시장 데이터를 불러오는 중
전체 종목
그로서리 아울렛 홀딩스 과거 주가
Grocery Outlet Holding Corp. - Common Stock · GO · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grocery Outlet Holding Corp. - Common Stock · GO · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,867 | ₩16,121 | ₩15,709 | ₩15,961 | +0.59% | 150.7만 |
| 2026.10.08 | ₩15,907 | ₩16,041 | ₩15,594 | ₩15,921 | +0.08% | 237.7만 |
| 2026.10.07 | ₩15,200 | ₩15,974 | ₩15,160 | ₩15,934 | +4.83% | 147.6만 |
| 2026.10.06 | ₩15,267 | ₩15,380 | ₩14,987 | ₩15,227 | -0.26% | 180.2만 |
| 2026.10.05 | ₩15,547 | ₩15,547 | ₩15,153 | ₩15,240 | -1.97% | 285.2만 |
| 2026.10.02 | ₩15,841 | ₩16,321 | ₩15,414 | ₩15,507 | -2.11% | 253.4만 |
| 2026.10.01 | ₩15,020 | ₩16,188 | ₩14,833 | ₩15,707 | +4.58% | 451.5만 |
| 2026.09.30 | ₩15,534 | ₩15,534 | ₩14,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,013 |
| -3.35% |
| 357.7만 |
| 2026.09.29 | ₩14,827 | ₩14,993 | ₩14,373 | ₩14,613 | -1.44% | 213.8만 |
|---|
| 2026.09.28 | ₩14,773 | ₩15,514 | ₩14,600 | ₩14,813 | +0.27% | 209.6만 |
|---|
| 2026.09.25 | ₩15,067 | ₩15,207 | ₩14,760 | ₩14,773 | -1.95% | 218.2만 |
|---|
| 2026.09.24 | ₩14,893 | ₩15,287 | ₩14,853 | ₩15,080 | +1.25% | 141.9만 |
|---|
| 2026.09.23 | ₩15,320 | ₩15,487 | ₩14,706 | ₩14,893 | -2.79% | 174만 |
|---|
| 2026.09.22 | ₩15,307 | ₩15,567 | ₩15,173 | ₩15,334 | +0.17% | 139.6만 |
|---|
| 2026.09.21 | ₩15,080 | ₩15,347 | ₩14,987 | ₩14,987 | -0.62% | 129.7만 |
|---|
| 2026.09.18 | ₩15,374 | ₩15,467 | ₩14,973 | ₩15,040 | -2.17% | 359.2만 |
|---|
| 2026.09.17 | ₩15,614 | ₩15,627 | ₩15,274 | ₩15,507 | -0.68% | 126.9만 |
|---|
| 2026.09.16 | ₩15,267 | ₩15,654 | ₩15,200 | ₩15,294 | +0.17% | 178.8만 |
|---|
| 2026.09.15 | ₩15,494 | ₩15,587 | ₩15,267 | ₩15,334 | -1.03% | 154.3만 |
|---|
| 2026.09.14 | ₩15,200 | ₩15,961 | ₩15,200 | ₩15,561 | +2.37% | 192.7만 |
|---|
| 2026.09.11 | ₩14,786 | ₩15,194 | ₩14,720 | ₩15,013 | +1.53% | 189.2만 |
|---|
| 2026.09.10 | ₩15,093 | ₩15,574 | ₩14,726 | ₩14,786 | -2.03% | 224.4만 |
|---|
| 2026.09.09 | ₩15,467 | ₩15,641 | ₩15,000 | ₩15,067 | -2.59% | 280만 |
|---|
| 2026.09.08 | ₩16,401 | ₩16,608 | ₩15,614 | ₩15,681 | -4.39% | 440.8만 |
|---|
| 2026.09.04 | ₩16,348 | ₩16,908 | ₩16,294 | ₩16,521 | +1.06% | 239.7만 |
|---|
| 2026.09.03 | ₩16,081 | ₩16,521 | ₩15,761 | ₩16,415 | +2.07% | 295.8만 |
|---|
| 2026.09.02 | ₩16,174 | ₩16,480 | ₩15,861 | ₩16,028 | -0.91% | 298.3만 |
|---|
| 2026.09.01 | ₩16,254 | ₩16,555 | ₩16,021 | ₩16,161 | -0.57% | 221.6만 |
|---|
| 2026.08.31 | ₩16,094 | ₩16,528 | ₩15,861 | ₩15,948 | -0.91% | 224.6만 |
