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 | ₩19,796 | ₩20,037 | ₩19,663 | ₩19,716 | -0.40% | 12.8만 |
| 2026.10.08 | ₩19,676 | ₩20,103 | ₩19,449 | ₩19,997 | +1.63% | 11.8만 |
| 2026.10.07 | ₩19,476 | ₩19,957 | ₩19,476 | ₩19,729 | +1.30% | 10.2만 |
| 2026.10.06 | ₩19,850 | ₩19,930 | ₩19,556 | ₩19,569 | -1.41% | 9만 |
| 2026.10.05 | ₩19,623 | ₩19,823 | ₩19,088 | ₩19,689 | +0.34% | 12.9만 |
| 2026.10.02 | ₩19,823 | ₩20,117 | ₩19,609 | ₩19,703 | -0.61% | 13.6만 |
| 2026.10.01 | ₩19,436 | ₩19,703 | ₩19,022 | ₩19,623 | +0.96% | 14.7만 |
| 2026.09.30 | ₩19,770 | ₩19,770 | ₩19,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,369 |
| -2.03% |
| 12.5만 |
| 2026.09.29 | ₩19,689 | ₩19,850 | ₩19,569 | ₩19,703 | +0.07% | 8.8만 |
|---|
| 2026.09.28 | ₩19,943 | ₩20,023 | ₩19,703 | ₩19,783 | -0.80% | 11.6만 |
|---|
| 2026.09.25 | ₩19,930 | ₩20,130 | ₩19,729 | ₩19,890 | -0.20% | 11.6만 |
|---|
| 2026.09.24 | ₩20,184 | ₩20,317 | ₩19,916 | ₩19,943 | -1.19% | 16.8만 |
|---|
| 2026.09.23 | ₩20,197 | ₩20,210 | ₩19,930 | ₩20,050 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩20,290 | ₩20,384 | ₩19,930 | ₩20,184 | -0.53% | 14.2만 |
|---|
| 2026.09.21 | ₩19,930 | ₩20,184 | ₩19,850 | ₩20,157 | +1.14% | 10.6만 |
|---|
| 2026.09.18 | ₩20,063 | ₩20,117 | ₩19,729 | ₩20,077 | +0.07% | 34만 |
|---|
| 2026.09.17 | ₩20,304 | ₩20,451 | ₩20,023 | ₩20,103 | -0.99% | 13.4만 |
|---|
| 2026.09.16 | ₩20,197 | ₩20,317 | ₩19,970 | ₩20,197 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩19,970 | ₩20,184 | ₩19,716 | ₩20,184 | +1.07% | 13만 |
|---|
| 2026.09.14 | ₩20,130 | ₩20,411 | ₩19,957 | ₩20,063 | -0.33% | 12.6만 |
|---|
| 2026.09.11 | ₩20,250 | ₩20,250 | ₩19,676 | ₩19,997 | -1.25% | 13.6만 |
|---|
| 2026.09.10 | ₩19,997 | ₩20,144 | ₩19,836 | ₩20,063 | +0.33% | 14만 |
|---|
| 2026.09.09 | ₩19,943 | ₩20,090 | ₩19,729 | ₩20,010 | +0.33% | 16.4만 |
|---|
| 2026.09.08 | ₩20,357 | ₩20,371 | ₩20,130 | ₩20,144 | -1.05% | 14.5만 |
|---|
| 2026.09.04 | ₩20,665 | ₩20,665 | ₩20,424 | ₩20,598 | -0.32% | 9.4만 |
|---|
| 2026.09.03 | ₩20,531 | ₩20,918 | ₩20,290 | ₩20,678 | +0.72% | 16만 |
|---|
| 2026.09.02 | ₩20,518 | ₩20,665 | ₩20,277 | ₩20,344 | -0.85% | 11.3만 |
|---|
| 2026.09.01 | ₩20,357 | ₩20,518 | ₩20,197 | ₩20,384 | +0.13% | 10만 |
|---|
| 2026.08.31 | ₩20,424 | ₩20,424 | ₩20,197 | ₩20,250 | -0.85% | 15.1만 |
|---|
| 2026.08.28 | ₩20,584 | ₩20,651 | ₩20,464 | ₩20,531 | -0.26% | 14.7만 |
|---|
| 2026.08.27 | ₩20,317 | ₩20,651 | ₩20,237 | ₩20,584 | +1.31% | 10.3만 |
