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 | ₩434 | ₩509 | +2.70% | 28.2만 |
| 2026.10.07 | ₩521 | ₩525 | ₩496 | ₩496 | -4.88% | 28.6만 |
| 2026.10.06 | ₩670 | ₩683 | ₩509 | ₩515 | -23.20% | 90.7만 |
| 2026.10.05 | ₩750 | ₩788 | ₩737 | ₩753 | +0.36% | 8.7만 |
| 2026.10.02 | ₩777 | ₩791 | ₩750 | ₩752 | -3.28% | 9만 |
| 2026.10.01 | ₩832 | ₩832 | ₩765 | ₩785 | -5.64% | 26.4만 |
| 2026.09.30 | ₩883 | ₩923 | ₩791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩816 |
| -7.59% |
| 37.9만 |
| 2026.09.29 | ₩871 | ₩898 | ₩787 | ₩787 | -9.69% | 18.1만 |
|---|
| 2026.09.28 | ₩791 | ₩906 | ₩764 | ₩844 | +6.78% | 41.9만 |
|---|
| 2026.09.25 | ₩791 | ₩871 | ₩779 | ₩792 | +0.17% | 15만 |
|---|
| 2026.09.24 | ₩993 | ₩1,005 | ₩683 | ₩773 | -22.13% | 66.1만 |
|---|
| 2026.09.23 | ₩1,045 | ₩1,085 | ₩990 | ₩990 | -5.26% | 7.9만 |
|---|
| 2026.09.22 | ₩1,060 | ₩1,099 | ₩1,045 | ₩1,059 | -0.13% | 8.4만 |
|---|
| 2026.09.21 | ₩1,123 | ₩1,126 | ₩1,059 | ₩1,087 | -3.22% | 10.9만 |
|---|
| 2026.09.18 | ₩1,018 | ₩1,142 | ₩1,016 | ₩1,084 | +6.45% | 22.7만 |
|---|
| 2026.09.17 | ₩1,032 | ₩1,032 | ₩1,013 | ₩1,025 | -0.65% | 10.6만 |
|---|
| 2026.09.16 | ₩1,045 | ₩1,053 | ₩1,018 | ₩1,025 | -1.92% | 7.1만 |
|---|
| 2026.09.15 | ₩1,010 | ₩1,059 | ₩997 | ₩1,030 | +1.99% | 10.3만 |
|---|
| 2026.09.14 | ₩1,048 | ₩1,048 | ₩1,000 | ₩1,006 | -3.96% | 12만 |
|---|
| 2026.09.11 | ₩1,005 | ₩1,072 | ₩1,005 | ₩1,006 | +0.13% | 8.3만 |
|---|
| 2026.09.10 | ₩1,032 | ₩1,059 | ₩1,005 | ₩1,010 | -2.08% | 12.6만 |
|---|
| 2026.09.09 | ₩1,085 | ₩1,106 | ₩1,036 | ₩1,036 | -4.57% | 16.3만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,177 | ₩1,037 | ₩1,060 | -5.83% | 29만 |
|---|
| 2026.09.04 | ₩1,233 | ₩1,233 | ₩1,099 | ₩1,139 | -7.61% | 21.1만 |
|---|
| 2026.09.03 | ₩1,246 | ₩1,288 | ₩1,175 | ₩1,206 | -3.23% | 21.8만 |
|---|
| 2026.09.02 | ₩1,293 | ₩1,312 | ₩1,218 | ₩1,225 | -5.28% | 17.2만 |
|---|
| 2026.09.01 | ₩1,353 | ₩1,388 | ₩1,195 | ₩1,277 | -5.64% | 37.2만 |
|---|
| 2026.08.31 | ₩1,621 | ₩1,628 | ₩1,340 | ₩1,380 | -14.88% | 73.1만 |
|---|
| 2026.08.28 | ₩1,782 | ₩1,844 | ₩1,595 | ₩1,675 | -6.02% | 50.2만 |
|---|
| 2026.08.27 | ₩2,144 | ₩2,144 | ₩1,461 | ₩1,796 | -16.25% | 119.7만 |
