시장 데이터를 불러오는 중
전체 종목
Greenlane Holdings, Inc. - Class A Common Stock 과거 주가
Greenlane Holdings, Inc. - Class A Common Stock · GNLN · NASDAQ
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenlane Holdings, Inc. - Class A Common Stock · GNLN · NASDAQ
주요 사업 분야는 내구소비재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,742 | ₩3,809 | ₩3,634 | ₩3,809 | +1.79% | 2.1만 |
| 2026.10.08 | ₩3,842 | ₩3,886 | ₩3,594 | ₩3,795 | -1.22% | 9.9천 |
| 2026.10.07 | ₩4,104 | ₩4,104 | ₩3,882 | ₩3,956 | -3.59% | 1.6만 |
| 2026.10.06 | ₩4,184 | ₩4,580 | ₩4,037 | ₩4,171 | -0.32% | 4.8만 |
| 2026.10.05 | ₩3,795 | ₩4,868 | ₩3,775 | ₩4,694 | +23.67% | 15.1만 |
| 2026.10.02 | ₩3,943 | ₩3,983 | ₩3,554 | ₩3,567 | -9.52% | 8.3천 |
| 2026.10.01 | ₩3,783 | ₩3,970 | ₩3,783 | ₩3,869 | +2.27% | 2.6만 |
| 2026.09.30 | ₩3,755 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,943 |
| +5.00% |
| 1.8만 |
| 2026.09.29 | ₩3,715 | ₩3,822 | ₩3,567 | ₩3,822 | +2.89% | 1.2만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,023 | ₩3,339 | ₩3,634 | -9.67% | 3.2만 |
|---|
| 2026.09.25 | ₩4,130 | ₩4,318 | ₩3,916 | ₩4,117 | -0.32% | 4.2만 |
|---|
| 2026.09.24 | ₩3,675 | ₩4,023 | ₩3,675 | ₩4,010 | +9.12% | 2.5만 |
|---|
| 2026.09.23 | ₩3,554 | ₩3,956 | ₩3,487 | ₩3,634 | +2.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,339 | ₩3,554 | ₩3,339 | ₩3,433 | +2.81% | 6.7천 |
|---|
| 2026.09.21 | ₩3,286 | ₩3,353 | ₩2,669 | ₩3,326 | +1.22% | 4.7만 |
|---|
| 2026.09.18 | ₩3,366 | ₩3,366 | ₩3,178 | ₩3,178 | -5.58% | 3.1천 |
|---|
| 2026.09.17 | ₩3,715 | ₩3,715 | ₩3,353 | ₩3,366 | -9.39% | 7.1천 |
|---|
| 2026.09.16 | ₩3,768 | ₩3,889 | ₩3,420 | ₩3,447 | -8.54% | 9.6천 |
|---|
| 2026.09.15 | ₩3,728 | ₩3,755 | ₩3,594 | ₩3,688 | -1.08% | 5.2천 |
|---|
| 2026.09.14 | ₩3,955 | ₩4,144 | ₩3,527 | ₩3,728 | -5.73% | 3.3만 |
|---|
| 2026.09.11 | ₩3,782 | ₩4,519 | ₩3,555 | ₩3,996 | +5.67% | 8만 |
|---|
| 2026.09.10 | ₩3,621 | ₩3,929 | ₩3,460 | ₩3,460 | -4.44% | 1.9만 |
|---|
| 2026.09.09 | ₩3,755 | ₩3,862 | ₩3,567 | ₩3,621 | -3.57% | 6.3천 |
|---|
| 2026.09.08 | ₩3,755 | ₩4,023 | ₩3,688 | ₩3,728 | -0.71% | 2.2만 |
|---|
| 2026.09.04 | ₩3,795 | ₩3,889 | ₩3,728 | ₩3,755 | -1.06% | 9.9천 |
|---|
| 2026.09.03 | ₩3,782 | ₩3,916 | ₩3,567 | ₩3,809 | +0.71% | 2.9만 |
|---|
| 2026.09.02 | ₩3,607 | ₩4,372 | ₩3,607 | ₩3,876 | +7.43% | 2.2만 |
|---|
| 2026.09.01 | ₩3,648 | ₩3,983 | ₩3,634 | ₩3,715 | +1.84% | 2.5만 |
|---|