|---|
| 2026.08.28 | ₩15,774 | ₩16,595 | ₩15,677 | ₩16,241 | +2.96% | 299.1만 |
|---|
| 2026.08.27 | ₩16,014 | ₩16,148 | ₩15,147 | ₩15,614 | -2.50% | 327.6만 |
|---|
| 2026.08.26 | ₩16,294 | ₩16,308 | ₩16,014 | ₩16,294 | 0.00% | 222.3만 |
|---|
| 2026.08.25 | ₩16,101 | ₩16,221 | ₩15,867 | ₩16,174 | +0.46% | 260.4만 |
|---|
| 2026.08.24 | ₩15,681 | ₩16,094 | ₩15,507 | ₩16,068 | +2.47% | 220.7만 |
|---|
| 2026.08.21 | ₩14,947 | ₩15,547 | ₩14,766 | ₩15,480 | +3.57% | 221.7만 |
|---|
| 2026.08.20 | ₩14,726 | ₩14,907 | ₩14,453 | ₩14,827 | +0.68% | 215.9만 |
|---|
| 2026.08.19 | ₩14,733 | ₩15,227 | ₩14,548 | ₩15,080 | +2.36% | 218.8만 |
|---|
| 2026.08.18 | ₩15,173 | ₩15,200 | ₩14,706 | ₩14,760 | -2.73% | 276만 |
|---|
| 2026.08.17 | ₩14,626 | ₩15,387 | ₩14,387 | ₩15,334 | +4.84% | 369.9만 |
|---|
| 2026.08.14 | ₩14,226 | ₩14,940 | ₩13,966 | ₩14,853 | +4.41% | 353.7만 |
|---|
| 2026.08.13 | ₩14,853 | ₩14,853 | ₩13,492 | ₩14,413 | -2.96% | 666.2만 |
|---|
| 2026.08.12 | ₩12,985 | ₩13,679 | ₩12,811 | ₩13,572 | +4.52% | 436.4만 |
|---|
| 2026.08.11 | ₩13,038 | ₩13,305 | ₩12,918 | ₩13,118 | +0.61% | 265.1만 |
|---|
| 2026.08.10 | ₩12,945 | ₩13,319 | ₩12,898 | ₩13,118 | +1.34% | 332.4만 |
|---|
| 2026.08.07 | ₩12,891 | ₩13,339 | ₩12,825 | ₩13,225 | +2.59% | 244.4만 |
|---|
| 2026.08.06 | ₩13,145 | ₩13,185 | ₩12,831 | ₩12,931 | -1.62% | 243.3만 |
|---|
| 2026.08.05 | ₩13,625 | ₩13,625 | ₩12,962 | ₩13,158 | -3.43% | 256.8만 |
|---|
| 2026.08.04 | ₩13,038 | ₩13,432 | ₩12,931 | ₩13,332 | +2.25% | 192.4만 |
|---|
| 2026.08.03 | ₩12,398 | ₩13,032 | ₩12,398 | ₩13,012 | +4.95% | 252.9만 |
|---|
| 2026.07.31 | ₩12,318 | ₩12,318 | ₩11,957 | ₩12,264 | -0.43% | 215.8만 |
|---|
| 2026.07.30 | ₩12,264 | ₩12,324 | ₩11,677 | ₩12,224 | -0.33% | 231.1만 |
|---|
| 2026.07.29 | ₩12,091 | ₩12,298 | ₩11,957 | ₩12,198 | +0.88% | 223.3만 |
|---|
| 2026.07.28 | ₩12,631 | ₩12,952 | ₩12,131 | ₩12,171 | -3.65% | 264.5만 |
|---|
| 2026.07.27 | ₩12,157 | ₩12,665 | ₩12,157 | ₩12,571 | +3.40% | 264.5만 |
|---|
| 2026.07.24 | ₩11,961 | ₩12,224 | ₩11,904 | ₩12,024 | +0.52% | 184만 |
|---|
| 2026.07.23 | ₩12,077 | ₩12,191 | ₩11,704 | ₩11,931 | -1.22% | 340.4만 |
|---|
| 2026.07.22 | ₩12,438 | ₩12,571 | ₩12,204 | ₩12,504 | +0.54% | 186.5만 |
|---|
| 2026.07.21 | ₩12,371 | ₩12,705 | ₩12,291 | ₩12,398 | +0.22% | 185만 |
|---|
| 2026.07.20 | ₩12,518 | ₩12,653 | ₩12,304 | ₩12,384 | -1.07% | 249.3만 |
|---|
| 2026.07.17 | ₩12,811 | ₩13,066 | ₩12,318 | ₩12,598 | -1.67% | 188.3만 |
|---|