|---|
| 2026.08.26 | ₩2,184 | ₩2,184 | ₩2,117 | ₩2,117 | -3.07% | 14.3만 |
|---|
| 2026.08.25 | ₩2,184 | ₩2,318 | ₩2,157 | ₩2,157 | -1.23% | 21.2만 |
|---|
| 2026.08.24 | ₩2,198 | ₩2,198 | ₩2,127 | ₩2,184 | -0.61% | 12.8만 |
|---|
| 2026.08.21 | ₩2,171 | ₩2,218 | ₩2,164 | ₩2,198 | +1.23% | 8.7만 |
|---|
| 2026.08.20 | ₩2,131 | ₩2,157 | ₩2,023 | ₩2,157 | +1.26% | 31.3만 |
|---|
| 2026.08.19 | ₩2,251 | ₩2,358 | ₩2,117 | ₩2,131 | -5.36% | 39.6만 |
|---|
| 2026.08.18 | ₩2,144 | ₩2,251 | ₩2,144 | ₩2,144 | 0.00% | 19.6만 |
|---|
| 2026.08.17 | ₩2,332 | ₩2,399 | ₩2,131 | ₩2,198 | -5.75% | 63만 |
|---|
| 2026.08.14 | ₩2,131 | ₩2,466 | ₩2,104 | ₩2,439 | +14.47% | 105.6만 |
|---|
| 2026.08.13 | ₩2,131 | ₩2,178 | ₩2,090 | ₩2,117 | -0.63% | 29.3만 |
|---|
| 2026.08.12 | ₩2,104 | ₩2,144 | ₩2,010 | ₩2,131 | +1.27% | 33만 |
|---|
| 2026.08.11 | ₩1,983 | ₩2,171 | ₩1,983 | ₩2,037 | +2.70% | 37.4만 |
|---|
| 2026.08.10 | ₩2,064 | ₩2,131 | ₩1,970 | ₩1,997 | -3.25% | 18.9만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,184 | ₩1,943 | ₩2,077 | +5.44% | 43.7만 |
|---|
| 2026.08.06 | ₩2,010 | ₩2,077 | ₩1,943 | ₩1,970 | -2.00% | 28.1만 |
|---|
| 2026.08.05 | ₩2,010 | ₩2,037 | ₩1,956 | ₩1,997 | -0.67% | 16.1만 |
|---|
| 2026.08.04 | ₩2,023 | ₩2,044 | ₩1,943 | ₩2,023 | 0.00% | 15.3만 |
|---|
| 2026.08.03 | ₩1,997 | ₩2,077 | ₩1,983 | ₩2,064 | +3.36% | 8.3만 |
|---|
| 2026.07.31 | ₩1,956 | ₩2,010 | ₩1,956 | ₩1,983 | +1.37% | 11.1만 |
|---|
| 2026.07.30 | ₩1,983 | ₩2,010 | ₩1,956 | ₩1,997 | +0.68% | 6.6만 |
|---|
| 2026.07.29 | ₩2,023 | ₩2,050 | ₩1,930 | ₩1,983 | -1.99% | 14.9만 |
|---|
| 2026.07.28 | ₩1,970 | ₩2,049 | ₩1,943 | ₩1,997 | +1.36% | 10.2만 |
|---|
| 2026.07.27 | ₩2,023 | ₩2,023 | ₩1,943 | ₩1,983 | -1.99% | 14.9만 |
|---|
| 2026.07.24 | ₩2,006 | ₩2,030 | ₩1,970 | ₩1,983 | -1.14% | 11.3만 |
|---|
| 2026.07.23 | ₩2,050 | ₩2,077 | ₩1,956 | ₩2,023 | -1.31% | 13.3만 |
|---|
| 2026.07.22 | ₩2,104 | ₩2,198 | ₩1,983 | ₩2,037 | -3.18% | 18.6만 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,211 | ₩1,997 | ₩2,144 | +4.58% | 25.9만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,117 | ₩1,983 | ₩2,090 | +4.00% | 15.2만 |