| 2026.08.31 | ₩3,795 | ₩3,795 | ₩3,715 | ₩3,755 | -1.06% | 3.4천 |
|---|
| 2026.08.28 | ₩3,728 | ₩3,916 | ₩3,582 | ₩3,755 | +0.72% | 5.9천 |
|---|
| 2026.08.27 | ₩4,023 | ₩4,054 | ₩3,715 | ₩3,715 | -7.67% | 9.6천 |
|---|
| 2026.08.26 | ₩3,648 | ₩4,144 | ₩3,581 | ₩4,023 | +10.29% | 3.3만 |
|---|
| 2026.08.25 | ₩3,649 | ₩3,889 | ₩3,621 | ₩3,621 | -0.77% | 1.4만 |
|---|
| 2026.08.24 | ₩3,861 | ₩3,861 | ₩3,589 | ₩3,782 | -2.05% | 1.3만 |
|---|
| 2026.08.21 | ₩4,426 | ₩4,651 | ₩3,724 | ₩3,956 | -10.61% | 4.6만 |
|---|
| 2026.08.20 | ₩3,822 | ₩5,230 | ₩3,768 | ₩4,640 | +21.40% | 18만 |
|---|
| 2026.08.19 | ₩3,688 | ₩4,426 | ₩3,245 | ₩4,010 | +8.73% | 18.9만 |
|---|
| 2026.08.18 | ₩2,615 | ₩4,479 | ₩2,615 | ₩4,090 | +56.41% | 74.8만 |
|---|
| 2026.08.17 | ₩2,616 | ₩2,696 | ₩2,548 | ₩2,696 | +3.02% | 1.2만 |
|---|
| 2026.08.14 | ₩2,588 | ₩2,588 | ₩2,548 | ₩2,588 | 0.00% | 3.3천 |
|---|
| 2026.08.13 | ₩2,535 | ₩2,588 | ₩2,454 | ₩2,588 | +2.12% | 4.8천 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,576 | ₩2,535 | ₩2,535 | -1.56% | 6.3천 |
|---|
| 2026.08.11 | ₩2,615 | ₩2,628 | ₩2,555 | ₩2,628 | +0.51% | 4.6천 |
|---|
| 2026.08.10 | ₩2,615 | ₩2,615 | ₩2,535 | ₩2,615 | 0.00% | 3.5천 |
|---|
| 2026.08.07 | ₩2,645 | ₩2,649 | ₩2,541 | ₩2,615 | -1.12% | 6.5천 |
|---|
| 2026.08.06 | ₩2,628 | ₩2,669 | ₩2,575 | ₩2,628 | 0.00% | 5.6천 |
|---|
| 2026.08.05 | ₩2,670 | ₩2,670 | ₩2,548 | ₩2,602 | -2.56% | 2.2만 |
|---|
| 2026.08.04 | ₩2,588 | ₩2,870 | ₩2,468 | ₩2,588 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩2,646 | ₩2,655 | ₩2,548 | ₩2,615 | -1.17% | 1.8만 |
|---|
| 2026.07.31 | ₩2,561 | ₩2,816 | ₩2,441 | ₩2,588 | +1.05% | 12.6만 |
|---|
| 2026.07.30 | ₩2,186 | ₩2,508 | ₩2,025 | ₩2,374 | +8.59% | 4.4만 |
|---|
| 2026.07.29 | ₩2,360 | ₩2,360 | ₩2,199 | ₩2,253 | -4.55% | 1.9만 |
|---|
| 2026.07.28 | ₩2,575 | ₩2,575 | ₩2,347 | ₩2,401 | -6.77% | 1.5만 |
|---|
| 2026.07.27 | ₩2,816 | ₩2,816 | ₩2,575 | ₩2,588 | -8.10% | 1.4만 |
|---|
| 2026.07.24 | ₩2,816 | ₩2,883 | ₩2,749 | ₩2,830 | +0.48% | 1.3만 |
|---|
| 2026.07.23 | ₩3,044 | ₩3,084 | ₩2,789 | ₩2,816 | -7.49% | 1.3만 |
|---|
| 2026.07.22 | ₩3,084 | ₩3,178 | ₩3,017 | ₩3,071 | -0.43% | 4.3천 |
|---|
| 2026.07.21 | ₩3,165 | ₩3,401 | ₩3,084 | ₩3,084 | -2.54% | 7.7천 |
|---|
| 2026.07.20 | ₩3,259 | ₩3,259 | ₩3,134 | ₩3,165 | -2.88% | 3.5천 |
|---|
| 2026.07.17 | ₩3,165 | ₩3,339 | ₩3,165 | ₩3,339 | +5.51% | 2.9천 |
|---|