| 2026.07.16 | ₩12,918 | ₩13,392 | ₩12,758 | ₩12,785 | -1.03% | 261만 |
|---|
| 2026.07.15 | ₩13,092 | ₩13,392 | ₩12,718 | ₩12,925 | -1.27% | 212.2만 |
|---|
| 2026.07.14 | ₩13,399 | ₩13,639 | ₩12,945 | ₩13,118 | -2.09% | 112.1만 |
|---|
| 2026.07.13 | ₩13,465 | ₩13,672 | ₩13,085 | ₩13,225 | -1.78% | 156.7만 |
|---|
| 2026.07.10 | ₩13,572 | ₩13,906 | ₩13,225 | ₩13,319 | -1.87% | 134.3만 |
|---|
| 2026.07.09 | ₩13,639 | ₩13,766 | ₩13,585 | ₩13,612 | -0.20% | 152.5만 |
|---|
| 2026.07.08 | ₩13,599 | ₩13,766 | ₩13,439 | ₩13,665 | +0.49% | 177.5만 |
|---|
| 2026.07.07 | ₩13,772 | ₩14,119 | ₩13,579 | ₩13,625 | -1.07% | 179.6만 |
|---|
| 2026.07.06 | ₩13,826 | ₩14,012 | ₩13,552 | ₩13,852 | +0.19% | 184.7만 |
|---|
| 2026.07.02 | ₩13,385 | ₩13,972 | ₩13,345 | ₩13,866 | +3.59% | 302.1만 |
|---|
| 2026.07.01 | ₩13,278 | ₩13,439 | ₩13,073 | ₩13,319 | +0.30% | 233.6만 |
|---|
| 2026.06.30 | ₩13,145 | ₩13,319 | ₩12,771 | ₩13,319 | +1.32% | 212.8만 |
|---|
| 2026.06.29 | ₩13,238 | ₩13,345 | ₩12,931 | ₩12,972 | -2.02% | 227.2만 |
|---|
| 2026.06.26 | ₩12,825 | ₩13,412 | ₩12,814 | ₩13,238 | +3.23% | 361.4만 |
|---|
| 2026.06.25 | ₩13,025 | ₩13,212 | ₩12,565 | ₩12,718 | -2.36% | 224.3만 |
|---|
| 2026.06.24 | ₩12,798 | ₩13,165 | ₩12,751 | ₩13,078 | +2.19% | 222.8만 |
|---|
| 2026.06.23 | ₩12,905 | ₩13,212 | ₩12,371 | ₩12,638 | -2.07% | 336.4만 |
|---|
| 2026.06.22 | ₩12,311 | ₩12,651 | ₩12,264 | ₩12,491 | +1.46% | 250.8만 |
|---|
| 2026.06.18 | ₩12,771 | ₩12,865 | ₩12,244 | ₩12,358 | -3.24% | 710만 |
|---|
| 2026.06.17 | ₩13,072 | ₩13,345 | ₩12,625 | ₩12,651 | -3.22% | 332.3만 |
|---|
| 2026.06.16 | ₩12,838 | ₩13,198 | ₩12,671 | ₩13,185 | +2.70% | 257.5만 |
|---|
| 2026.06.15 | ₩12,625 | ₩13,078 | ₩12,571 | ₩12,838 | +1.69% | 247.1만 |
|---|
| 2026.06.12 | ₩12,571 | ₩13,072 | ₩12,538 | ₩12,785 | +1.70% | 241만 |
|---|
| 2026.06.11 | ₩12,278 | ₩12,638 | ₩11,911 | ₩12,571 | +2.39% | 216.7만 |
|---|
| 2026.06.10 | ₩11,517 | ₩12,398 | ₩11,290 | ₩12,331 | +7.07% | 346.8만 |
|---|
| 2026.06.09 | ₩11,784 | ₩12,164 | ₩11,650 | ₩11,837 | +0.45% | 237.9만 |
|---|
| 2026.06.08 | ₩11,570 | ₩12,024 | ₩11,550 | ₩11,837 | +2.31% | 199.5만 |
|---|
| 2026.06.05 | ₩11,383 | ₩11,544 | ₩11,083 | ₩11,423 | +0.35% | 289.4만 |
|---|
| 2026.06.04 | ₩11,330 | ₩11,566 | ₩11,130 | ₩11,290 | -0.35% | 138.9만 |
|---|
| 2026.06.03 | ₩11,303 | ₩11,357 | ₩11,023 | ₩11,036 | -2.36% | 231만 |
|---|
| 2026.06.02 | ₩10,863 | ₩11,383 | ₩10,856 | ₩11,303 | +4.05% | 272.5만 |
|---|
| 2026.06.01 | ₩11,303 | ₩11,477 | ₩10,743 | ₩10,930 | -3.31% | 318만 |