|---|
| 2026.07.17 | ₩2,131 | ₩2,184 | ₩2,023 | ₩2,037 | -4.40% | 21만 |
|---|
| 2026.07.16 | ₩2,131 | ₩2,251 | ₩2,064 | ₩2,157 | +1.26% | 21.5만 |
|---|
| 2026.07.15 | ₩1,956 | ₩2,358 | ₩1,903 | ₩2,171 | +10.96% | 42.9만 |
|---|
| 2026.07.14 | ₩1,997 | ₩1,997 | ₩1,916 | ₩1,956 | -2.01% | 16.3만 |
|---|
| 2026.07.13 | ₩1,983 | ₩2,010 | ₩1,940 | ₩1,970 | -0.68% | 12.3만 |
|---|
| 2026.07.10 | ₩1,997 | ₩2,010 | ₩1,889 | ₩1,983 | -0.67% | 34.4만 |
|---|
| 2026.07.09 | ₩1,956 | ₩2,010 | ₩1,903 | ₩1,997 | +2.05% | 11.6만 |
|---|
| 2026.07.08 | ₩1,970 | ₩1,997 | ₩1,688 | ₩1,903 | -3.40% | 33.6만 |
|---|
| 2026.07.07 | ₩2,131 | ₩2,131 | ₩2,010 | ₩2,077 | -2.52% | 25만 |
|---|
| 2026.07.06 | ₩1,983 | ₩2,211 | ₩1,970 | ₩2,117 | +6.76% | 22.4만 |
|---|
| 2026.07.02 | ₩2,144 | ₩2,231 | ₩1,970 | ₩2,050 | -4.38% | 34.2만 |
|---|
| 2026.07.01 | ₩2,305 | ₩2,332 | ₩2,131 | ₩2,144 | -6.98% | 38.9만 |
|---|
| 2026.06.30 | ₩1,943 | ₩2,332 | ₩1,876 | ₩2,251 | +15.86% | 85만 |
|---|
| 2026.06.29 | ₩1,755 | ₩1,970 | ₩1,651 | ₩1,930 | +9.92% | 39.7만 |
|---|
| 2026.06.26 | ₩1,648 | ₩1,715 | ₩1,608 | ₩1,702 | +3.25% | 15.1만 |
|---|
| 2026.06.25 | ₩1,688 | ₩1,729 | ₩1,635 | ₩1,648 | -2.38% | 29.9만 |
|---|
| 2026.06.24 | ₩1,702 | ₩1,755 | ₩1,675 | ₩1,675 | -1.57% | 19.1만 |
|---|
| 2026.06.23 | ₩1,635 | ₩1,729 | ₩1,595 | ₩1,688 | +3.28% | 15.6만 |
|---|
| 2026.06.22 | ₩1,782 | ₩1,782 | ₩1,621 | ₩1,635 | -8.27% | 26.8만 |
|---|
| 2026.06.18 | ₩1,796 | ₩1,876 | ₩1,769 | ₩1,782 | -0.75% | 30.6만 |
|---|
| 2026.06.17 | ₩1,769 | ₩1,802 | ₩1,688 | ₩1,769 | 0.00% | 21.7만 |
|---|
| 2026.06.16 | ₩1,702 | ₩1,769 | ₩1,662 | ₩1,742 | +2.36% | 18.9만 |
|---|
| 2026.06.15 | ₩1,662 | ₩1,709 | ₩1,595 | ₩1,688 | +1.61% | 28.5만 |
|---|
| 2026.06.12 | ₩1,662 | ₩1,715 | ₩1,581 | ₩1,608 | -3.23% | 45.4만 |
|---|
| 2026.06.11 | ₩1,434 | ₩1,648 | ₩1,420 | ₩1,635 | +14.02% | 35.8만 |
|---|
| 2026.06.10 | ₩1,474 | ₩1,474 | ₩1,427 | ₩1,461 | -0.91% | 12.8만 |
|---|
| 2026.06.09 | ₩1,434 | ₩1,541 | ₩1,367 | ₩1,447 | +0.93% | 20.2만 |
|---|
| 2026.06.08 | ₩1,461 | ₩1,487 | ₩1,420 | ₩1,434 | -1.83% | 10.8만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,487 | ₩1,407 | ₩1,447 | -2.70% | 14.6만 |
