시장 데이터를 불러오는 중
전체 종목
GreenPower Motor Company Inc. - Common Shares 과거 주가
GreenPower Motor Company Inc. - Common Shares · GP · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GreenPower Motor Company Inc. - Common Shares · GP · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩519 | ₩547 | ₩469 | ₩504 | -2.84% | 58만 |
| 2026.10.08 | ₩496 | ₩511 | ₩435 | ₩510 | +2.70% | 28.2만 |
| 2026.10.07 | ₩522 | ₩526 | ₩496 | ₩496 | -4.88% | 28.6만 |
| 2026.10.06 | ₩671 | ₩684 | ₩510 | ₩515 | -23.20% | 90.7만 |
| 2026.10.05 | ₩751 | ₩789 | ₩738 | ₩754 | +0.36% | 8.7만 |
| 2026.10.02 | ₩778 | ₩791 | ₩751 | ₩752 | -3.28% | 9만 |
| 2026.10.01 | ₩833 | ₩833 | ₩766 | ₩786 | -5.64% | 26.4만 |
| 2026.09.30 | ₩884 | ₩924 | ₩791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩817 |
| -7.59% |
| 37.9만 |
| 2026.09.29 | ₩872 | ₩899 | ₩787 | ₩787 | -9.69% | 18.1만 |
|---|
| 2026.09.28 | ₩791 | ₩907 | ₩764 | ₩845 | +6.78% | 41.9만 |
|---|
| 2026.09.25 | ₩791 | ₩872 | ₩779 | ₩793 | +0.17% | 15만 |
|---|
| 2026.09.24 | ₩994 | ₩1,006 | ₩684 | ₩774 | -22.13% | 66.1만 |
|---|
| 2026.09.23 | ₩1,046 | ₩1,086 | ₩991 | ₩991 | -5.26% | 7.9만 |
|---|
| 2026.09.22 | ₩1,061 | ₩1,100 | ₩1,046 | ₩1,059 | -0.13% | 8.4만 |
|---|
| 2026.09.21 | ₩1,124 | ₩1,126 | ₩1,059 | ₩1,088 | -3.22% | 10.9만 |
|---|
| 2026.09.18 | ₩1,019 | ₩1,143 | ₩1,017 | ₩1,085 | +6.45% | 22.7만 |
|---|
| 2026.09.17 | ₩1,033 | ₩1,033 | ₩1,014 | ₩1,026 | -0.65% | 10.6만 |
|---|
| 2026.09.16 | ₩1,046 | ₩1,054 | ₩1,019 | ₩1,026 | -1.92% | 7.1만 |
|---|
| 2026.09.15 | ₩1,011 | ₩1,059 | ₩998 | ₩1,031 | +1.99% | 10.3만 |
|---|
| 2026.09.14 | ₩1,049 | ₩1,049 | ₩1,000 | ₩1,007 | -3.96% | 12만 |
|---|
| 2026.09.11 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,007 | +0.13% | 8.3만 |
|---|
| 2026.09.10 | ₩1,033 | ₩1,059 | ₩1,006 | ₩1,011 | -2.08% | 12.6만 |
|---|
| 2026.09.09 | ₩1,086 | ₩1,106 | ₩1,037 | ₩1,037 | -4.57% | 16.3만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,177 | ₩1,038 | ₩1,061 | -5.83% | 29만 |
|---|
| 2026.09.04 | ₩1,234 | ₩1,234 | ₩1,100 | ₩1,140 | -7.61% | 21.1만 |
|---|
| 2026.09.03 | ₩1,247 | ₩1,289 | ₩1,176 | ₩1,207 | -3.23% | 21.8만 |
|---|
| 2026.09.02 | ₩1,294 | ₩1,313 | ₩1,219 | ₩1,226 | -5.28% | 17.2만 |
|---|
| 2026.09.01 | ₩1,354 | ₩1,389 | ₩1,196 | ₩1,278 | -5.64% | 37.2만 |
|---|
| 2026.08.31 | ₩1,623 | ₩1,629 | ₩1,341 | ₩1,381 | -14.88% | 73.1만 |
|---|