|---|
| 2026.08.26 | ₩20,691 | ₩20,905 | ₩20,384 | ₩20,571 | -0.58% | 8.8만 |
|---|
| 2026.08.25 | ₩20,611 | ₩20,771 | ₩20,371 | ₩20,678 | +0.32% | 11.9만 |
|---|
| 2026.08.24 | ₩20,598 | ₩20,985 | ₩20,451 | ₩20,731 | +0.65% | 9.3만 |
|---|
| 2026.08.21 | ₩20,571 | ₩20,638 | ₩20,371 | ₩20,424 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩20,344 | ₩20,598 | ₩20,250 | ₩20,544 | +0.98% | 10.9만 |
|---|
| 2026.08.19 | ₩20,785 | ₩20,998 | ₩20,304 | ₩20,357 | -2.06% | 10.4만 |
|---|
| 2026.08.18 | ₩20,718 | ₩21,132 | ₩20,518 | ₩20,838 | +0.58% | 13.9만 |
|---|
| 2026.08.17 | ₩21,052 | ₩21,720 | ₩20,531 | ₩20,571 | -2.28% | 9만 |
|---|
| 2026.08.14 | ₩20,972 | ₩21,119 | ₩20,852 | ₩21,052 | +0.38% | 7.2만 |
|---|
| 2026.08.13 | ₩20,865 | ₩21,052 | ₩20,678 | ₩20,972 | +0.51% | 14만 |
|---|
| 2026.08.12 | ₩20,624 | ₩20,798 | ₩20,531 | ₩20,651 | +0.13% | 9.6만 |
|---|
| 2026.08.11 | ₩20,638 | ₩20,905 | ₩20,317 | ₩20,598 | -0.19% | 17.5만 |
|---|
| 2026.08.10 | ₩20,531 | ₩20,798 | ₩20,304 | ₩20,504 | -0.13% | 14.4만 |
|---|
| 2026.08.07 | ₩21,065 | ₩21,119 | ₩20,598 | ₩20,718 | -1.65% | 15.8만 |
|---|
| 2026.08.06 | ₩21,359 | ₩21,626 | ₩20,838 | ₩20,892 | -2.19% | 21만 |
|---|
| 2026.08.05 | ₩20,638 | ₩21,279 | ₩19,449 | ₩21,039 | +1.94% | 27.3만 |
|---|
| 2026.08.04 | ₩22,241 | ₩22,241 | ₩21,653 | ₩21,853 | -1.74% | 13.3만 |
|---|
| 2026.08.03 | ₩22,348 | ₩22,682 | ₩22,054 | ₩22,227 | -0.54% | 13.8만 |
|---|
| 2026.07.31 | ₩22,227 | ₩22,348 | ₩21,813 | ₩22,241 | +0.06% | 11.4만 |
|---|
| 2026.07.30 | ₩23,096 | ₩23,269 | ₩22,161 | ₩22,241 | -3.70% | 13.4만 |
|---|
| 2026.07.29 | ₩23,550 | ₩23,657 | ₩22,922 | ₩23,309 | -1.02% | 16.5만 |
|---|
| 2026.07.28 | ₩23,216 | ₩23,844 | ₩23,096 | ₩23,617 | +1.73% | 22.9만 |
|---|
| 2026.07.27 | ₩22,815 | ₩23,042 | ₩22,762 | ₩22,962 | +0.64% | 11.1만 |
|---|
| 2026.07.24 | ₩21,893 | ₩22,775 | ₩21,893 | ₩22,695 | +3.66% | 13.5만 |
|---|
| 2026.07.23 | ₩21,466 | ₩21,907 | ₩21,212 | ₩21,840 | +1.74% | 15.8만 |
|---|
| 2026.07.22 | ₩22,014 | ₩22,054 | ₩21,372 | ₩21,613 | -1.82% | 13.6만 |
|---|
| 2026.07.21 | ₩22,441 | ₩22,535 | ₩22,000 | ₩22,040 | -1.79% | 12.4만 |
|---|
| 2026.07.20 | ₩22,641 | ₩23,069 | ₩22,348 | ₩22,641 | 0.00% | 15.6만 |
|---|
| 2026.07.17 | ₩22,454 | ₩23,082 | ₩22,374 | ₩22,802 | +1.55% | 19.7만 |
|---|
| 2026.07.16 | ₩21,800 | ₩22,508 | ₩21,626 | ₩22,441 | +2.94% | 14.9만 |
|---|
| 2026.07.15 | ₩22,214 | ₩22,949 | ₩21,426 | ₩21,733 | -2.16% | 10.8만 |
|---|