| 2026.07.16 | ₩3,286 | ₩3,420 | ₩3,125 | ₩3,232 | -1.63% | 1.5만 |
|---|
| 2026.07.15 | ₩3,299 | ₩3,366 | ₩3,219 | ₩3,366 | +2.03% | 5천 |
|---|
| 2026.07.14 | ₩3,178 | ₩3,306 | ₩3,178 | ₩3,286 | +3.38% | 6.8천 |
|---|
| 2026.07.13 | ₩3,353 | ₩3,366 | ₩3,232 | ₩3,259 | -2.80% | 7.5천 |
|---|
| 2026.07.10 | ₩3,353 | ₩3,460 | ₩3,353 | ₩3,420 | +2.00% | 4.3천 |
|---|
| 2026.07.09 | ₩3,286 | ₩3,406 | ₩3,178 | ₩3,406 | +3.67% | 5.9천 |
|---|
| 2026.07.08 | ₩3,138 | ₩3,259 | ₩3,111 | ₩3,259 | +3.85% | 1.8만 |
|---|
| 2026.07.07 | ₩3,071 | ₩3,219 | ₩3,044 | ₩3,219 | +4.80% | 3.2만 |
|---|
| 2026.07.06 | ₩3,044 | ₩3,688 | ₩3,004 | ₩3,071 | +0.88% | 5.5만 |
|---|
| 2026.07.02 | ₩3,138 | ₩3,286 | ₩2,977 | ₩3,044 | -2.99% | 7.1만 |
|---|
| 2026.07.01 | ₩3,260 | ₩3,272 | ₩3,017 | ₩3,152 | -3.33% | 9.2천 |
|---|
| 2026.06.30 | ₩3,272 | ₩3,272 | ₩3,098 | ₩3,245 | -0.82% | 2.3천 |
|---|
| 2026.06.29 | ₩3,353 | ₩3,353 | ₩3,326 | ₩3,326 | -0.80% | 3.3천 |
|---|
| 2026.06.26 | ₩3,044 | ₩3,353 | ₩3,044 | ₩3,286 | +7.93% | 1.6만 |
|---|
| 2026.06.25 | ₩3,312 | ₩3,353 | ₩3,017 | ₩3,017 | -8.91% | 1.5만 |
|---|
| 2026.06.24 | ₩3,393 | ₩3,406 | ₩3,219 | ₩3,219 | -5.14% | 2.3만 |
|---|
| 2026.06.23 | ₩3,473 | ₩3,473 | ₩3,353 | ₩3,359 | -3.28% | 8.3천 |
|---|
| 2026.06.22 | ₩3,527 | ₩3,527 | ₩3,500 | ₩3,500 | -0.76% | 3.4천 |
|---|
| 2026.06.18 | ₩3,366 | ₩3,554 | ₩3,366 | ₩3,447 | +2.39% | 8.9천 |
|---|
| 2026.06.17 | ₩3,822 | ₩3,822 | ₩3,366 | ₩3,366 | -11.93% | 8.5천 |
|---|
| 2026.06.16 | ₩4,117 | ₩4,211 | ₩3,219 | ₩3,795 | -7.82% | 3.4만 |
|---|
| 2026.06.15 | ₩4,399 | ₩4,707 | ₩4,204 | ₩4,204 | -4.42% | 2.3만 |
|---|
| 2026.06.12 | ₩4,117 | ₩4,435 | ₩4,117 | ₩4,399 | +6.84% | 5.9천 |
|---|
| 2026.06.11 | ₩4,157 | ₩4,157 | ₩4,023 | ₩4,117 | -0.97% | 2.5천 |
|---|
| 2026.06.10 | ₩4,117 | ₩4,211 | ₩3,983 | ₩4,211 | +2.28% | 6.9천 |
|---|
| 2026.06.09 | ₩4,077 | ₩4,144 | ₩3,949 | ₩4,037 | -0.99% | 7천 |
|---|
| 2026.06.08 | ₩3,795 | ₩4,077 | ₩3,795 | ₩4,077 | +7.42% | 2.3만 |
|---|
| 2026.06.05 | ₩4,077 | ₩4,090 | ₩3,628 | ₩3,835 | -5.92% | 1.3만 |
|---|
| 2026.06.04 | ₩4,372 | ₩4,372 | ₩4,023 | ₩4,090 | -6.44% | 2.1만 |
|---|
| 2026.06.03 | ₩4,560 | ₩4,560 | ₩4,291 | ₩4,358 | -4.41% | 8.7천 |
|---|
| 2026.06.02 | ₩4,560 | ₩4,573 | ₩4,452 | ₩4,533 | -0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩4,694 | ₩4,747 | ₩4,546 | ₩4,560 | -2.86% | 1만 |
|---|
| 2026.05.29 | ₩4,600 | ₩4,667 | ₩4,399 | ₩4,660 | +1.31% | 1.5만 |