|---|
| 2026.06.04 | ₩1,528 | ₩1,528 | ₩1,474 | ₩1,501 | -1.75% | 9.9만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,501 | 0.00% | 11.1만 |
|---|
| 2026.06.02 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,541 | -0.86% | 18.1만 |
|---|
| 2026.06.01 | ₩1,501 | ₩1,581 | ₩1,447 | ₩1,554 | +3.57% | 26.5만 |
|---|
| 2026.05.29 | ₩1,407 | ₩1,501 | ₩1,367 | ₩1,487 | +5.71% | 26.7만 |
|---|
| 2026.05.28 | ₩1,420 | ₩1,434 | ₩1,394 | ₩1,407 | -0.94% | 7.7만 |
|---|
| 2026.05.27 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,434 | +0.94% | 8.2만 |
|---|
| 2026.05.26 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,434 | -2.73% | 10.9만 |
|---|
| 2026.05.22 | ₩1,487 | ₩1,487 | ₩1,414 | ₩1,434 | -3.60% | 9.5만 |
|---|
| 2026.05.21 | ₩1,467 | ₩1,487 | ₩1,407 | ₩1,447 | -1.37% | 11.7만 |
|---|
| 2026.05.20 | ₩1,477 | ₩1,487 | ₩1,447 | ₩1,487 | +0.73% | 8.5만 |
|---|
| 2026.05.19 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,461 | +1.87% | 7.6만 |
|---|
| 2026.05.18 | ₩1,434 | ₩1,487 | ₩1,392 | ₩1,461 | +1.87% | 42.1만 |
|---|
| 2026.05.15 | ₩1,434 | ₩1,487 | ₩1,434 | ₩1,461 | +1.87% | 12.3만 |
|---|
| 2026.05.14 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,461 | 0.00% | 12.4만 |
|---|
| 2026.05.13 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,461 | 0.00% | 11.6만 |
|---|
| 2026.05.12 | ₩1,461 | ₩1,541 | ₩1,434 | ₩1,474 | +0.92% | 17.1만 |
|---|
| 2026.05.11 | ₩1,487 | ₩1,581 | ₩1,414 | ₩1,474 | -0.90% | 34.6만 |
|---|
| 2026.05.08 | ₩1,337 | ₩1,581 | ₩1,337 | ₩1,474 | +10.22% | 124.2만 |
|---|
| 2026.05.07 | ₩1,300 | ₩1,353 | ₩1,288 | ₩1,328 | +2.16% | 6.9만 |
|---|
| 2026.05.06 | ₩1,340 | ₩1,353 | ₩1,292 | ₩1,353 | +1.00% | 6.2만 |
|---|
| 2026.05.05 | ₩1,327 | ₩1,367 | ₩1,296 | ₩1,367 | +3.03% | 6.2만 |
|---|
| 2026.05.04 | ₩1,286 | ₩1,340 | ₩1,277 | ₩1,331 | +3.44% | 6.4만 |
|---|
| 2026.05.01 | ₩1,313 | ₩1,367 | ₩1,302 | ₩1,367 | +4.08% | 4.3만 |
|---|
| 2026.04.30 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,340 | -2.91% | 3.3만 |
|---|
| 2026.04.29 | ₩1,332 | ₩1,407 | ₩1,280 | ₩1,353 | +1.61% | 11.7만 |
|---|
| 2026.04.28 | ₩1,353 | ₩1,407 | ₩1,300 | ₩1,333 | -1.49% | 6.4만 |