| 2026.07.14 | ₩22,882 | ₩22,975 | ₩22,187 | ₩22,214 | -2.92% | 15만 |
|---|
| 2026.07.13 | ₩22,227 | ₩22,935 | ₩22,134 | ₩22,882 | +2.94% | 11.6만 |
|---|
| 2026.07.10 | ₩21,893 | ₩22,161 | ₩21,640 | ₩22,121 | +1.04% | 24.4만 |
|---|
| 2026.07.09 | ₩22,267 | ₩22,267 | ₩21,519 | ₩21,880 | -1.74% | 15.9만 |
|---|
| 2026.07.08 | ₩22,067 | ₩22,441 | ₩21,880 | ₩22,267 | +0.91% | 22.4만 |
|---|
| 2026.07.07 | ₩22,134 | ₩22,401 | ₩21,853 | ₩21,934 | -0.91% | 21.7만 |
|---|
| 2026.07.06 | ₩21,600 | ₩22,027 | ₩21,453 | ₩21,800 | +0.93% | 15.2만 |
|---|
| 2026.07.02 | ₩21,867 | ₩22,147 | ₩21,506 | ₩21,867 | 0.00% | 14.4만 |
|---|
| 2026.07.01 | ₩21,760 | ₩22,134 | ₩21,706 | ₩21,853 | +0.43% | 13.9만 |
|---|
| 2026.06.30 | ₩22,147 | ₩22,147 | ₩21,533 | ₩21,613 | -2.41% | 25.1만 |
|---|
| 2026.06.29 | ₩22,334 | ₩22,495 | ₩22,201 | ₩22,254 | -0.36% | 13.9만 |
|---|
| 2026.06.26 | ₩21,573 | ₩22,441 | ₩21,185 | ₩22,348 | +3.59% | 62.5만 |
|---|
| 2026.06.25 | ₩21,853 | ₩21,853 | ₩19,997 | ₩21,479 | -1.71% | 22만 |
|---|
| 2026.06.24 | ₩21,947 | ₩22,348 | ₩21,706 | ₩22,067 | +0.55% | 17.4만 |
|---|
| 2026.06.23 | ₩21,493 | ₩22,027 | ₩21,399 | ₩21,974 | +2.24% | 12.3만 |
|---|
| 2026.06.22 | ₩21,372 | ₩21,733 | ₩21,172 | ₩21,332 | -0.19% | 17만 |
|---|
| 2026.06.18 | ₩21,760 | ₩21,853 | ₩21,319 | ₩21,466 | -1.35% | 17.3만 |
|---|
| 2026.06.17 | ₩21,733 | ₩22,000 | ₩21,359 | ₩21,600 | -0.61% | 9.7만 |
|---|
| 2026.06.16 | ₩21,600 | ₩21,720 | ₩21,466 | ₩21,693 | +0.43% | 9만 |
|---|
| 2026.06.15 | ₩21,666 | ₩21,800 | ₩21,346 | ₩21,453 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩21,372 | ₩21,546 | ₩21,052 | ₩21,519 | +0.69% | 12.3만 |
|---|
| 2026.06.11 | ₩21,319 | ₩21,573 | ₩21,172 | ₩21,212 | -0.50% | 13만 |
|---|
| 2026.06.10 | ₩20,785 | ₩21,359 | ₩20,785 | ₩21,279 | +2.38% | 12.1만 |
|---|
| 2026.06.09 | ₩20,665 | ₩20,932 | ₩20,584 | ₩20,665 | 0.00% | 10.5만 |
|---|
| 2026.06.08 | ₩20,584 | ₩20,811 | ₩20,344 | ₩20,531 | -0.26% | 15.7만 |
|---|
| 2026.06.05 | ₩20,010 | ₩20,825 | ₩20,010 | ₩20,745 | +3.67% | 14.1만 |
|---|
| 2026.06.04 | ₩19,876 | ₩20,210 | ₩19,876 | ₩20,010 | +0.67% | 14.9만 |
|---|
| 2026.06.03 | ₩19,890 | ₩19,890 | ₩19,476 | ₩19,623 | -1.34% | 20.1만 |
|---|
| 2026.06.02 | ₩20,184 | ₩20,478 | ₩19,916 | ₩19,957 | -1.13% | 20.1만 |
|---|
| 2026.06.01 | ₩20,745 | ₩20,745 | ₩19,890 | ₩20,304 | -2.12% | 24.3만 |
|---|
| 2026.05.29 | ₩21,172 | ₩21,319 | ₩20,892 | ₩20,932 | -1.14% | 16.9만 |
|---|
| 2026.05.28 | ₩21,787 | ₩21,787 | ₩21,119 | ₩21,226 | -2.58% | 17.8만 |