|---|
| 2026.05.28 | ₩4,358 | ₩4,540 | ₩4,358 | ₩4,506 | +3.38% | 7.9천 |
|---|
| 2026.05.27 | ₩4,265 | ₩4,318 | ₩4,265 | ₩4,318 | +1.26% | 3천 |
|---|
| 2026.05.26 | ₩4,332 | ₩4,358 | ₩4,117 | ₩4,211 | -2.79% | 1.6만 |
|---|
| 2026.05.22 | ₩4,493 | ₩4,640 | ₩4,104 | ₩4,104 | -8.66% | 1.5만 |
|---|
| 2026.05.21 | ₩4,627 | ₩4,627 | ₩4,352 | ₩4,405 | -4.78% | 3.1만 |
|---|
| 2026.05.20 | ₩4,627 | ₩4,828 | ₩4,586 | ₩4,586 | -0.87% | 1.7만 |
|---|
| 2026.05.19 | ₩4,841 | ₩4,841 | ₩4,385 | ₩4,506 | -6.93% | 1.3만 |
|---|
| 2026.05.18 | ₩5,096 | ₩5,606 | ₩4,828 | ₩4,841 | -5.00% | 3.2만 |
|---|
| 2026.05.15 | ₩5,498 | ₩5,498 | ₩5,016 | ₩5,083 | -7.56% | 1.5만 |
|---|
| 2026.05.14 | ₩6,153 | ₩6,153 | ₩5,579 | ₩5,579 | -9.33% | 1.1만 |
|---|
| 2026.05.13 | ₩5,860 | ₩6,035 | ₩5,767 | ₩5,881 | +0.34% | 5.8천 |
|---|
| 2026.05.12 | ₩6,316 | ₩6,370 | ₩5,901 | ₩6,021 | -4.67% | 1.6만 |
|---|
| 2026.05.11 | ₩6,692 | ₩6,772 | ₩6,249 | ₩6,544 | -2.20% | 1.3만 |
|---|
| 2026.05.08 | ₩6,907 | ₩7,047 | ₩6,346 | ₩6,692 | -3.11% | 3.4만 |
|---|
| 2026.05.07 | ₩7,215 | ₩7,242 | ₩6,410 | ₩7,161 | -0.74% | 2.9만 |
|---|
| 2026.05.06 | ₩6,907 | ₩7,376 | ₩6,746 | ₩6,947 | +0.58% | 3.2만 |
|---|
| 2026.05.05 | ₩6,974 | ₩7,108 | ₩6,357 | ₩6,813 | -2.31% | 4.4만 |
|---|
| 2026.05.04 | ₩6,437 | ₩7,242 | ₩6,417 | ₩6,987 | +8.54% | 6.6만 |
|---|
| 2026.05.01 | ₩7,094 | ₩7,175 | ₩6,021 | ₩6,276 | -11.53% | 3.9만 |
|---|
| 2026.04.30 | ₩5,767 | ₩7,215 | ₩5,643 | ₩6,974 | +20.93% | 14.6만 |
|---|
| 2026.04.29 | ₩5,210 | ₩5,887 | ₩5,109 | ₩5,726 | +9.91% | 8.9만 |
|---|
| 2026.04.28 | ₩5,619 | ₩6,705 | ₩5,016 | ₩5,056 | -10.02% | 17.8만 |
|---|
| 2026.04.27 | ₩5,297 | ₩6,705 | ₩5,297 | ₩5,860 | +10.63% | 8.4만 |
|---|
| 2026.04.24 | ₩4,962 | ₩5,726 | ₩4,962 | ₩5,378 | +8.38% | 13.2만 |
|---|
| 2026.04.23 | ₩5,954 | ₩6,182 | ₩4,828 | ₩5,217 | -12.39% | 40.6만 |
|---|
| 2026.04.22 | ₩5,270 | ₩9,468 | ₩5,230 | ₩7,416 | +40.71% | 410.8만 |
|---|
| 2026.04.21 | ₩6,303 | ₩6,397 | ₩5,163 | ₩5,270 | -16.38% | 7.4만 |
|---|
| 2026.04.20 | ₩6,223 | ₩6,410 | ₩5,914 | ₩6,410 | +3.02% | 2.9만 |
|---|
| 2026.04.17 | ₩5,109 | ₩6,330 | ₩4,412 | ₩6,316 | +23.62% | 5.8만 |
|---|
| 2026.04.16 | ₩6,115 | ₩7,362 | ₩4,895 | ₩5,069 | -17.11% | 10만 |
|---|
| 2026.04.15 | ₩4,747 | ₩6,021 | ₩4,747 | ₩5,995 | +26.27% | 4.1만 |
|---|
| 2026.04.14 | ₩4,265 | ₩4,908 | ₩4,265 | ₩4,828 | +13.21% | 3.7만 |
|---|