| 2026.08.28 | ₩1,784 | ₩1,845 | ₩1,596 | ₩1,676 | -6.02% | 50.2만 |
|---|
| 2026.08.27 | ₩2,146 | ₩2,146 | ₩1,462 | ₩1,797 | -16.25% | 119.7만 |
|---|
| 2026.08.26 | ₩2,186 | ₩2,186 | ₩2,119 | ₩2,119 | -3.07% | 14.3만 |
|---|
| 2026.08.25 | ₩2,186 | ₩2,320 | ₩2,159 | ₩2,159 | -1.23% | 21.2만 |
|---|
| 2026.08.24 | ₩2,199 | ₩2,199 | ₩2,128 | ₩2,186 | -0.61% | 12.8만 |
|---|
| 2026.08.21 | ₩2,173 | ₩2,219 | ₩2,166 | ₩2,199 | +1.23% | 8.7만 |
|---|
| 2026.08.20 | ₩2,132 | ₩2,159 | ₩2,025 | ₩2,159 | +1.26% | 31.3만 |
|---|
| 2026.08.19 | ₩2,253 | ₩2,360 | ₩2,119 | ₩2,132 | -5.36% | 39.6만 |
|---|
| 2026.08.18 | ₩2,146 | ₩2,253 | ₩2,146 | ₩2,146 | 0.00% | 19.6만 |
|---|
| 2026.08.17 | ₩2,333 | ₩2,401 | ₩2,132 | ₩2,199 | -5.75% | 63만 |
|---|
| 2026.08.14 | ₩2,132 | ₩2,468 | ₩2,105 | ₩2,441 | +14.47% | 105.6만 |
|---|
| 2026.08.13 | ₩2,132 | ₩2,179 | ₩2,092 | ₩2,119 | -0.63% | 29.3만 |
|---|
| 2026.08.12 | ₩2,105 | ₩2,146 | ₩2,012 | ₩2,132 | +1.27% | 33만 |
|---|
| 2026.08.11 | ₩1,985 | ₩2,173 | ₩1,985 | ₩2,038 | +2.70% | 37.4만 |
|---|
| 2026.08.10 | ₩2,065 | ₩2,132 | ₩1,971 | ₩1,998 | -3.25% | 18.9만 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,186 | ₩1,945 | ₩2,079 | +5.44% | 43.7만 |
|---|
| 2026.08.06 | ₩2,012 | ₩2,079 | ₩1,945 | ₩1,971 | -2.00% | 28.1만 |
|---|
| 2026.08.05 | ₩2,012 | ₩2,038 | ₩1,958 | ₩1,998 | -0.67% | 16.1만 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,045 | ₩1,945 | ₩2,025 | 0.00% | 15.3만 |
|---|
| 2026.08.03 | ₩1,998 | ₩2,079 | ₩1,985 | ₩2,065 | +3.36% | 8.3만 |
|---|
| 2026.07.31 | ₩1,958 | ₩2,012 | ₩1,958 | ₩1,985 | +1.37% | 11.1만 |
|---|
| 2026.07.30 | ₩1,985 | ₩2,012 | ₩1,958 | ₩1,998 | +0.68% | 6.6만 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,052 | ₩1,931 | ₩1,985 | -1.99% | 14.9만 |
|---|
| 2026.07.28 | ₩1,971 | ₩2,050 | ₩1,945 | ₩1,998 | +1.36% | 10.2만 |
|---|
| 2026.07.27 | ₩2,025 | ₩2,025 | ₩1,945 | ₩1,985 | -1.99% | 14.9만 |
|---|
| 2026.07.24 | ₩2,008 | ₩2,032 | ₩1,971 | ₩1,985 | -1.14% | 11.3만 |
|---|
| 2026.07.23 | ₩2,052 | ₩2,079 | ₩1,958 | ₩2,025 | -1.31% | 13.3만 |
|---|
| 2026.07.22 | ₩2,105 | ₩2,199 | ₩1,985 | ₩2,038 | -3.18% | 18.6만 |
|---|
| 2026.07.21 | ₩2,052 | ₩2,213 | ₩1,998 | ₩2,146 | +4.58% | 25.9만 |
|---|
| 2026.07.20 | ₩2,012 | ₩2,119 | ₩1,985 | ₩2,092 | +4.00% | 15.2만 |
|---|
| 2026.07.17 | ₩2,132 | ₩2,186 | ₩2,025 | ₩2,038 | -4.40% | 21만 |
|---|
| 2026.07.16 | ₩2,132 | ₩2,253 | ₩2,065 | ₩2,159 | +1.26% | 21.5만 |