|---|
| 2026.04.27 | ₩1,250 | ₩1,434 | ₩1,233 | ₩1,309 | +4.72% | 17.7만 |
|---|
| 2026.04.24 | ₩1,289 | ₩1,327 | ₩1,246 | ₩1,261 | -2.18% | 16.8만 |
|---|
| 2026.04.23 | ₩1,284 | ₩1,335 | ₩1,238 | ₩1,325 | +3.24% | 34.3만 |
|---|
| 2026.04.22 | ₩1,367 | ₩2,023 | ₩1,233 | ₩1,335 | -2.35% | 2275.3만 |
|---|
| 2026.04.21 | ₩1,313 | ₩1,313 | ₩1,253 | ₩1,276 | -2.86% | 8.3천 |
|---|
| 2026.04.20 | ₩1,300 | ₩1,313 | ₩1,274 | ₩1,313 | +1.03% | 6.7천 |
|---|
| 2026.04.17 | ₩1,340 | ₩1,340 | ₩1,284 | ₩1,313 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩1,353 | ₩1,353 | ₩1,274 | ₩1,284 | -5.15% | 2.7만 |
|---|
| 2026.04.15 | ₩1,286 | ₩1,313 | ₩1,240 | ₩1,273 | -1.04% | 2.4만 |
|---|
| 2026.04.14 | ₩1,324 | ₩1,324 | ₩1,260 | ₩1,285 | -2.94% | 1.2만 |
|---|
| 2026.04.13 | ₩1,340 | ₩1,340 | ₩1,240 | ₩1,273 | -5.00% | 6.3천 |
|---|
| 2026.04.10 | ₩1,327 | ₩1,327 | ₩1,278 | ₩1,300 | -2.02% | 4.8천 |
|---|
| 2026.04.09 | ₩1,312 | ₩1,312 | ₩1,273 | ₩1,286 | -1.94% | 6천 |
|---|
| 2026.04.08 | ₩1,261 | ₩1,286 | ₩1,261 | ₩1,286 | +2.02% | 5.7천 |
|---|
| 2026.04.07 | ₩1,340 | ₩1,367 | ₩1,166 | ₩1,246 | -7.00% | 5.2만 |
|---|
| 2026.04.06 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,360 | -2.40% | 1.3만 |
|---|
| 2026.04.02 | ₩1,380 | ₩1,447 | ₩1,313 | ₩1,394 | +0.97% | 1.8만 |
|---|
| 2026.04.01 | ₩1,356 | ₩1,356 | ₩1,327 | ₩1,347 | -0.69% | 2.2만 |
|---|
| 2026.03.31 | ₩1,380 | ₩1,423 | ₩1,340 | ₩1,394 | +0.97% | 3.1만 |
|---|
| 2026.03.30 | ₩1,353 | ₩1,374 | ₩1,327 | ₩1,367 | +0.99% | 5.4천 |
|---|
| 2026.03.27 | ₩1,367 | ₩1,407 | ₩1,313 | ₩1,367 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩1,514 | ₩1,514 | ₩1,380 | ₩1,420 | -6.19% | 1.7만 |
|---|
| 2026.03.25 | ₩1,407 | ₩1,420 | ₩1,367 | ₩1,367 | -2.86% | 5.7천 |
|---|
| 2026.03.24 | ₩1,380 | ₩1,447 | ₩1,353 | ₩1,434 | +3.88% | 1만 |
|---|
| 2026.03.23 | ₩1,353 | ₩1,487 | ₩1,353 | ₩1,441 | +6.44% | 8.4천 |
|---|
| 2026.03.20 | ₩1,454 | ₩1,474 | ₩1,340 | ₩1,353 | -6.91% | 2.1만 |
|---|
| 2026.03.19 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,455 | +2.45% | 5.6천 |
|---|
| 2026.03.18 | ₩1,528 | ₩1,528 | ₩1,394 | ₩1,420 | -7.02% | 1.6만 |
|---|