| 2026.04.13 | ₩3,889 | ₩4,426 | ₩3,527 | ₩4,305 | +10.69% | 8.9만 |
|---|
| 2026.04.10 | ₩3,688 | ₩4,935 | ₩3,621 | ₩3,929 | +6.55% | 15.4만 |
|---|
| 2026.04.09 | ₩3,152 | ₩3,970 | ₩2,950 | ₩3,862 | +22.55% | 63.6만 |
|---|
| 2026.04.08 | ₩3,487 | ₩3,701 | ₩3,178 | ₩3,178 | -8.85% | 13.1만 |
|---|
| 2026.04.07 | ₩3,607 | ₩3,956 | ₩3,084 | ₩3,728 | +3.35% | 178.5만 |
|---|
| 2026.04.06 | ₩3,312 | ₩4,023 | ₩3,272 | ₩3,835 | +15.79% | 10.8만 |
|---|
| 2026.04.02 | ₩3,101 | ₩4,828 | ₩3,004 | ₩3,755 | +21.11% | 33.4만 |
|---|
| 2026.04.01 | ₩3,433 | ₩3,519 | ₩2,897 | ₩3,111 | -9.38% | 6.3만 |
|---|
| 2026.03.31 | ₩3,369 | ₩4,066 | ₩3,369 | ₩3,970 | +17.83% | 1.8만 |
|---|
| 2026.03.30 | ₩4,238 | ₩4,377 | ₩2,811 | ₩3,433 | -18.99% | 3.1만 |
|---|
| 2026.03.27 | ₩4,613 | ₩5,364 | ₩3,970 | ₩4,173 | -9.53% | 3.7만 |
|---|
| 2026.03.26 | ₩6,544 | ₩6,866 | ₩4,881 | ₩5,150 | -21.31% | 4만 |
|---|
| 2026.03.25 | ₩7,682 | ₩7,725 | ₩6,974 | ₩7,403 | -3.63% | 7.8천 |
|---|
| 2026.03.24 | ₩6,866 | ₩7,864 | ₩6,598 | ₩7,628 | +11.09% | 8.6천 |
|---|
| 2026.03.23 | ₩6,437 | ₩7,274 | ₩6,029 | ₩7,006 | +8.83% | 2만 |
|---|
| 2026.03.20 | ₩6,029 | ₩6,534 | ₩5,933 | ₩6,534 | +8.36% | 3.1만 |
|---|
| 2026.03.19 | ₩5,740 | ₩8,658 | ₩5,214 | ₩6,544 | +14.02% | 51.7만 |
|---|
| 2026.03.18 | ₩7,703 | ₩8,014 | ₩6,008 | ₩6,008 | -22.01% | 2.5만 |
|---|
| 2026.03.17 | ₩8,325 | ₩8,433 | ₩7,746 | ₩8,014 | -3.74% | 8.5천 |
|---|
| 2026.03.16 | ₩8,669 | ₩9,033 | ₩8,368 | ₩8,433 | -2.72% | 6.6천 |
|---|
| 2026.03.13 | ₩8,991 | ₩9,387 | ₩8,787 | ₩8,830 | -1.79% | 3.9천 |
|---|
| 2026.03.12 | ₩8,873 | ₩9,484 | ₩8,776 | ₩9,387 | +5.80% | 2천 |
|---|
| 2026.03.11 | ₩8,873 | ₩9,538 | ₩8,325 | ₩9,076 | +2.30% | 1.1만 |
|---|
| 2026.03.10 | ₩9,119 | ₩9,291 | ₩8,615 | ₩9,291 | +1.88% | 6.6천 |
|---|
| 2026.03.09 | ₩8,347 | ₩9,141 | ₩8,325 | ₩9,141 | +9.51% | 7.2천 |
|---|
| 2026.03.06 | ₩8,304 | ₩8,583 | ₩7,832 | ₩8,518 | +2.58% | 1.8만 |
|---|
| 2026.03.05 | ₩7,692 | ₩8,154 | ₩7,317 | ₩8,154 | +6.00% | 5.4천 |
|---|
| 2026.03.04 | ₩7,295 | ₩7,885 | ₩6,662 | ₩7,725 | +5.88% | 2만 |
|---|
| 2026.03.03 | ₩6,898 | ₩7,081 | ₩6,609 | ₩7,081 | +2.64% | 2.8천 |
|---|
| 2026.03.02 | ₩7,285 | ₩7,285 | ₩6,791 | ₩7,081 | -2.80% | 5.4천 |
|---|
| 2026.02.27 | ₩6,802 | ₩7,521 | ₩6,555 | ₩7,435 | +9.31% | 2.7만 |
|---|
| 2026.02.26 | ₩6,866 | ₩7,081 | ₩6,437 | ₩7,070 | +2.97% | 8천 |
|---|
| 2026.02.25 | ₩7,167 | ₩7,167 | ₩6,888 | ₩6,941 | -3.14% | 7.5천 |