|---|
| 2026.07.15 | ₩1,958 | ₩2,360 | ₩1,904 | ₩2,173 | +10.96% | 42.9만 |
|---|
| 2026.07.14 | ₩1,998 | ₩1,998 | ₩1,918 | ₩1,958 | -2.01% | 16.3만 |
|---|
| 2026.07.13 | ₩1,985 | ₩2,012 | ₩1,942 | ₩1,971 | -0.68% | 12.3만 |
|---|
| 2026.07.10 | ₩1,998 | ₩2,012 | ₩1,891 | ₩1,985 | -0.67% | 34.4만 |
|---|
| 2026.07.09 | ₩1,958 | ₩2,012 | ₩1,904 | ₩1,998 | +2.05% | 11.6만 |
|---|
| 2026.07.08 | ₩1,971 | ₩1,998 | ₩1,690 | ₩1,904 | -3.40% | 33.6만 |
|---|
| 2026.07.07 | ₩2,132 | ₩2,132 | ₩2,012 | ₩2,079 | -2.52% | 25만 |
|---|
| 2026.07.06 | ₩1,985 | ₩2,213 | ₩1,971 | ₩2,119 | +6.76% | 22.4만 |
|---|
| 2026.07.02 | ₩2,146 | ₩2,233 | ₩1,971 | ₩2,052 | -4.38% | 34.2만 |
|---|
| 2026.07.01 | ₩2,307 | ₩2,333 | ₩2,132 | ₩2,146 | -6.98% | 38.9만 |
|---|
| 2026.06.30 | ₩1,945 | ₩2,333 | ₩1,877 | ₩2,253 | +15.86% | 85만 |
|---|
| 2026.06.29 | ₩1,757 | ₩1,971 | ₩1,652 | ₩1,931 | +9.92% | 39.7만 |
|---|
| 2026.06.26 | ₩1,650 | ₩1,717 | ₩1,609 | ₩1,703 | +3.25% | 15.1만 |
|---|
| 2026.06.25 | ₩1,690 | ₩1,730 | ₩1,636 | ₩1,650 | -2.38% | 29.9만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,757 | ₩1,676 | ₩1,676 | -1.57% | 19.1만 |
|---|
| 2026.06.23 | ₩1,636 | ₩1,730 | ₩1,596 | ₩1,690 | +3.28% | 15.6만 |
|---|
| 2026.06.22 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,636 | -8.27% | 26.8만 |
|---|
| 2026.06.18 | ₩1,797 | ₩1,877 | ₩1,770 | ₩1,784 | -0.75% | 30.6만 |
|---|
| 2026.06.17 | ₩1,770 | ₩1,804 | ₩1,690 | ₩1,770 | 0.00% | 21.7만 |
|---|
| 2026.06.16 | ₩1,703 | ₩1,770 | ₩1,663 | ₩1,743 | +2.36% | 18.9만 |
|---|
| 2026.06.15 | ₩1,663 | ₩1,710 | ₩1,596 | ₩1,690 | +1.61% | 28.5만 |
|---|
| 2026.06.12 | ₩1,663 | ₩1,717 | ₩1,582 | ₩1,609 | -3.23% | 45.4만 |
|---|
| 2026.06.11 | ₩1,435 | ₩1,650 | ₩1,422 | ₩1,636 | +14.02% | 35.8만 |
|---|
| 2026.06.10 | ₩1,475 | ₩1,475 | ₩1,428 | ₩1,462 | -0.91% | 12.8만 |
|---|
| 2026.06.09 | ₩1,435 | ₩1,542 | ₩1,368 | ₩1,448 | +0.93% | 20.2만 |
|---|
| 2026.06.08 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,435 | -1.83% | 10.8만 |
|---|
| 2026.06.05 | ₩1,489 | ₩1,489 | ₩1,408 | ₩1,448 | -2.70% | 14.6만 |
|---|
| 2026.06.04 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,502 | -1.75% | 9.9만 |
|---|
| 2026.06.03 | ₩1,502 | ₩1,542 | ₩1,448 | ₩1,502 | 0.00% | 11.1만 |
|---|
| 2026.06.02 | ₩1,556 | ₩1,609 | ₩1,529 | ₩1,542 | -0.86% | 18.1만 |
|---|
| 2026.06.01 | ₩1,502 | ₩1,582 | ₩1,448 | ₩1,556 | +3.57% | 26.5만 |