|---|
| 2026.05.27 | ₩22,495 | ₩22,601 | ₩21,760 | ₩21,813 | -3.03% | 15.2만 |
|---|
| 2026.05.26 | ₩22,855 | ₩23,042 | ₩22,361 | ₩22,374 | -2.10% | 24.7만 |
|---|
| 2026.05.22 | ₩23,523 | ₩23,657 | ₩22,949 | ₩22,962 | -2.39% | 18.3만 |
|---|
| 2026.05.21 | ₩23,563 | ₩23,590 | ₩23,216 | ₩23,523 | -0.17% | 15.1만 |
|---|
| 2026.05.20 | ₩23,884 | ₩23,977 | ₩23,496 | ₩23,657 | -0.95% | 35.1만 |
|---|
| 2026.05.19 | ₩23,857 | ₩24,178 | ₩23,256 | ₩24,004 | +0.62% | 19.2만 |
|---|
| 2026.05.18 | ₩23,269 | ₩24,191 | ₩23,269 | ₩23,951 | +2.93% | 17.5만 |
|---|
| 2026.05.15 | ₩23,082 | ₩23,416 | ₩22,909 | ₩23,403 | +1.39% | 14.1만 |
|---|
| 2026.05.14 | ₩23,376 | ₩23,603 | ₩22,909 | ₩23,162 | -0.91% | 19.3만 |
|---|
| 2026.05.13 | ₩23,176 | ₩23,376 | ₩22,708 | ₩23,283 | +0.46% | 27.7만 |
|---|
| 2026.05.12 | ₩23,577 | ₩23,697 | ₩23,149 | ₩23,376 | -0.85% | 19.9만 |
|---|
| 2026.05.11 | ₩23,897 | ₩24,044 | ₩23,590 | ₩23,643 | -1.06% | 15.7만 |
|---|
| 2026.05.08 | ₩23,630 | ₩24,124 | ₩23,216 | ₩23,857 | +0.96% | 13만 |
|---|
| 2026.05.07 | ₩23,643 | ₩24,284 | ₩23,430 | ₩23,777 | +0.56% | 20.8만 |
|---|
| 2026.05.06 | ₩22,869 | ₩24,325 | ₩22,575 | ₩23,830 | +4.21% | 28.5만 |
|---|
| 2026.05.05 | ₩23,416 | ₩24,044 | ₩23,309 | ₩23,910 | +2.11% | 14.7만 |
|---|
| 2026.05.04 | ₩23,670 | ₩23,844 | ₩23,176 | ₩23,470 | -0.85% | 18.5만 |
|---|
| 2026.05.01 | ₩24,485 | ₩24,485 | ₩23,216 | ₩23,670 | -3.33% | 22.9만 |
|---|
| 2026.04.30 | ₩24,084 | ₩24,739 | ₩23,790 | ₩24,471 | +1.61% | 19.7만 |
|---|
| 2026.04.29 | ₩24,926 | ₩25,153 | ₩24,111 | ₩24,284 | -2.57% | 19.8만 |
|---|
| 2026.04.28 | ₩25,420 | ₩25,674 | ₩25,019 | ₩25,126 | -1.16% | 21.2만 |
|---|
| 2026.04.27 | ₩25,407 | ₩25,727 | ₩25,006 | ₩25,193 | -0.84% | 24.3만 |
|---|
| 2026.04.24 | ₩25,099 | ₩25,380 | ₩24,912 | ₩25,380 | +1.12% | 23.4만 |
|---|
| 2026.04.23 | ₩25,073 | ₩25,393 | ₩24,886 | ₩25,233 | +0.64% | 16.2만 |
|---|
| 2026.04.22 | ₩24,565 | ₩24,966 | ₩24,418 | ₩24,966 | +1.63% | 19.1만 |
|---|
| 2026.04.21 | ₩24,565 | ₩24,779 | ₩24,378 | ₩24,658 | +0.38% | 17.7만 |
|---|
| 2026.04.20 | ₩24,886 | ₩25,901 | ₩24,632 | ₩24,632 | -1.02% | 18.2만 |
|---|
| 2026.04.17 | ₩24,792 | ₩25,153 | ₩24,712 | ₩24,712 | -0.32% | 20만 |
|---|
| 2026.04.16 | ₩24,124 | ₩24,618 | ₩24,124 | ₩24,578 | +1.88% | 17.9만 |
|---|
| 2026.04.15 | ₩24,084 | ₩25,714 | ₩23,897 | ₩24,138 | +0.22% | 15.7만 |
|---|
| 2026.04.14 | ₩23,857 | ₩24,244 | ₩23,817 | ₩24,191 | +1.40% | 21.4만 |
|---|