|---|
| 2026.02.24 | ₩7,510 | ₩7,510 | ₩6,480 | ₩7,081 | -5.71% | 1.5만 |
|---|
| 2026.02.23 | ₩8,476 | ₩8,476 | ₩7,617 | ₩7,660 | -9.62% | 1.5만 |
|---|
| 2026.02.20 | ₩8,486 | ₩8,561 | ₩7,961 | ₩8,476 | -0.13% | 6천 |
|---|
| 2026.02.19 | ₩9,559 | ₩9,559 | ₩7,939 | ₩8,572 | -10.33% | 2.9만 |
|---|
| 2026.02.18 | ₩9,109 | ₩9,720 | ₩8,272 | ₩9,387 | +3.06% | 5만 |
|---|
| 2026.02.17 | ₩8,583 | ₩9,656 | ₩8,250 | ₩9,237 | +7.62% | 4.2만 |
|---|
| 2026.02.13 | ₩8,551 | ₩9,323 | ₩8,261 | ₩9,323 | +9.03% | 5.1만 |
|---|
| 2026.02.12 | ₩10,836 | ₩11,158 | ₩7,671 | ₩9,441 | -12.87% | 150.9만 |
|---|
| 2026.02.11 | ₩10,407 | ₩10,514 | ₩9,656 | ₩9,870 | -5.15% | 141만 |
|---|
| 2026.02.10 | ₩10,943 | ₩10,943 | ₩10,246 | ₩10,621 | -2.94% | 8천 |
|---|
| 2026.02.09 | ₩11,909 | ₩11,909 | ₩10,836 | ₩10,889 | -8.56% | 1.2만 |
|---|
| 2026.02.06 | ₩11,587 | ₩12,338 | ₩11,265 | ₩11,801 | +1.85% | 4.9천 |
|---|
| 2026.02.05 | ₩12,660 | ₩12,660 | ₩11,265 | ₩11,480 | -9.32% | 6.2천 |
|---|
| 2026.02.04 | ₩14,376 | ₩14,698 | ₩12,552 | ₩13,089 | -8.96% | 7.4천 |
|---|
| 2026.02.03 | ₩15,556 | ₩15,556 | ₩13,518 | ₩13,733 | -11.72% | 4.3천 |
|---|
| 2026.02.02 | ₩15,556 | ₩15,610 | ₩14,054 | ₩15,020 | -3.45% | 6.5천 |
|---|
| 2026.01.30 | ₩15,771 | ₩16,093 | ₩15,449 | ₩15,878 | +0.68% | 5.5천 |
|---|
| 2026.01.29 | ₩16,093 | ₩16,683 | ₩15,449 | ₩15,771 | -2.00% | 7.5천 |
|---|
| 2026.01.28 | ₩16,522 | ₩16,951 | ₩15,449 | ₩15,986 | -3.25% | 9.4천 |
|---|
| 2026.01.27 | ₩15,771 | ₩16,983 | ₩15,771 | ₩16,307 | +3.40% | 2.7천 |
|---|
| 2026.01.26 | ₩17,702 | ₩19,311 | ₩15,986 | ₩16,093 | -9.09% | 1.2만 |
|---|
| 2026.01.23 | ₩16,844 | ₩18,346 | ₩16,844 | ₩17,809 | +5.73% | 7천 |
|---|
| 2026.01.22 | ₩17,273 | ₩18,131 | ₩16,093 | ₩17,166 | -0.62% | 1.4만 |
|---|
| 2026.01.21 | ₩15,986 | ₩17,488 | ₩15,771 | ₩17,273 | +8.05% | 2.2만 |
|---|
| 2026.01.20 | ₩15,127 | ₩16,844 | ₩13,947 | ₩16,200 | +7.09% | 40.3만 |
|---|
| 2026.01.16 | ₩15,449 | ₩15,771 | ₩15,127 | ₩15,664 | +1.39% | 4천 |
|---|
| 2026.01.15 | ₩16,844 | ₩16,844 | ₩15,020 | ₩15,235 | -9.55% | 1만 |
|---|
| 2026.01.14 | ₩17,058 | ₩17,058 | ₩16,415 | ₩16,737 | -1.89% | 6천 |
|---|
| 2026.01.13 | ₩16,629 | ₩16,844 | ₩15,664 | ₩16,737 | +0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩16,415 | ₩17,166 | ₩16,415 | ₩16,844 | +2.61% | 6.2천 |
|---|
| 2026.01.09 | ₩17,058 | ₩17,058 | ₩15,878 | ₩16,737 | -1.89% | 3.4천 |
|---|