|---|
| 2026.05.29 | ₩11,504 | ₩11,597 | ₩11,230 | ₩11,357 | -1.28% | 249.4만 |
|---|
| 2026.05.28 | ₩11,050 | ₩11,637 | ₩10,890 | ₩11,504 | +4.11% | 274.6만 |
|---|
| 2026.05.27 | ₩10,569 | ₩11,056 | ₩10,396 | ₩10,956 | +3.66% | 208.4만 |
|---|
| 2026.05.26 | ₩10,796 | ₩11,090 | ₩10,463 | ₩10,569 | -2.10% | 300.9만 |
|---|
| 2026.05.22 | ₩10,743 | ₩11,023 | ₩10,449 | ₩10,696 | -0.43% | 312.6만 |
|---|
| 2026.05.21 | ₩10,609 | ₩10,890 | ₩10,142 | ₩10,690 | +0.75% | 364.2만 |
|---|
| 2026.05.20 | ₩10,730 | ₩11,083 | ₩10,556 | ₩10,850 | +1.12% | 423.8만 |
|---|
| 2026.05.19 | ₩10,156 | ₩11,290 | ₩10,002 | ₩10,836 | +6.70% | 491.2만 |
|---|
| 2026.05.18 | ₩9,769 | ₩10,129 | ₩9,655 | ₩10,129 | +3.69% | 470.7만 |
|---|
| 2026.05.15 | ₩10,329 | ₩10,583 | ₩9,715 | ₩9,875 | -4.39% | 432.2만 |
|---|
| 2026.05.14 | ₩12,157 | ₩12,598 | ₩10,062 | ₩10,236 | -15.81% | 1151.6만 |
|---|
| 2026.05.13 | ₩10,423 | ₩10,896 | ₩10,196 | ₩10,329 | -0.90% | 533.3만 |
|---|
| 2026.05.12 | ₩10,516 | ₩10,850 | ₩10,142 | ₩10,623 | +1.02% | 392.8만 |
|---|
| 2026.05.11 | ₩10,863 | ₩10,983 | ₩10,344 | ₩10,476 | -3.56% | 308.4만 |
|---|
| 2026.05.08 | ₩10,743 | ₩11,103 | ₩10,556 | ₩10,930 | +1.74% | 213만 |
|---|
| 2026.05.07 | ₩10,489 | ₩11,010 | ₩10,316 | ₩10,730 | +2.29% | 299.1만 |
|---|
| 2026.05.06 | ₩10,596 | ₩10,790 | ₩10,369 | ₩10,623 | +0.25% | 217.3만 |
|---|
| 2026.05.05 | ₩10,609 | ₩10,783 | ₩10,423 | ₩10,463 | -1.38% | 206.7만 |
|---|
| 2026.05.04 | ₩11,083 | ₩11,150 | ₩10,449 | ₩10,623 | -4.15% | 277.1만 |
|---|
| 2026.05.01 | ₩10,649 | ₩11,210 | ₩10,649 | ₩11,143 | +4.64% | 219.7만 |
|---|
| 2026.04.30 | ₩10,236 | ₩10,763 | ₩10,236 | ₩10,556 | +3.13% | 316만 |
|---|
| 2026.04.29 | ₩10,409 | ₩10,649 | ₩10,236 | ₩10,262 | -1.41% | 245.8만 |
|---|
| 2026.04.28 | ₩10,743 | ₩10,882 | ₩10,396 | ₩10,529 | -1.99% | 226.7만 |
|---|
| 2026.04.27 | ₩10,343 | ₩10,716 | ₩10,343 | ₩10,690 | +3.35% | 189.1만 |
|---|
| 2026.04.24 | ₩10,423 | ₩10,489 | ₩10,222 | ₩10,423 | 0.00% | 266.3만 |
|---|
| 2026.04.23 | ₩10,770 | ₩10,883 | ₩10,343 | ₩10,463 | -2.85% | 200.2만 |
|---|
| 2026.04.22 | ₩10,556 | ₩10,810 | ₩10,383 | ₩10,770 | +2.02% | 253.3만 |
|---|
| 2026.04.21 | ₩10,436 | ₩10,763 | ₩10,383 | ₩10,543 | +1.02% | 252.1만 |
|---|
| 2026.04.20 | ₩10,116 | ₩10,623 | ₩10,102 | ₩10,423 | +3.03% | 335.1만 |
|---|
| 2026.04.17 | ₩9,582 | ₩10,222 | ₩9,569 | ₩10,116 | +5.57% | 392.6만 |
|---|
| 2026.04.16 | ₩9,709 | ₩9,889 | ₩9,467 | ₩9,542 | -1.72% | 305.7만 |
|---|