| 2026.03.17 | ₩1,487 | ₩1,487 | ₩1,394 | ₩1,447 | -2.70% | 2.8만 |
|---|
| 2026.03.16 | ₩1,474 | ₩1,474 | ₩1,434 | ₩1,474 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,420 | -5.36% | 8천 |
|---|
| 2026.03.12 | ₩1,461 | ₩1,487 | ₩1,434 | ₩1,447 | -0.92% | 6.7천 |
|---|
| 2026.03.11 | ₩1,514 | ₩1,568 | ₩1,450 | ₩1,501 | -0.88% | 2.1만 |
|---|
| 2026.03.10 | ₩1,474 | ₩1,474 | ₩1,404 | ₩1,434 | -2.73% | 1.1만 |
|---|
| 2026.03.09 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,400 | +0.48% | 1.9만 |
|---|
| 2026.03.06 | ₩1,447 | ₩1,447 | ₩1,380 | ₩1,415 | -2.22% | 1.3만 |
|---|
| 2026.03.05 | ₩1,487 | ₩1,541 | ₩1,407 | ₩1,461 | -1.80% | 1.7만 |
|---|
| 2026.03.04 | ₩1,541 | ₩1,541 | ₩1,461 | ₩1,482 | -3.83% | 2.8만 |
|---|
| 2026.03.03 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,514 | -2.59% | 2.2만 |
|---|
| 2026.03.02 | ₩1,541 | ₩1,583 | ₩1,487 | ₩1,554 | +0.87% | 2만 |
|---|
| 2026.02.27 | ₩1,675 | ₩1,742 | ₩1,554 | ₩1,595 | -4.80% | 5.7만 |
|---|
| 2026.02.26 | ₩1,715 | ₩1,755 | ₩1,662 | ₩1,688 | -1.56% | 7.5만 |
|---|
| 2026.02.25 | ₩1,662 | ₩1,789 | ₩1,568 | ₩1,715 | +3.23% | 11.9만 |
|---|
| 2026.02.24 | ₩1,461 | ₩1,648 | ₩1,461 | ₩1,648 | +12.84% | 5.8만 |
|---|
| 2026.02.23 | ₩1,447 | ₩1,487 | ₩1,447 | ₩1,474 | +1.85% | 3만 |
|---|
| 2026.02.20 | ₩1,420 | ₩1,501 | ₩1,407 | ₩1,474 | +3.77% | 7.6만 |
|---|
| 2026.02.19 | ₩1,608 | ₩1,621 | ₩1,407 | ₩1,474 | -8.33% | 15.7만 |
|---|
| 2026.02.18 | ₩1,608 | ₩1,822 | ₩1,541 | ₩1,621 | +0.83% | 19.5만 |
|---|
| 2026.02.17 | ₩1,755 | ₩1,829 | ₩1,528 | ₩1,702 | -3.05% | 38.8만 |
|---|
| 2026.02.13 | ₩1,315 | ₩1,715 | ₩1,166 | ₩1,702 | +29.46% | 920.1만 |
|---|
| 2026.02.12 | ₩1,327 | ₩1,359 | ₩1,273 | ₩1,293 | -2.53% | 5.4만 |
|---|
| 2026.02.11 | ₩1,340 | ₩1,355 | ₩1,276 | ₩1,353 | +1.00% | 2.6만 |
|---|
| 2026.02.10 | ₩1,367 | ₩1,474 | ₩1,324 | ₩1,324 | -3.14% | 15.9만 |
|---|
| 2026.02.09 | ₩1,261 | ₩1,394 | ₩1,260 | ₩1,315 | +4.25% | 4.2만 |
|---|
| 2026.02.06 | ₩1,250 | ₩1,311 | ₩1,226 | ₩1,277 | +2.14% | 3.3만 |
|---|
| 2026.02.05 | ₩1,327 | ₩1,327 | ₩1,219 | ₩1,261 | -4.95% | 3.6만 |
|---|
| 2026.02.04 | ₩1,300 | ₩1,340 | ₩1,219 | ₩1,340 | +3.09% | 7.7만 |
|---|
