₩17,349 | ₩17,416 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,335 | ₩17,736 | ₩17,322 | ₩17,616 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,335 | ₩17,442 | ₩17,001 | ₩17,081 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,988 | ₩17,469 | ₩16,614 | ₩17,335 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,480 | ₩17,041 | ₩16,453 | ₩16,975 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,972 | ₩16,440 | ₩15,972 | ₩16,373 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,905 | ₩16,066 | ₩15,464 | ₩15,972 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,253 | ₩16,587 | ₩16,052 | ₩16,293 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,266 | ₩16,346 | ₩16,119 | ₩16,199 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,159 | ₩16,386 | ₩16,159 | ₩16,213 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,026 | ₩16,239 | ₩15,852 | ₩16,213 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,226 | ₩16,373 | ₩16,106 | ₩16,119 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,320 | ₩16,413 | ₩16,226 | ₩16,333 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,360 | ₩16,427 | ₩16,213 | ₩16,320 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,427 | ₩16,480 | ₩16,159 | ₩16,293 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,226 | ₩16,467 | ₩16,079 | ₩16,453 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,373 | ₩16,507 | ₩16,213 | ₩16,239 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,467 | ₩17,295 | ₩16,306 | ₩16,467 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,373 | ₩16,493 | ₩16,306 | ₩16,413 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,787 | ₩16,787 | ₩16,253 | ₩16,360 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,095 | ₩17,108 | ₩16,627 | ₩16,828 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,761 | ₩17,081 | ₩16,667 | ₩17,055 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,747 | ₩16,828 | ₩16,507 | ₩16,828 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,774 | ₩16,948 | ₩16,587 | ₩16,640 | -0.80% | 12.7만 |
|---|