| 2026.04.15 | ₩9,622 | ₩9,742 | ₩9,442 | ₩9,649 | +0.28% | 311.6만 |
|---|
| 2026.04.14 | ₩9,342 | ₩9,722 | ₩9,108 | ₩9,582 | +2.57% | 379.4만 |
|---|
| 2026.04.13 | ₩9,035 | ₩9,435 | ₩8,987 | ₩9,395 | +3.99% | 251.7만 |
|---|
| 2026.04.10 | ₩9,248 | ₩9,335 | ₩8,901 | ₩9,128 | -1.30% | 290.9만 |
|---|
| 2026.04.09 | ₩9,342 | ₩9,482 | ₩9,173 | ₩9,368 | +0.29% | 286.8만 |
|---|
| 2026.04.08 | ₩9,222 | ₩9,622 | ₩9,168 | ₩9,475 | +2.75% | 475.9만 |
|---|
| 2026.04.07 | ₩9,408 | ₩9,435 | ₩9,121 | ₩9,328 | -0.85% | 244.3만 |
|---|
| 2026.04.06 | ₩9,528 | ₩9,695 | ₩9,328 | ₩9,475 | -0.56% | 262만 |
|---|
| 2026.04.02 | ₩9,141 | ₩9,662 | ₩8,941 | ₩9,635 | +5.40% | 360.4만 |
|---|
| 2026.04.01 | ₩9,342 | ₩9,488 | ₩9,148 | ₩9,195 | -1.57% | 283.3만 |
|---|
| 2026.03.31 | ₩9,582 | ₩9,649 | ₩9,155 | ₩9,408 | -1.81% | 293.7만 |
|---|
| 2026.03.30 | ₩9,355 | ₩9,402 | ₩8,935 | ₩9,048 | -3.28% | 433.8만 |
|---|
| 2026.03.27 | ₩9,382 | ₩9,675 | ₩9,308 | ₩9,435 | +0.57% | 459.8만 |
|---|
| 2026.03.26 | ₩8,941 | ₩9,729 | ₩8,901 | ₩9,528 | +6.57% | 551.3만 |
|---|
| 2026.03.25 | ₩8,808 | ₩8,875 | ₩8,314 | ₩8,728 | -0.91% | 453.8만 |
|---|
| 2026.03.24 | ₩8,514 | ₩9,081 | ₩8,474 | ₩8,714 | +2.35% | 531.3만 |
|---|
| 2026.03.23 | ₩8,214 | ₩8,621 | ₩8,007 | ₩8,608 | +4.79% | 643.3만 |
|---|
| 2026.03.20 | ₩7,780 | ₩7,914 | ₩7,694 | ₩7,727 | -0.69% | 660.4만 |
|---|
| 2026.03.19 | ₩7,687 | ₩7,934 | ₩7,627 | ₩7,780 | +1.22% | 505.5만 |
|---|
| 2026.03.18 | ₩8,020 | ₩8,207 | ₩7,720 | ₩7,927 | -1.16% | 549.1만 |
|---|
| 2026.03.17 | ₩8,020 | ₩8,234 | ₩7,807 | ₩7,807 | -2.66% | 421만 |
|---|
| 2026.03.16 | ₩8,407 | ₩8,421 | ₩7,980 | ₩8,074 | -3.97% | 547.8만 |
|---|
| 2026.03.13 | ₩8,274 | ₩8,608 | ₩8,161 | ₩8,541 | +3.23% | 353.9만 |
|---|
| 2026.03.12 | ₩8,688 | ₩8,738 | ₩8,087 | ₩8,114 | -6.61% | 393만 |
|---|
| 2026.03.11 | ₩8,314 | ₩8,434 | ₩7,920 | ₩8,274 | -0.48% | 461.6만 |
|---|
| 2026.03.10 | ₩8,407 | ₩8,681 | ₩8,034 | ₩8,434 | +0.32% | 524.5만 |
|---|
| 2026.03.09 | ₩8,768 | ₩8,768 | ₩7,547 | ₩8,114 | -7.46% | 1046.5만 |
|---|
| 2026.03.06 | ₩8,541 | ₩8,875 | ₩8,407 | ₩8,794 | +2.97% | 1119.6만 |
|---|
| 2026.03.05 | ₩8,808 | ₩9,835 | ₩8,274 | ₩8,461 | -3.94% | 1808.6만 |
|---|
| 2026.03.04 | ₩11,997 | ₩12,104 | ₩11,650 | ₩11,730 | -2.22% | 591.2만 |
|---|
| 2026.03.03 | ₩12,144 | ₩12,358 | ₩11,690 | ₩11,837 | -2.53% | 349.5만 |
|---|
| 2026.03.02 | ₩13,145 | ₩13,145 | ₩12,338 | ₩12,344 | -6.09% | 178만 |
|---|
| 2026.02.27 | ₩13,078 | ₩13,245 | ₩12,972 | ₩13,185 | +0.82% | 212.7만 |
|---|