|---|
| 2026.05.29 | ₩1,408 | ₩1,502 | ₩1,368 | ₩1,489 | +5.71% | 26.7만 |
|---|
| 2026.05.28 | ₩1,422 | ₩1,435 | ₩1,395 | ₩1,408 | -0.94% | 7.7만 |
|---|
| 2026.05.27 | ₩1,422 | ₩1,448 | ₩1,395 | ₩1,435 | +0.94% | 8.2만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,435 | -2.73% | 10.9만 |
|---|
| 2026.05.22 | ₩1,489 | ₩1,489 | ₩1,415 | ₩1,435 | -3.60% | 9.5만 |
|---|
| 2026.05.21 | ₩1,468 | ₩1,489 | ₩1,408 | ₩1,448 | -1.37% | 11.7만 |
|---|
| 2026.05.20 | ₩1,478 | ₩1,489 | ₩1,448 | ₩1,489 | +0.73% | 8.5만 |
|---|
| 2026.05.19 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,462 | +1.87% | 7.6만 |
|---|
| 2026.05.18 | ₩1,435 | ₩1,489 | ₩1,393 | ₩1,462 | +1.87% | 42.1만 |
|---|
| 2026.05.15 | ₩1,435 | ₩1,489 | ₩1,435 | ₩1,462 | +1.87% | 12.3만 |
|---|
| 2026.05.14 | ₩1,462 | ₩1,489 | ₩1,408 | ₩1,462 | 0.00% | 12.4만 |
|---|
| 2026.05.13 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,462 | 0.00% | 11.6만 |
|---|
| 2026.05.12 | ₩1,462 | ₩1,542 | ₩1,435 | ₩1,475 | +0.92% | 17.1만 |
|---|
| 2026.05.11 | ₩1,489 | ₩1,582 | ₩1,415 | ₩1,475 | -0.90% | 34.6만 |
|---|
| 2026.05.08 | ₩1,338 | ₩1,582 | ₩1,338 | ₩1,475 | +10.22% | 124.2만 |
|---|
| 2026.05.07 | ₩1,301 | ₩1,354 | ₩1,289 | ₩1,329 | +2.16% | 6.9만 |
|---|
| 2026.05.06 | ₩1,341 | ₩1,354 | ₩1,293 | ₩1,354 | +1.00% | 6.2만 |
|---|
| 2026.05.05 | ₩1,328 | ₩1,368 | ₩1,297 | ₩1,368 | +3.03% | 6.2만 |
|---|
| 2026.05.04 | ₩1,287 | ₩1,341 | ₩1,278 | ₩1,332 | +3.44% | 6.4만 |
|---|
| 2026.05.01 | ₩1,314 | ₩1,368 | ₩1,304 | ₩1,368 | +4.08% | 4.3만 |
|---|
| 2026.04.30 | ₩1,381 | ₩1,381 | ₩1,301 | ₩1,341 | -2.91% | 3.3만 |
|---|
| 2026.04.29 | ₩1,333 | ₩1,408 | ₩1,281 | ₩1,354 | +1.61% | 11.7만 |
|---|
| 2026.04.28 | ₩1,354 | ₩1,408 | ₩1,301 | ₩1,334 | -1.49% | 6.4만 |
|---|
| 2026.04.27 | ₩1,251 | ₩1,435 | ₩1,234 | ₩1,310 | +4.72% | 17.7만 |
|---|
| 2026.04.24 | ₩1,290 | ₩1,328 | ₩1,247 | ₩1,262 | -2.18% | 16.8만 |
|---|
| 2026.04.23 | ₩1,285 | ₩1,336 | ₩1,239 | ₩1,326 | +3.24% | 34.3만 |
|---|
| 2026.04.22 | ₩1,368 | ₩2,025 | ₩1,234 | ₩1,336 | -2.35% | 2275.3만 |
|---|
| 2026.04.21 | ₩1,314 | ₩1,314 | ₩1,254 | ₩1,277 | -2.86% | 8.3천 |
|---|
| 2026.04.20 | ₩1,301 | ₩1,314 | ₩1,275 | ₩1,314 | +1.03% | 6.7천 |
|---|
| 2026.04.17 | ₩1,341 | ₩1,341 | ₩1,285 | ₩1,314 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩1,354 | ₩1,354 | ₩1,275 | ₩1,285 | -5.15% | 2.7만 |
|---|
| 2026.04.15 | ₩1,287 | ₩1,314 | ₩1,240 | ₩1,274 | -1.04% | 2.4만 |