| 2026.04.13 | ₩24,485 | ₩24,645 | ₩23,857 | ₩23,964 | -2.13% | 19.3만 |
|---|
| 2026.04.10 | ₩25,073 | ₩25,073 | ₩24,645 | ₩24,672 | -1.60% | 18.3만 |
|---|
| 2026.04.09 | ₩24,578 | ₩25,366 | ₩24,578 | ₩25,086 | +2.07% | 25.7만 |
|---|
| 2026.04.08 | ₩24,111 | ₩24,592 | ₩23,870 | ₩24,552 | +1.83% | 30.2만 |
|---|
| 2026.04.07 | ₩24,004 | ₩24,458 | ₩23,844 | ₩24,151 | +0.61% | 21만 |
|---|
| 2026.04.06 | ₩23,830 | ₩24,231 | ₩23,643 | ₩24,031 | +0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩23,403 | ₩24,097 | ₩23,296 | ₩23,844 | +1.88% | 36.1만 |
|---|
| 2026.04.01 | ₩23,149 | ₩23,376 | ₩22,762 | ₩23,363 | +0.92% | 33.9만 |
|---|
| 2026.03.31 | ₩22,882 | ₩23,149 | ₩22,454 | ₩23,096 | +0.93% | 40.6만 |
|---|
| 2026.03.30 | ₩22,388 | ₩22,748 | ₩22,134 | ₩22,682 | +1.31% | 21.4만 |
|---|
| 2026.03.27 | ₩22,869 | ₩22,909 | ₩22,334 | ₩22,388 | -2.10% | 25.1만 |
|---|
| 2026.03.26 | ₩21,600 | ₩22,882 | ₩21,600 | ₩22,869 | +5.88% | 26.2만 |
|---|
| 2026.03.25 | ₩22,708 | ₩23,336 | ₩22,641 | ₩22,788 | +0.35% | 24만 |
|---|
| 2026.03.24 | ₩21,987 | ₩22,628 | ₩21,960 | ₩22,561 | +2.61% | 40.8만 |
|---|
| 2026.03.23 | ₩21,760 | ₩22,428 | ₩21,519 | ₩22,080 | +1.47% | 33.8만 |
|---|
| 2026.03.20 | ₩21,706 | ₩21,733 | ₩21,332 | ₩21,359 | -1.60% | 34.5만 |
|---|
| 2026.03.19 | ₩21,813 | ₩21,934 | ₩21,493 | ₩21,693 | -0.55% | 19.8만 |
|---|
| 2026.03.18 | ₩22,481 | ₩22,481 | ₩21,559 | ₩21,880 | -2.67% | 23.7만 |
|---|
| 2026.03.17 | ₩22,174 | ₩22,735 | ₩22,000 | ₩22,561 | +1.75% | 34만 |
|---|
| 2026.03.16 | ₩21,052 | ₩22,214 | ₩20,905 | ₩22,161 | +5.27% | 51.7만 |
|---|
| 2026.03.13 | ₩20,184 | ₩21,266 | ₩20,184 | ₩20,838 | +3.24% | 36.8만 |
|---|
| 2026.03.12 | ₩19,676 | ₩20,090 | ₩19,516 | ₩20,023 | +1.77% | 14만 |
|---|
| 2026.03.11 | ₩19,903 | ₩20,170 | ₩19,676 | ₩19,876 | -0.13% | 13.4만 |
|---|
| 2026.03.10 | ₩19,035 | ₩20,197 | ₩19,035 | ₩19,983 | +4.98% | 16.4만 |
|---|
| 2026.03.09 | ₩18,728 | ₩19,035 | ₩18,394 | ₩18,968 | +1.28% | 14.5만 |
|---|
| 2026.03.06 | ₩18,821 | ₩18,968 | ₩18,554 | ₩18,901 | +0.43% | 8.5만 |
|---|
| 2026.03.05 | ₩19,075 | ₩19,088 | ₩18,754 | ₩19,035 | -0.21% | 8.3만 |
|---|
| 2026.03.04 | ₩19,102 | ₩19,289 | ₩18,928 | ₩19,182 | +0.42% | 7만 |
|---|
| 2026.03.03 | ₩18,995 | ₩19,128 | ₩18,594 | ₩19,008 | +0.07% | 9.7만 |
|---|
| 2026.03.02 | ₩18,928 | ₩19,289 | ₩18,928 | ₩19,168 | +1.27% | 11.6만 |
|---|
| 2026.02.27 | ₩19,128 | ₩19,168 | ₩18,928 | ₩18,955 | -0.91% | 7.2만 |
|---|