| 2026.01.08 | ₩16,951 | ₩17,144 | ₩16,415 | ₩16,737 | -1.27% | 2.8천 |
|---|
| 2026.01.07 | ₩16,951 | ₩17,648 | ₩16,307 | ₩16,737 | -1.27% | 7.1천 |
|---|
| 2026.01.06 | ₩18,346 | ₩18,990 | ₩16,640 | ₩17,166 | -6.43% | 4천 |
|---|
| 2026.01.05 | ₩17,917 | ₩18,796 | ₩16,951 | ₩17,809 | -0.60% | 1.2만 |
|---|
| 2026.01.02 | ₩17,166 | ₩17,702 | ₩16,951 | ₩16,951 | -1.25% | 5.8천 |
|---|
| 2025.12.31 | ₩20,170 | ₩20,170 | ₩16,093 | ₩16,844 | -16.49% | 1.3만 |
|---|
| 2025.12.30 | ₩22,112 | ₩22,112 | ₩19,258 | ₩19,741 | -10.72% | 1.4만 |
|---|
| 2025.12.29 | ₩22,315 | ₩24,032 | ₩21,994 | ₩22,101 | -0.96% | 4.7천 |
|---|
| 2025.12.26 | ₩23,603 | ₩24,139 | ₩22,208 | ₩22,637 | -4.09% | 3.5천 |
|---|
| 2025.12.24 | ₩23,871 | ₩24,139 | ₩22,573 | ₩23,174 | -2.92% | 2.6천 |
|---|
| 2025.12.23 | ₩25,641 | ₩25,856 | ₩21,940 | ₩23,603 | -7.95% | 3.5만 |
|---|
| 2025.12.22 | ₩25,534 | ₩25,641 | ₩24,461 | ₩25,212 | -1.26% | 4.7천 |
|---|
| 2025.12.19 | ₩28,860 | ₩28,860 | ₩24,568 | ₩25,212 | -12.64% | 1.6만 |
|---|
| 2025.12.18 | ₩28,753 | ₩31,113 | ₩28,216 | ₩28,323 | -1.49% | 1.3만 |
|---|
| 2025.12.17 | ₩31,006 | ₩32,465 | ₩27,036 | ₩27,787 | -10.38% | 1.2만 |
|---|
| 2025.12.16 | ₩29,074 | ₩33,044 | ₩29,074 | ₩30,255 | +4.06% | 1.5만 |
|---|
| 2025.12.15 | ₩33,151 | ₩33,205 | ₩29,074 | ₩29,825 | -10.03% | 1.5만 |
|---|
| 2025.12.12 | ₩32,722 | ₩37,443 | ₩32,186 | ₩32,722 | 0.00% | 4만 |
|---|
| 2025.12.11 | ₩32,937 | ₩33,527 | ₩31,220 | ₩32,132 | -2.44% | 9.5천 |
|---|
| 2025.12.10 | ₩33,902 | ₩34,439 | ₩32,829 | ₩33,151 | -2.22% | 6.9천 |
|---|
| 2025.12.09 | ₩32,829 | ₩34,439 | ₩32,186 | ₩34,439 | +4.90% | 4.5천 |
|---|
| 2025.12.08 | ₩34,010 | ₩35,726 | ₩30,576 | ₩33,366 | -1.89% | 9.2만 |
|---|
| 2025.12.05 | ₩34,224 | ₩35,404 | ₩33,151 | ₩34,868 | +1.88% | 5.6천 |
|---|
| 2025.12.04 | ₩33,580 | ₩34,761 | ₩32,325 | ₩34,331 | +2.24% | 4.1천 |
|---|
| 2025.12.03 | ₩33,795 | ₩34,814 | ₩32,711 | ₩34,010 | +0.63% | 2.7천 |
|---|
| 2025.12.02 | ₩33,795 | ₩35,512 | ₩33,259 | ₩35,082 | +3.81% | 4.5천 |
|---|
| 2025.12.01 | ₩35,082 | ₩35,082 | ₩33,688 | ₩34,439 | -1.83% | 1.4천 |
|---|
| 2025.11.28 | ₩33,849 | ₩35,833 | ₩32,829 | ₩35,619 | +5.23% | 2.2천 |
|---|
| 2025.11.26 | ₩34,653 | ₩36,209 | ₩31,757 | ₩34,975 | +0.93% | 4.4천 |
|---|
| 2025.11.25 | ₩35,190 | ₩37,014 | ₩33,795 | ₩36,263 | +3.05% | 2.4천 |
|---|
| 2025.11.24 | ₩35,190 | ₩37,335 | ₩33,902 | ₩36,316 | +3.20% | 6.9천 |
|---|