|---|
| 2026.04.14 | ₩1,325 | ₩1,325 | ₩1,261 | ₩1,286 | -2.94% | 1.2만 |
|---|
| 2026.04.13 | ₩1,341 | ₩1,341 | ₩1,240 | ₩1,274 | -5.00% | 6.3천 |
|---|
| 2026.04.10 | ₩1,328 | ₩1,328 | ₩1,279 | ₩1,301 | -2.02% | 4.8천 |
|---|
| 2026.04.09 | ₩1,313 | ₩1,313 | ₩1,274 | ₩1,287 | -1.94% | 6천 |
|---|
| 2026.04.08 | ₩1,262 | ₩1,287 | ₩1,262 | ₩1,287 | +2.02% | 5.7천 |
|---|
| 2026.04.07 | ₩1,341 | ₩1,368 | ₩1,167 | ₩1,247 | -7.00% | 5.2만 |
|---|
| 2026.04.06 | ₩1,395 | ₩1,395 | ₩1,328 | ₩1,361 | -2.40% | 1.3만 |
|---|
| 2026.04.02 | ₩1,381 | ₩1,448 | ₩1,314 | ₩1,395 | +0.97% | 1.8만 |
|---|
| 2026.04.01 | ₩1,357 | ₩1,357 | ₩1,328 | ₩1,348 | -0.69% | 2.2만 |
|---|
| 2026.03.31 | ₩1,381 | ₩1,424 | ₩1,341 | ₩1,395 | +0.97% | 3.1만 |
|---|
| 2026.03.30 | ₩1,354 | ₩1,375 | ₩1,328 | ₩1,368 | +0.99% | 5.4천 |
|---|
| 2026.03.27 | ₩1,368 | ₩1,408 | ₩1,314 | ₩1,368 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩1,515 | ₩1,515 | ₩1,381 | ₩1,422 | -6.19% | 1.7만 |
|---|
| 2026.03.25 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,368 | -2.86% | 5.7천 |
|---|
| 2026.03.24 | ₩1,381 | ₩1,448 | ₩1,354 | ₩1,435 | +3.88% | 1만 |
|---|
| 2026.03.23 | ₩1,354 | ₩1,489 | ₩1,354 | ₩1,442 | +6.44% | 8.4천 |
|---|
| 2026.03.20 | ₩1,455 | ₩1,475 | ₩1,341 | ₩1,354 | -6.91% | 2.1만 |
|---|
| 2026.03.19 | ₩1,422 | ₩1,489 | ₩1,422 | ₩1,456 | +2.45% | 5.6천 |
|---|
| 2026.03.18 | ₩1,529 | ₩1,529 | ₩1,395 | ₩1,422 | -7.02% | 1.6만 |
|---|
| 2026.03.17 | ₩1,489 | ₩1,489 | ₩1,395 | ₩1,448 | -2.70% | 2.8만 |
|---|
| 2026.03.16 | ₩1,475 | ₩1,475 | ₩1,435 | ₩1,475 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,422 | -5.36% | 8천 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,489 | ₩1,435 | ₩1,448 | -0.92% | 6.7천 |
|---|
| 2026.03.11 | ₩1,515 | ₩1,569 | ₩1,451 | ₩1,502 | -0.88% | 2.1만 |
|---|
| 2026.03.10 | ₩1,475 | ₩1,475 | ₩1,405 | ₩1,435 | -2.73% | 1.1만 |
|---|
| 2026.03.09 | ₩1,395 | ₩1,422 | ₩1,354 | ₩1,401 | +0.48% | 1.9만 |
|---|
| 2026.03.06 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,416 | -2.22% | 1.3만 |
|---|
| 2026.03.05 | ₩1,489 | ₩1,542 | ₩1,408 | ₩1,462 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,483 | -3.83% | 2.8만 |
|---|
| 2026.03.03 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,515 | -2.59% | 2.2만 |
|---|
| 2026.03.02 | ₩1,542 | ₩1,584 | ₩1,489 | ₩1,556 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩1,676 | ₩1,743 | ₩1,556 | ₩1,596 | -4.80% | 5.7만 |