| 2026.02.26 | ₩18,981 | ₩19,222 | ₩18,875 | ₩19,209 | +1.20% | 10.5만 |
|---|
| 2026.02.25 | ₩18,701 | ₩18,941 | ₩18,594 | ₩18,928 | +1.21% | 6.6만 |
|---|
| 2026.02.24 | ₩18,794 | ₩18,821 | ₩18,487 | ₩18,701 | -0.50% | 9.7만 |
|---|
| 2026.02.23 | ₩18,901 | ₩18,995 | ₩18,634 | ₩18,741 | -0.85% | 8.2만 |
|---|
| 2026.02.20 | ₩18,701 | ₩18,968 | ₩18,434 | ₩18,901 | +1.07% | 9.2만 |
|---|
| 2026.02.19 | ₩18,647 | ₩18,915 | ₩18,621 | ₩18,661 | +0.07% | 13.2만 |
|---|
| 2026.02.18 | ₩19,088 | ₩19,369 | ₩18,714 | ₩18,741 | -1.82% | 9만 |
|---|
| 2026.02.17 | ₩18,875 | ₩19,329 | ₩18,875 | ₩19,182 | +1.63% | 14.2만 |
|---|
| 2026.02.13 | ₩18,541 | ₩18,968 | ₩18,327 | ₩18,861 | +1.73% | 11만 |
|---|
| 2026.02.12 | ₩18,594 | ₩18,848 | ₩18,407 | ₩18,527 | -0.36% | 12.3만 |
|---|
| 2026.02.11 | ₩18,527 | ₩18,674 | ₩18,314 | ₩18,621 | +0.50% | 8.1만 |
|---|
| 2026.02.10 | ₩18,394 | ₩18,647 | ₩18,354 | ₩18,434 | +0.22% | 19.4만 |
|---|
| 2026.02.09 | ₩18,714 | ₩18,754 | ₩18,354 | ₩18,420 | -1.57% | 16.1만 |
|---|
| 2026.02.06 | ₩19,062 | ₩19,342 | ₩18,661 | ₩18,754 | -1.61% | 16.1만 |
|---|
| 2026.02.05 | ₩19,088 | ₩19,315 | ₩18,955 | ₩19,075 | -0.07% | 9.5만 |
|---|
| 2026.02.04 | ₩18,701 | ₩19,048 | ₩18,701 | ₩18,915 | +1.14% | 20.6만 |
|---|
| 2026.02.03 | ₩18,741 | ₩18,955 | ₩18,554 | ₩18,714 | -0.14% | 8.5만 |
|---|
| 2026.02.02 | ₩18,647 | ₩18,848 | ₩18,621 | ₩18,754 | +0.57% | 11.5만 |
|---|
| 2026.01.30 | ₩18,394 | ₩18,541 | ₩18,207 | ₩18,527 | +0.73% | 12.8만 |
|---|
| 2026.01.29 | ₩18,434 | ₩18,594 | ₩18,327 | ₩18,487 | +0.29% | 10.8만 |
|---|
| 2026.01.28 | ₩18,086 | ₩18,407 | ₩17,940 | ₩18,233 | +0.81% | 10.6만 |
|---|
| 2026.01.27 | ₩17,940 | ₩18,127 | ₩17,846 | ₩18,086 | +0.82% | 8.6만 |
|---|
| 2026.01.26 | ₩17,846 | ₩18,060 | ₩17,846 | ₩17,993 | +0.82% | 12.8만 |
|---|
| 2026.01.23 | ₩17,779 | ₩17,899 | ₩17,592 | ₩17,846 | +0.38% | 9만 |
|---|
| 2026.01.22 | ₩17,993 | ₩18,100 | ₩17,766 | ₩17,873 | -0.67% | 21.1만 |
|---|
| 2026.01.21 | ₩17,940 | ₩18,073 | ₩17,699 | ₩18,033 | +0.52% | 15.4만 |
|---|
| 2026.01.20 | ₩17,766 | ₩17,980 | ₩17,566 | ₩17,980 | +1.20% | 14.8만 |
|---|
| 2026.01.16 | ₩17,819 | ₩17,966 | ₩17,712 | ₩17,766 | -0.30% | 10.5만 |
|---|
| 2026.01.15 | ₩18,060 | ₩18,220 | ₩17,873 | ₩17,899 | -0.89% | 10.4만 |
|---|
| 2026.01.14 | ₩17,926 | ₩18,153 | ₩17,819 | ₩17,940 | +0.07% | 18.4만 |
|---|
| 2026.01.13 | ₩18,260 | ₩18,607 | ₩17,899 | ₩17,966 | -1.61% | 8.9만 |
|---|
| 2026.01.12 | ₩18,501 | ₩18,634 | ₩18,340 | ₩18,474 | -0.14% | 10.7만 |
|---|