| 2025.11.21 | ₩31,971 | ₩36,692 | ₩31,853 | ₩35,833 | +12.08% | 4.7천 |
|---|
| 2025.11.20 | ₩31,864 | ₩34,170 | ₩31,649 | ₩33,580 | +5.39% | 4.8천 |
|---|
| 2025.11.19 | ₩31,113 | ₩32,078 | ₩30,748 | ₩31,864 | +2.41% | 4.9천 |
|---|
| 2025.11.18 | ₩31,113 | ₩32,186 | ₩29,954 | ₩31,864 | +2.41% | 5.9천 |
|---|
| 2025.11.17 | ₩30,362 | ₩32,937 | ₩30,147 | ₩30,147 | -0.71% | 2천 |
|---|
| 2025.11.14 | ₩32,186 | ₩32,722 | ₩31,435 | ₩32,186 | 0.00% | 4.3천 |
|---|
| 2025.11.13 | ₩31,220 | ₩33,259 | ₩31,113 | ₩32,186 | +3.09% | 1.1만 |
|---|
| 2025.11.12 | ₩31,006 | ₩31,327 | ₩28,753 | ₩28,753 | -7.27% | 8.1천 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,508 | ₩31,113 | ₩31,542 | -2.97% | 3천 |
|---|
| 2025.11.10 | ₩31,971 | ₩33,259 | ₩31,971 | ₩32,508 | +1.68% | 4.4천 |
|---|
| 2025.11.07 | ₩34,331 | ₩34,353 | ₩31,542 | ₩32,615 | -5.00% | 6.7천 |
|---|
| 2025.11.06 | ₩33,902 | ₩35,297 | ₩33,795 | ₩34,331 | +1.27% | 7.2천 |
|---|
| 2025.11.05 | ₩33,655 | ₩34,653 | ₩33,602 | ₩33,902 | +0.73% | 3천 |
|---|
| 2025.11.04 | ₩33,334 | ₩35,190 | ₩33,334 | ₩34,653 | +3.96% | 4.8천 |
|---|
| 2025.11.03 | ₩34,117 | ₩35,039 | ₩32,829 | ₩33,795 | -0.94% | 4.5천 |
|---|
| 2025.10.31 | ₩34,117 | ₩34,653 | ₩34,010 | ₩34,546 | +1.26% | 2.1천 |
|---|
| 2025.10.30 | ₩34,342 | ₩34,868 | ₩34,117 | ₩34,439 | +0.28% | 4.4천 |
|---|
| 2025.10.29 | ₩35,587 | ₩35,587 | ₩34,010 | ₩34,117 | -4.13% | 9천 |
|---|
| 2025.10.28 | ₩34,117 | ₩36,584 | ₩34,117 | ₩34,761 | +1.89% | 7.7천 |
|---|
| 2025.10.27 | ₩34,224 | ₩35,833 | ₩34,224 | ₩35,404 | +3.45% | 1.1만 |
|---|
| 2025.10.24 | ₩35,833 | ₩38,516 | ₩33,902 | ₩34,653 | -3.29% | 25.2만 |
|---|
| 2025.10.23 | ₩35,726 | ₩40,661 | ₩35,404 | ₩39,267 | +9.91% | 2.6만 |
|---|
| 2025.10.22 | ₩32,615 | ₩38,086 | ₩32,615 | ₩35,726 | +9.54% | 2.3만 |
|---|
| 2025.10.21 | ₩36,477 | ₩37,335 | ₩29,504 | ₩34,331 | -5.88% | 6.2만 |
|---|
| 2025.10.20 | ₩47,313 | ₩48,600 | ₩34,653 | ₩37,121 | -21.54% | 141.3만 |
|---|
| 2025.10.17 | ₩41,841 | ₩43,558 | ₩41,090 | ₩41,198 | -1.54% | 7.1천 |
|---|
| 2025.10.16 | ₩41,949 | ₩44,524 | ₩41,949 | ₩42,485 | +1.28% | 1.3만 |
|---|
| 2025.10.15 | ₩42,378 | ₩43,773 | ₩41,198 | ₩42,700 | +0.76% | 1만 |
|---|
| 2025.10.14 | ₩43,236 | ₩43,880 | ₩40,339 | ₩41,949 | -2.98% | 8.6천 |
|---|
| 2025.10.13 | ₩42,914 | ₩44,202 | ₩42,378 | ₩43,987 | +2.50% | 6.6천 |
|---|
| 2025.10.10 | ₩43,665 | ₩43,773 | ₩41,198 | ₩41,520 | -4.91% | 3.2천 |
|---|