| 2026.02.03 | ₩1,394 | ₩1,420 | ₩1,276 | ₩1,340 | -3.85% | 6.7만 |
|---|
| 2026.02.02 | ₩1,367 | ₩1,420 | ₩1,293 | ₩1,420 | +3.92% | 16.9만 |
|---|
| 2026.01.30 | ₩1,246 | ₩1,333 | ₩1,246 | ₩1,302 | +4.52% | 7.7만 |
|---|
| 2026.01.29 | ₩1,197 | ₩1,256 | ₩1,191 | ₩1,246 | +4.14% | 5.2만 |
|---|
| 2026.01.28 | ₩1,193 | ₩1,258 | ₩1,193 | ₩1,206 | +1.12% | 5.8만 |
|---|
| 2026.01.27 | ₩1,248 | ₩1,286 | ₩1,193 | ₩1,194 | -4.30% | 3.8만 |
|---|
| 2026.01.26 | ₩1,254 | ₩1,367 | ₩1,231 | ₩1,286 | +2.56% | 7.3만 |
|---|
| 2026.01.23 | ₩1,340 | ₩1,340 | ₩1,245 | ₩1,280 | -4.50% | 3.4만 |
|---|
| 2026.01.22 | ₩1,217 | ₩1,380 | ₩1,217 | ₩1,329 | +9.25% | 6.3만 |
|---|
| 2026.01.21 | ₩1,353 | ₩1,356 | ₩1,182 | ₩1,242 | -8.22% | 23.1만 |
|---|
| 2026.01.20 | ₩1,420 | ₩1,474 | ₩1,387 | ₩1,394 | -1.89% | 9.9만 |
|---|
| 2026.01.16 | ₩1,501 | ₩1,554 | ₩1,447 | ₩1,447 | -3.57% | 14.4만 |
|---|
| 2026.01.15 | ₩1,688 | ₩1,735 | ₩1,447 | ₩1,554 | -7.94% | 44.9만 |
|---|
| 2026.01.14 | ₩1,608 | ₩1,742 | ₩1,568 | ₩1,568 | -2.50% | 42만 |
|---|
| 2026.01.13 | ₩1,608 | ₩1,796 | ₩1,420 | ₩1,595 | -0.83% | 75.8만 |
|---|
| 2026.01.12 | ₩1,755 | ₩1,809 | ₩1,501 | ₩1,729 | -1.53% | 298.3만 |
|---|
| 2026.01.09 | ₩1,836 | ₩2,077 | ₩1,380 | ₩1,662 | -9.49% | 7745.9만 |
|---|
| 2026.01.08 | ₩1,065 | ₩1,100 | ₩1,039 | ₩1,100 | +3.27% | 3만 |
|---|
| 2026.01.07 | ₩1,045 | ₩1,072 | ₩1,012 | ₩1,020 | -2.44% | 2.3만 |
|---|
| 2026.01.06 | ₩1,099 | ₩1,138 | ₩1,012 | ₩1,045 | -4.88% | 5.4만 |
|---|
| 2026.01.05 | ₩1,095 | ₩1,095 | ₩1,045 | ₩1,085 | -0.86% | 6.8천 |
|---|
| 2026.01.02 | ₩1,059 | ₩1,059 | ₩1,025 | ₩1,059 | 0.00% | 1.2만 |
|---|
| 2025.12.31 | ₩1,005 | ₩1,048 | ₩992 | ₩1,045 | +4.00% | 3.4만 |
|---|
| 2025.12.30 | ₩1,006 | ₩1,045 | ₩997 | ₩1,045 | +3.86% | 3.2만 |
|---|
| 2025.12.29 | ₩1,073 | ₩1,118 | ₩1,005 | ₩1,018 | -5.12% | 3.8만 |
|---|
| 2025.12.26 | ₩1,072 | ₩1,119 | ₩1,059 | ₩1,118 | +4.25% | 1.8만 |
|---|
| 2025.12.24 | ₩1,032 | ₩1,126 | ₩1,032 | ₩1,097 | +6.36% | 9천 |
|---|
| 2025.12.23 | ₩1,099 | ₩1,152 | ₩1,012 | ₩1,047 | -4.76% | 5.3만 |
|---|
| 2025.12.22 | ₩1,112 | ₩1,134 | ₩1,085 | ₩1,131 | +1.69% | 3.1만 |
|---|