|---|
| 2026.02.26 | ₩1,717 | ₩1,757 | ₩1,663 | ₩1,690 | -1.56% | 7.5만 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,790 | ₩1,569 | ₩1,717 | +3.23% | 11.9만 |
|---|
| 2026.02.24 | ₩1,462 | ₩1,650 | ₩1,462 | ₩1,650 | +12.84% | 5.8만 |
|---|
| 2026.02.23 | ₩1,448 | ₩1,489 | ₩1,448 | ₩1,475 | +1.85% | 3만 |
|---|
| 2026.02.20 | ₩1,422 | ₩1,502 | ₩1,408 | ₩1,475 | +3.77% | 7.6만 |
|---|
| 2026.02.19 | ₩1,609 | ₩1,623 | ₩1,408 | ₩1,475 | -8.33% | 15.7만 |
|---|
| 2026.02.18 | ₩1,609 | ₩1,824 | ₩1,542 | ₩1,623 | +0.83% | 19.5만 |
|---|
| 2026.02.17 | ₩1,757 | ₩1,831 | ₩1,529 | ₩1,703 | -3.05% | 38.8만 |
|---|
| 2026.02.13 | ₩1,316 | ₩1,717 | ₩1,167 | ₩1,703 | +29.46% | 920.1만 |
|---|
| 2026.02.12 | ₩1,328 | ₩1,360 | ₩1,274 | ₩1,294 | -2.53% | 5.4만 |
|---|
| 2026.02.11 | ₩1,341 | ₩1,356 | ₩1,277 | ₩1,354 | +1.00% | 2.6만 |
|---|
| 2026.02.10 | ₩1,368 | ₩1,475 | ₩1,325 | ₩1,325 | -3.14% | 15.9만 |
|---|
| 2026.02.09 | ₩1,262 | ₩1,395 | ₩1,261 | ₩1,316 | +4.25% | 4.2만 |
|---|
| 2026.02.06 | ₩1,251 | ₩1,312 | ₩1,227 | ₩1,278 | +2.14% | 3.3만 |
|---|
| 2026.02.05 | ₩1,328 | ₩1,328 | ₩1,220 | ₩1,262 | -4.95% | 3.6만 |
|---|
| 2026.02.04 | ₩1,301 | ₩1,341 | ₩1,220 | ₩1,341 | +3.09% | 7.7만 |
|---|
| 2026.02.03 | ₩1,395 | ₩1,422 | ₩1,277 | ₩1,341 | -3.85% | 6.7만 |
|---|
| 2026.02.02 | ₩1,368 | ₩1,422 | ₩1,294 | ₩1,422 | +3.92% | 16.9만 |
|---|
| 2026.01.30 | ₩1,247 | ₩1,334 | ₩1,247 | ₩1,304 | +4.52% | 7.7만 |
|---|
| 2026.01.29 | ₩1,198 | ₩1,257 | ₩1,192 | ₩1,247 | +4.14% | 5.2만 |
|---|
| 2026.01.28 | ₩1,194 | ₩1,259 | ₩1,194 | ₩1,207 | +1.12% | 5.8만 |
|---|
| 2026.01.27 | ₩1,249 | ₩1,287 | ₩1,194 | ₩1,195 | -4.30% | 3.8만 |
|---|
| 2026.01.26 | ₩1,255 | ₩1,368 | ₩1,232 | ₩1,287 | +2.56% | 7.3만 |
|---|
| 2026.01.23 | ₩1,341 | ₩1,341 | ₩1,246 | ₩1,281 | -4.50% | 3.4만 |
|---|
| 2026.01.22 | ₩1,218 | ₩1,381 | ₩1,218 | ₩1,330 | +9.25% | 6.3만 |
|---|
| 2026.01.21 | ₩1,354 | ₩1,357 | ₩1,183 | ₩1,243 | -8.22% | 23.1만 |
|---|
| 2026.01.20 | ₩1,422 | ₩1,475 | ₩1,388 | ₩1,395 | -1.89% | 9.9만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,556 | ₩1,448 | ₩1,448 | -3.57% | 14.4만 |
|---|
| 2026.01.15 | ₩1,690 | ₩1,737 | ₩1,448 | ₩1,556 | -7.94% | 44.9만 |
|---|
| 2026.01.14 | ₩1,609 | ₩1,743 | ₩1,569 | ₩1,569 | -2.50% | 42만 |
|---|
| 2026.01.13 | ₩1,609 | ₩1,797 | ₩1,422 | ₩1,596 | -0.83% | 75.8만 |