| 2026.01.09 | ₩18,981 | ₩19,168 | ₩18,514 | ₩18,541 | -2.32% | 11.9만 |
|---|
| 2026.01.08 | ₩18,701 | ₩19,155 | ₩18,554 | ₩19,062 | +1.93% | 8.8만 |
|---|
| 2026.01.07 | ₩18,701 | ₩18,861 | ₩18,380 | ₩18,754 | +0.29% | 9.8만 |
|---|
| 2026.01.06 | ₩19,102 | ₩19,409 | ₩18,634 | ₩18,768 | -1.75% | 12.1만 |
|---|
| 2026.01.05 | ₩18,794 | ₩19,409 | ₩18,794 | ₩19,222 | +2.27% | 13.1만 |
|---|
| 2026.01.02 | ₩19,596 | ₩19,729 | ₩18,794 | ₩18,915 | -3.48% | 16.8만 |
|---|
| 2025.12.31 | ₩19,409 | ₩19,502 | ₩19,235 | ₩19,476 | +0.34% | 11만 |
|---|
| 2025.12.30 | ₩19,168 | ₩19,556 | ₩18,941 | ₩19,369 | +1.05% | 22.8만 |
|---|
| 2025.12.29 | ₩19,329 | ₩19,422 | ₩19,128 | ₩19,142 | -0.97% | 18.6만 |
|---|
| 2025.12.26 | ₩19,542 | ₩19,676 | ₩19,275 | ₩19,275 | -1.37% | 10.8만 |
|---|
| 2025.12.24 | ₩19,489 | ₩19,703 | ₩19,462 | ₩19,556 | +0.34% | 7.2만 |
|---|
| 2025.12.23 | ₩19,289 | ₩19,930 | ₩19,262 | ₩19,663 | +1.94% | 17.3만 |
|---|
| 2025.12.22 | ₩19,275 | ₩19,462 | ₩19,249 | ₩19,342 | +0.35% | 16.6만 |
|---|
| 2025.12.19 | ₩19,449 | ₩19,529 | ₩19,249 | ₩19,275 | -0.89% | 39.7만 |
|---|
| 2025.12.18 | ₩19,342 | ₩19,649 | ₩19,115 | ₩19,489 | +0.76% | 38.1만 |
|---|
| 2025.12.17 | ₩19,235 | ₩19,462 | ₩19,222 | ₩19,262 | +0.14% | 42.1만 |
|---|
| 2025.12.16 | ₩19,289 | ₩19,569 | ₩19,142 | ₩19,195 | -0.48% | 35.9만 |
|---|
| 2025.12.15 | ₩19,062 | ₩19,396 | ₩18,781 | ₩19,195 | +0.70% | 39.3만 |
|---|
| 2025.12.12 | ₩18,768 | ₩19,062 | ₩18,607 | ₩19,048 | +1.49% | 14.4만 |
|---|
| 2025.12.11 | ₩18,661 | ₩18,875 | ₩18,434 | ₩18,661 | 0.00% | 18.1만 |
|---|
| 2025.12.10 | ₩18,394 | ₩18,741 | ₩18,394 | ₩18,581 | +1.02% | 21.9만 |
|---|
| 2025.12.09 | ₩18,193 | ₩18,514 | ₩18,193 | ₩18,474 | +1.54% | 12만 |
|---|
| 2025.12.08 | ₩18,607 | ₩18,607 | ₩18,127 | ₩18,260 | -1.87% | 12.6만 |
|---|
| 2025.12.05 | ₩18,340 | ₩18,688 | ₩18,340 | ₩18,594 | +1.38% | 12만 |
|---|
| 2025.12.04 | ₩18,380 | ₩18,567 | ₩18,247 | ₩18,541 | +0.87% | 16.1만 |
|---|
| 2025.12.03 | ₩18,407 | ₩18,527 | ₩18,193 | ₩18,487 | +0.44% | 13.5만 |
|---|
| 2025.12.02 | ₩17,833 | ₩18,434 | ₩17,699 | ₩18,314 | +2.70% | 14.9만 |
|---|
| 2025.12.01 | ₩17,632 | ₩17,886 | ₩17,592 | ₩17,753 | +0.68% | 10.2만 |
|---|
| 2025.11.28 | ₩17,512 | ₩17,672 | ₩17,472 | ₩17,646 | +0.76% | 5.2만 |
|---|
| 2025.11.26 | ₩17,365 | ₩17,646 | ₩17,365 | ₩17,579 | +1.23% | 8.2만 |
|---|
| 2025.11.25 | ₩17,258 | ₩17,606 | ₩17,258 | ₩17,485 | +1.32% | 10.2만 |
|---|
| 2025.11.24 | ₩17,272 | ₩17,352 | ₩17,058 | ₩17,218 | -0.31% | 7.5만 |