| 2026.02.26 | ₩13,359 | ₩13,652 | ₩13,052 | ₩13,092 | -2.00% | 249.5만 |
|---|
| 2026.02.25 | ₩12,838 | ₩13,392 | ₩12,758 | ₩13,332 | +3.85% | 233.1만 |
|---|
| 2026.02.24 | ₩13,425 | ₩13,839 | ₩13,218 | ₩13,465 | +0.30% | 266.2만 |
|---|
| 2026.02.23 | ₩13,746 | ₩13,792 | ₩13,172 | ₩13,319 | -3.11% | 204.1만 |
|---|
| 2026.02.20 | ₩13,652 | ₩14,075 | ₩13,519 | ₩13,826 | +1.27% | 271.3만 |
|---|
| 2026.02.19 | ₩13,625 | ₩14,153 | ₩13,565 | ₩13,612 | -0.10% | 256.5만 |
|---|
| 2026.02.18 | ₩13,278 | ₩13,826 | ₩13,252 | ₩13,772 | +3.72% | 282.9만 |
|---|
| 2026.02.17 | ₩13,746 | ₩13,919 | ₩13,138 | ₩13,399 | -2.52% | 217.6만 |
|---|
| 2026.02.13 | ₩13,505 | ₩13,740 | ₩13,198 | ₩13,719 | +1.58% | 185.7만 |
|---|
| 2026.02.12 | ₩12,985 | ₩13,479 | ₩12,825 | ₩13,452 | +3.60% | 166.8만 |
|---|
| 2026.02.11 | ₩13,212 | ₩13,292 | ₩13,012 | ₩13,065 | -1.11% | 153만 |
|---|
| 2026.02.10 | ₩13,439 | ₩13,652 | ₩13,172 | ₩13,265 | -1.29% | 171.9만 |
|---|
| 2026.02.09 | ₩13,612 | ₩13,946 | ₩13,439 | ₩13,652 | +0.29% | 183.9만 |
|---|
| 2026.02.06 | ₩12,825 | ₩13,459 | ₩12,745 | ₩13,439 | +4.79% | 164만 |
|---|
| 2026.02.05 | ₩13,185 | ₩13,292 | ₩12,658 | ₩12,985 | -1.52% | 202.9만 |
|---|
| 2026.02.04 | ₩12,625 | ₩13,292 | ₩12,625 | ₩13,065 | +3.49% | 227.5만 |
|---|
| 2026.02.03 | ₩12,251 | ₩12,905 | ₩12,091 | ₩12,558 | +2.51% | 221만 |
|---|
| 2026.02.02 | ₩12,625 | ₩12,697 | ₩12,184 | ₩12,398 | -1.80% | 209.9만 |
|---|
| 2026.01.30 | ₩12,518 | ₩12,851 | ₩12,344 | ₩12,718 | +1.60% | 238.5만 |
|---|
| 2026.01.29 | ₩12,518 | ₩12,731 | ₩12,464 | ₩12,598 | +0.64% | 161.5만 |
|---|
| 2026.01.28 | ₩13,412 | ₩13,465 | ₩12,504 | ₩12,611 | -5.97% | 201.7만 |
|---|
| 2026.01.27 | ₩12,945 | ₩13,385 | ₩12,665 | ₩13,345 | +3.09% | 195.9만 |
|---|
| 2026.01.26 | ₩13,265 | ₩13,319 | ₩12,931 | ₩13,025 | -1.81% | 368.1만 |
|---|
| 2026.01.23 | ₩13,105 | ₩13,465 | ₩12,751 | ₩13,078 | -0.20% | 262.7만 |
|---|
| 2026.01.22 | ₩12,851 | ₩13,352 | ₩12,825 | ₩13,158 | +2.39% | 294.3만 |
|---|
| 2026.01.21 | ₩12,705 | ₩13,198 | ₩12,562 | ₩12,771 | +0.53% | 215.4만 |
|---|
| 2026.01.20 | ₩12,665 | ₩12,798 | ₩12,404 | ₩12,745 | +0.63% | 220.3만 |
|---|
| 2026.01.16 | ₩12,851 | ₩12,956 | ₩12,678 | ₩12,798 | -0.42% | 180.3만 |
|---|
| 2026.01.15 | ₩12,571 | ₩13,078 | ₩12,424 | ₩13,012 | +3.50% | 208만 |
|---|
| 2026.01.14 | ₩12,464 | ₩12,885 | ₩12,411 | ₩12,705 | +1.93% | 200만 |
|---|
| 2026.01.13 | ₩12,878 | ₩13,012 | ₩12,625 | ₩12,665 | -1.66% | 193.7만 |
|---|
| 2026.01.12 | ₩12,771 | ₩13,252 | ₩12,491 | ₩12,865 | +0.73% | 228.9만 |