|---|
| 2026.01.12 | ₩1,757 | ₩1,810 | ₩1,502 | ₩1,730 | -1.53% | 298.3만 |
|---|
| 2026.01.09 | ₩1,837 | ₩2,079 | ₩1,381 | ₩1,663 | -9.49% | 7745.9만 |
|---|
| 2026.01.08 | ₩1,066 | ₩1,101 | ₩1,039 | ₩1,101 | +3.27% | 3만 |
|---|
| 2026.01.07 | ₩1,046 | ₩1,073 | ₩1,013 | ₩1,021 | -2.44% | 2.3만 |
|---|
| 2026.01.06 | ₩1,100 | ₩1,139 | ₩1,013 | ₩1,046 | -4.88% | 5.4만 |
|---|
| 2026.01.05 | ₩1,096 | ₩1,096 | ₩1,046 | ₩1,086 | -0.86% | 6.8천 |
|---|
| 2026.01.02 | ₩1,059 | ₩1,059 | ₩1,026 | ₩1,059 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩1,006 | ₩1,049 | ₩992 | ₩1,046 | +4.00% | 3.4만 |
|---|
| 2025.12.30 | ₩1,007 | ₩1,046 | ₩998 | ₩1,046 | +3.86% | 3.2만 |
|---|
| 2025.12.29 | ₩1,074 | ₩1,118 | ₩1,006 | ₩1,019 | -5.12% | 3.8만 |
|---|
| 2025.12.26 | ₩1,073 | ₩1,120 | ₩1,059 | ₩1,118 | +4.25% | 1.8만 |
|---|
| 2025.12.24 | ₩1,033 | ₩1,126 | ₩1,033 | ₩1,098 | +6.36% | 9천 |
|---|
| 2025.12.23 | ₩1,100 | ₩1,153 | ₩1,013 | ₩1,047 | -4.76% | 5.3만 |
|---|
| 2025.12.22 | ₩1,113 | ₩1,135 | ₩1,086 | ₩1,132 | +1.69% | 3.1만 |
|---|
| 2025.12.19 | ₩1,140 | ₩1,160 | ₩1,100 | ₩1,140 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩1,194 | ₩1,207 | ₩1,113 | ₩1,113 | -6.74% | 5.6만 |
|---|
| 2025.12.17 | ₩1,207 | ₩1,207 | ₩1,151 | ₩1,198 | -0.78% | 1.8만 |
|---|
| 2025.12.16 | ₩1,194 | ₩1,207 | ₩1,140 | ₩1,206 | +1.01% | 4.1만 |
|---|
| 2025.12.15 | ₩1,314 | ₩1,341 | ₩1,133 | ₩1,173 | -10.71% | 5.9만 |
|---|
| 2025.12.12 | ₩1,354 | ₩1,354 | ₩1,261 | ₩1,291 | -4.65% | 3만 |
|---|
| 2025.12.11 | ₩1,328 | ₩1,408 | ₩1,297 | ₩1,328 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩1,381 | ₩1,422 | ₩1,329 | ₩1,381 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩1,354 | ₩1,435 | ₩1,354 | ₩1,408 | +3.96% | 5.1만 |
|---|
| 2025.12.08 | ₩1,381 | ₩1,428 | ₩1,354 | ₩1,381 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩1,368 | ₩1,422 | ₩1,354 | ₩1,354 | -0.98% | 2.4만 |
|---|
| 2025.12.04 | ₩1,328 | ₩1,408 | ₩1,314 | ₩1,408 | +6.06% | 4.3만 |
|---|
| 2025.12.03 | ₩1,326 | ₩1,354 | ₩1,274 | ₩1,314 | -0.91% | 1.3만 |
|---|
| 2025.12.02 | ₩1,294 | ₩1,314 | ₩1,230 | ₩1,301 | +0.52% | 9.1천 |
|---|
| 2025.12.01 | ₩1,368 | ₩1,422 | ₩1,274 | ₩1,314 | -3.92% | 5.2만 |
|---|
| 2025.11.28 | ₩1,328 | ₩1,381 | ₩1,249 | ₩1,368 | +3.03% | 3.4만 |
|---|
| 2025.11.26 | ₩1,234 | ₩1,529 | ₩1,207 | ₩1,328 | +7.61% | 29.6만 |
|---|
| 2025.11.25 | ₩1,609 | ₩1,616 | ₩1,136 | ₩1,218 | -24.33% | 48.4만 |