|---|
| 2025.11.21 | ₩16,951 | ₩17,419 | ₩16,831 | ₩17,365 | +2.44% | 17.4만 |
|---|
| 2025.11.20 | ₩17,285 | ₩17,419 | ₩16,817 | ₩16,831 | -2.63% | 10.2만 |
|---|
| 2025.11.19 | ₩17,258 | ₩17,378 | ₩16,924 | ₩17,098 | -0.93% | 12만 |
|---|
| 2025.11.18 | ₩17,272 | ₩17,392 | ₩17,165 | ₩17,325 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩17,632 | ₩17,659 | ₩17,205 | ₩17,218 | -2.35% | 7.9만 |
|---|
| 2025.11.14 | ₩17,766 | ₩17,833 | ₩17,272 | ₩17,579 | -1.05% | 8.9만 |
|---|
| 2025.11.13 | ₩17,405 | ₩17,806 | ₩17,405 | ₩17,766 | +2.07% | 13만 |
|---|
| 2025.11.12 | ₩17,606 | ₩17,686 | ₩17,338 | ₩17,405 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩17,325 | ₩17,726 | ₩17,312 | ₩17,606 | +1.62% | 16.4만 |
|---|
| 2025.11.10 | ₩17,325 | ₩17,432 | ₩16,991 | ₩17,071 | -1.46% | 16.3만 |
|---|
| 2025.11.07 | ₩16,978 | ₩17,459 | ₩16,604 | ₩17,325 | +2.05% | 15.9만 |
|---|
| 2025.11.06 | ₩16,470 | ₩17,031 | ₩16,443 | ₩16,964 | +3.00% | 15.7만 |
|---|
| 2025.11.05 | ₩15,963 | ₩16,430 | ₩15,963 | ₩16,363 | +2.51% | 9.4만 |
|---|
| 2025.11.04 | ₩15,896 | ₩16,056 | ₩15,455 | ₩15,963 | +0.42% | 21.2만 |
|---|
| 2025.11.03 | ₩16,243 | ₩16,577 | ₩16,043 | ₩16,283 | +0.25% | 9.9만 |
|---|
| 2025.10.31 | ₩16,256 | ₩16,337 | ₩16,110 | ₩16,190 | -0.41% | 17.5만 |
|---|
| 2025.10.30 | ₩16,150 | ₩16,377 | ₩16,150 | ₩16,203 | +0.33% | 16.7만 |
|---|
| 2025.10.29 | ₩16,016 | ₩16,230 | ₩15,842 | ₩16,203 | +1.17% | 19.8만 |
|---|
| 2025.10.28 | ₩16,216 | ₩16,363 | ₩16,096 | ₩16,110 | -0.66% | 10.5만 |
|---|
| 2025.10.27 | ₩16,310 | ₩16,403 | ₩16,216 | ₩16,323 | +0.08% | 18만 |
|---|
| 2025.10.24 | ₩16,350 | ₩16,417 | ₩16,203 | ₩16,310 | -0.25% | 7만 |
|---|
| 2025.10.23 | ₩16,417 | ₩16,470 | ₩16,150 | ₩16,283 | -0.81% | 8.1만 |
|---|
| 2025.10.22 | ₩16,216 | ₩16,457 | ₩16,069 | ₩16,443 | +1.40% | 9.8만 |
|---|
| 2025.10.21 | ₩16,363 | ₩16,497 | ₩16,203 | ₩16,230 | -0.82% | 10.1만 |
|---|
| 2025.10.20 | ₩16,457 | ₩17,285 | ₩16,297 | ₩16,457 | 0.00% | 9.4만 |
|---|
| 2025.10.17 | ₩16,363 | ₩16,484 | ₩16,297 | ₩16,403 | +0.24% | 10.4만 |
|---|
| 2025.10.16 | ₩16,777 | ₩16,777 | ₩16,243 | ₩16,350 | -2.55% | 18.4만 |
|---|
| 2025.10.15 | ₩17,085 | ₩17,098 | ₩16,617 | ₩16,817 | -1.56% | 7.9만 |
|---|
| 2025.10.14 | ₩16,751 | ₩17,071 | ₩16,657 | ₩17,045 | +1.75% | 8.6만 |
|---|
| 2025.10.13 | ₩16,737 | ₩16,817 | ₩16,497 | ₩16,817 | +0.48% | 13.8만 |
|---|
| 2025.10.10 | ₩16,764 | ₩16,938 | ₩16,577 | ₩16,630 | -0.80% | 12.7만 |
|---|