|---|
| 2026.01.09 | ₩12,838 | ₩12,931 | ₩12,438 | ₩12,745 | -0.73% | 183.3만 |
|---|
| 2026.01.08 | ₩12,011 | ₩12,938 | ₩11,957 | ₩12,745 | +6.11% | 279.6만 |
|---|
| 2026.01.07 | ₩12,718 | ₩12,837 | ₩12,084 | ₩12,198 | -4.09% | 221.4만 |
|---|
| 2026.01.06 | ₩13,145 | ₩13,225 | ₩12,371 | ₩12,705 | -3.35% | 504.2만 |
|---|
| 2026.01.05 | ₩13,532 | ₩13,692 | ₩12,998 | ₩13,145 | -2.86% | 346.7만 |
|---|
| 2026.01.02 | ₩13,479 | ₩13,726 | ₩13,265 | ₩13,572 | +0.69% | 278.5만 |
|---|
| 2025.12.31 | ₩13,559 | ₩13,752 | ₩13,399 | ₩13,479 | -0.59% | 189.1만 |
|---|
| 2025.12.30 | ₩13,572 | ₩14,046 | ₩13,512 | ₩13,559 | -0.10% | 407.4만 |
|---|
| 2025.12.29 | ₩13,719 | ₩13,866 | ₩13,405 | ₩13,612 | -0.78% | 263.8만 |
|---|
| 2025.12.26 | ₩13,612 | ₩13,759 | ₩13,479 | ₩13,706 | +0.69% | 134.4만 |
|---|
| 2025.12.24 | ₩13,505 | ₩13,732 | ₩13,439 | ₩13,692 | +1.38% | 119.4만 |
|---|
| 2025.12.23 | ₩13,412 | ₩13,665 | ₩13,412 | ₩13,612 | +1.49% | 218.8만 |
|---|
| 2025.12.22 | ₩13,345 | ₩13,746 | ₩13,292 | ₩13,412 | +0.50% | 219.2만 |
|---|
| 2025.12.19 | ₩13,105 | ₩13,425 | ₩12,998 | ₩13,345 | +1.83% | 572.5만 |
|---|
| 2025.12.18 | ₩13,652 | ₩13,799 | ₩13,185 | ₩13,185 | -3.42% | 385.5만 |
|---|
| 2025.12.17 | ₩13,572 | ₩14,173 | ₩13,525 | ₩13,706 | +0.98% | 405.2만 |
|---|
| 2025.12.16 | ₩14,146 | ₩14,401 | ₩13,599 | ₩13,605 | -3.82% | 299.3만 |
|---|
| 2025.12.15 | ₩14,520 | ₩14,680 | ₩14,093 | ₩14,093 | -2.94% | 247.1만 |
|---|
| 2025.12.12 | ₩14,920 | ₩15,120 | ₩14,366 | ₩14,453 | -3.13% | 224.5만 |
|---|
| 2025.12.11 | ₩14,800 | ₩15,320 | ₩14,720 | ₩14,880 | +0.54% | 187.4만 |
|---|
| 2025.12.10 | ₩15,040 | ₩15,204 | ₩14,573 | ₩14,773 | -1.77% | 194.6만 |
|---|
| 2025.12.09 | ₩14,853 | ₩15,234 | ₩14,746 | ₩15,200 | +2.34% | 179만 |
|---|
| 2025.12.08 | ₩15,307 | ₩15,347 | ₩14,766 | ₩14,880 | -2.79% | 223.5만 |
|---|
| 2025.12.05 | ₩15,107 | ₩15,420 | ₩15,013 | ₩15,133 | +0.18% | 158.8만 |
|---|
| 2025.12.04 | ₩14,947 | ₩15,267 | ₩14,720 | ₩15,187 | +1.61% | 324.7만 |
|---|
| 2025.12.03 | ₩14,560 | ₩15,160 | ₩14,440 | ₩15,093 | +3.67% | 282만 |
|---|
| 2025.12.02 | ₩15,027 | ₩15,160 | ₩14,720 | ₩15,013 | -0.09% | 231.3만 |
|---|
| 2025.12.01 | ₩14,760 | ₩15,267 | ₩14,613 | ₩14,987 | +1.54% | 260.7만 |
|---|
| 2025.11.28 | ₩14,640 | ₩14,867 | ₩14,481 | ₩14,853 | +1.46% | 95.5만 |
|---|
| 2025.11.26 | ₩14,453 | ₩14,706 | ₩14,446 | ₩14,640 | +1.29% | 206.2만 |
|---|
| 2025.11.25 | ₩13,799 | ₩14,853 | ₩13,799 | ₩14,520 | +5.22% | 315.9만 |
|---|