|---|
| 2025.11.24 | ₩1,703 | ₩1,823 | ₩1,636 | ₩1,717 | +0.79% | 293.8만 |
|---|
| 2025.11.21 | ₩1,623 | ₩1,710 | ₩1,623 | ₩1,696 | +4.55% | 2.5만 |
|---|
| 2025.11.20 | ₩1,891 | ₩1,945 | ₩1,609 | ₩1,609 | -14.89% | 5.1만 |
|---|
| 2025.11.19 | ₩1,877 | ₩1,958 | ₩1,824 | ₩1,851 | -1.43% | 1만 |
|---|
| 2025.11.18 | ₩1,993 | ₩2,026 | ₩1,824 | ₩1,864 | -6.46% | 1.5만 |
|---|
| 2025.11.17 | ₩1,998 | ₩2,049 | ₩1,810 | ₩1,898 | -5.03% | 2.3만 |
|---|
| 2025.11.14 | ₩2,105 | ₩2,240 | ₩1,971 | ₩1,991 | -5.41% | 3.9만 |
|---|
| 2025.11.13 | ₩2,213 | ₩2,226 | ₩2,079 | ₩2,146 | -3.03% | 1.5만 |
|---|
| 2025.11.12 | ₩2,146 | ₩2,240 | ₩2,079 | ₩2,199 | +2.50% | 7.4천 |
|---|
| 2025.11.11 | ₩2,213 | ₩2,280 | ₩2,105 | ₩2,146 | -3.03% | 1.2만 |
|---|
| 2025.11.10 | ₩2,293 | ₩2,293 | ₩2,146 | ₩2,186 | -4.68% | 1.5만 |
|---|
| 2025.11.07 | ₩2,079 | ₩2,307 | ₩2,079 | ₩2,240 | +7.74% | 2.3만 |
|---|
| 2025.11.06 | ₩3,152 | ₩3,245 | ₩2,132 | ₩2,320 | -26.38% | 12.2만 |
|---|
| 2025.11.05 | ₩3,178 | ₩3,299 | ₩3,178 | ₩3,299 | +3.80% | 1만 |
|---|
| 2025.11.04 | ₩3,312 | ₩3,353 | ₩3,178 | ₩3,178 | -4.05% | 1.5만 |
|---|
| 2025.11.03 | ₩3,514 | ₩3,514 | ₩3,286 | ₩3,286 | -6.49% | 1.3만 |
|---|
| 2025.10.31 | ₩3,653 | ₩3,653 | ₩3,514 | ₩3,514 | -3.82% | 8.7천 |
|---|
| 2025.10.30 | ₩3,581 | ₩3,607 | ₩3,540 | ₩3,542 | -1.09% | 8.4천 |
|---|
| 2025.10.29 | ₩3,594 | ₩3,742 | ₩3,554 | ₩3,594 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩3,554 | ₩3,755 | ₩3,540 | ₩3,607 | +1.51% | 1.8만 |
|---|
| 2025.10.27 | ₩3,849 | ₩3,876 | ₩3,621 | ₩3,621 | -5.92% | 2.3만 |
|---|
| 2025.10.24 | ₩3,903 | ₩3,956 | ₩3,755 | ₩3,795 | -2.75% | 2.7만 |
|---|
| 2025.10.23 | ₩3,876 | ₩3,983 | ₩3,681 | ₩3,903 | +0.69% | 1.6만 |
|---|
| 2025.10.22 | ₩3,903 | ₩3,929 | ₩3,641 | ₩3,809 | -2.41% | 3.4만 |
|---|
| 2025.10.21 | ₩3,996 | ₩4,010 | ₩3,892 | ₩3,916 | -2.01% | 7.1천 |
|---|
| 2025.10.20 | ₩4,010 | ₩4,010 | ₩3,876 | ₩3,916 | -2.34% | 2.5만 |
|---|
| 2025.10.17 | ₩4,037 | ₩4,063 | ₩3,782 | ₩4,003 | -0.83% | 3.1만 |
|---|
| 2025.10.16 | ₩4,412 | ₩4,426 | ₩3,936 | ₩4,117 | -6.69% | 5.2만 |
|---|
| 2025.10.15 | ₩4,157 | ₩4,533 | ₩4,157 | ₩4,426 | +6.45% | 8만 |
|---|
| 2025.10.14 | ₩3,916 | ₩4,238 | ₩3,916 | ₩4,144 | +5.82% | 3.1만 |
|---|
| 2025.10.13 | ₩4,090 | ₩4,090 | ₩3,892 | ₩3,970 | -2.95% | 1.3만 |
|---|
| 2025.10.10 | ₩4,184 | ₩4,258 | ₩3,849 | ₩3,983 | -4.81% | 7.7만 |
|---|