| 2025.11.24 | ₩14,012 | ₩14,012 | ₩13,625 | ₩13,746 | -1.90% | 261.8만 |
|---|
| 2025.11.21 | ₩13,732 | ₩14,460 | ₩13,692 | ₩14,106 | +2.72% | 280.1만 |
|---|
| 2025.11.20 | ₩14,052 | ₩14,226 | ₩13,652 | ₩13,679 | -2.66% | 223.8만 |
|---|
| 2025.11.19 | ₩14,560 | ₩14,653 | ₩13,866 | ₩13,879 | -4.67% | 234.5만 |
|---|
| 2025.11.18 | ₩14,706 | ₩14,853 | ₩14,453 | ₩14,600 | -0.73% | 284.4만 |
|---|
| 2025.11.17 | ₩15,000 | ₩15,447 | ₩14,786 | ₩14,853 | -0.98% | 378.3만 |
|---|
| 2025.11.14 | ₩14,933 | ₩15,387 | ₩14,867 | ₩15,013 | +0.54% | 206만 |
|---|
| 2025.11.13 | ₩15,187 | ₩15,440 | ₩14,867 | ₩14,933 | -1.67% | 199.7만 |
|---|
| 2025.11.12 | ₩15,173 | ₩15,507 | ₩15,133 | ₩15,214 | +0.26% | 208.4만 |
|---|
| 2025.11.11 | ₩15,547 | ₩15,707 | ₩15,307 | ₩15,334 | -1.37% | 195만 |
|---|
| 2025.11.10 | ₩16,148 | ₩16,254 | ₩15,467 | ₩15,467 | -4.21% | 268.1만 |
|---|
| 2025.11.07 | ₩16,361 | ₩16,895 | ₩16,121 | ₩16,214 | -0.90% | 362.5만 |
|---|
| 2025.11.06 | ₩17,442 | ₩17,442 | ₩16,161 | ₩16,208 | -7.08% | 420.8만 |
|---|
| 2025.11.05 | ₩16,762 | ₩18,190 | ₩15,415 | ₩17,389 | +3.74% | 793만 |
|---|
| 2025.11.04 | ₩19,097 | ₩19,337 | ₩18,510 | ₩18,910 | -0.98% | 593.3만 |
|---|
| 2025.11.03 | ₩18,029 | ₩19,017 | ₩18,016 | ₩19,004 | +5.40% | 373.2만 |
|---|
| 2025.10.31 | ₩17,903 | ₩18,203 | ₩17,582 | ₩18,163 | +1.45% | 346.6만 |
|---|
| 2025.10.30 | ₩18,964 | ₩19,177 | ₩18,203 | ₩18,230 | -3.87% | 302.1만 |
|---|
| 2025.10.29 | ₩19,444 | ₩19,497 | ₩18,763 | ₩19,137 | -1.58% | 212.1만 |
|---|
| 2025.10.28 | ₩19,010 | ₩19,764 | ₩18,937 | ₩19,511 | +2.63% | 268.9만 |
|---|
| 2025.10.27 | ₩20,098 | ₩20,218 | ₩19,117 | ₩19,150 | -4.71% | 285.3만 |
|---|
| 2025.10.24 | ₩20,645 | ₩20,758 | ₩20,178 | ₩20,205 | -2.13% | 210.1만 |
|---|
| 2025.10.23 | ₩20,378 | ₩20,899 | ₩20,071 | ₩20,672 | +1.44% | 239.7만 |
|---|
| 2025.10.22 | ₩20,458 | ₩21,025 | ₩20,338 | ₩20,512 | +0.26% | 211.2만 |
|---|
| 2025.10.21 | ₩20,885 | ₩20,959 | ₩20,351 | ₩20,418 | -2.24% | 248.7만 |
|---|
| 2025.10.20 | ₩20,525 | ₩21,246 | ₩20,432 | ₩21,045 | +2.54% | 297.1만 |
|---|
| 2025.10.17 | ₩20,178 | ₩20,605 | ₩20,044 | ₩20,498 | +1.59% | 180.5만 |
|---|
| 2025.10.16 | ₩20,445 | ₩20,698 | ₩19,924 | ₩20,031 | -2.02% | 220.5만 |
|---|
| 2025.10.15 | ₩20,525 | ₩20,979 | ₩20,445 | ₩20,592 | +0.33% | 264.2만 |
|---|
| 2025.10.14 | ₩20,552 | ₩21,259 | ₩20,205 | ₩20,632 | +0.39% | 227.9만 |
|---|
| 2025.10.13 | ₩20,405 | ₩20,912 | ₩20,111 | ₩20,165 | -1.18% | 212.7만 |
|---|
| 2025.10.10 | ₩20,672 | ₩21,085 | ₩20,418 | ₩20,538 | -0.65% | 247만 |
|---|