| 2025.12.19 | ₩1,139 | ₩1,159 | ₩1,099 | ₩1,139 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩1,193 | ₩1,206 | ₩1,112 | ₩1,112 | -6.74% | 5.6만 |
|---|
| 2025.12.17 | ₩1,206 | ₩1,206 | ₩1,150 | ₩1,197 | -0.78% | 1.8만 |
|---|
| 2025.12.16 | ₩1,193 | ₩1,206 | ₩1,139 | ₩1,205 | +1.01% | 4.1만 |
|---|
| 2025.12.15 | ₩1,313 | ₩1,340 | ₩1,132 | ₩1,173 | -10.71% | 5.9만 |
|---|
| 2025.12.12 | ₩1,353 | ₩1,353 | ₩1,260 | ₩1,290 | -4.65% | 3만 |
|---|
| 2025.12.11 | ₩1,327 | ₩1,407 | ₩1,296 | ₩1,327 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩1,380 | ₩1,420 | ₩1,328 | ₩1,380 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,407 | +3.96% | 5.1만 |
|---|
| 2025.12.08 | ₩1,380 | ₩1,427 | ₩1,353 | ₩1,380 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩1,367 | ₩1,420 | ₩1,353 | ₩1,353 | -0.98% | 2.4만 |
|---|
| 2025.12.04 | ₩1,327 | ₩1,407 | ₩1,313 | ₩1,407 | +6.06% | 4.3만 |
|---|
| 2025.12.03 | ₩1,325 | ₩1,353 | ₩1,273 | ₩1,313 | -0.91% | 1.3만 |
|---|
| 2025.12.02 | ₩1,293 | ₩1,313 | ₩1,229 | ₩1,300 | +0.52% | 9.1천 |
|---|
| 2025.12.01 | ₩1,367 | ₩1,420 | ₩1,273 | ₩1,313 | -3.92% | 5.2만 |
|---|
| 2025.11.28 | ₩1,327 | ₩1,380 | ₩1,248 | ₩1,367 | +3.03% | 3.4만 |
|---|
| 2025.11.26 | ₩1,233 | ₩1,528 | ₩1,206 | ₩1,327 | +7.61% | 29.6만 |
|---|
| 2025.11.25 | ₩1,608 | ₩1,615 | ₩1,135 | ₩1,217 | -24.33% | 48.4만 |
|---|
| 2025.11.24 | ₩1,702 | ₩1,821 | ₩1,635 | ₩1,715 | +0.79% | 293.8만 |
|---|
| 2025.11.21 | ₩1,621 | ₩1,709 | ₩1,621 | ₩1,695 | +4.55% | 2.5만 |
|---|
| 2025.11.20 | ₩1,889 | ₩1,943 | ₩1,608 | ₩1,608 | -14.89% | 5.1만 |
|---|
| 2025.11.19 | ₩1,876 | ₩1,956 | ₩1,822 | ₩1,849 | -1.43% | 1만 |
|---|
| 2025.11.18 | ₩1,991 | ₩2,025 | ₩1,822 | ₩1,863 | -6.46% | 1.5만 |
|---|
| 2025.11.17 | ₩1,997 | ₩2,048 | ₩1,809 | ₩1,896 | -5.03% | 2.3만 |
|---|
| 2025.11.14 | ₩2,104 | ₩2,238 | ₩1,970 | ₩1,990 | -5.41% | 3.9만 |
|---|
| 2025.11.13 | ₩2,211 | ₩2,224 | ₩2,077 | ₩2,144 | -3.03% | 1.5만 |
|---|
| 2025.11.12 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,198 | +2.50% | 7.4천 |
|---|
| 2025.11.11 | ₩2,211 | ₩2,278 | ₩2,104 | ₩2,144 | -3.03% | 1.2만 |
|---|
| 2025.11.10 | ₩2,291 | ₩2,291 | ₩2,144 | ₩2,184 | -4.68% | 1.5만 |
|---|
| 2025.11.07 | ₩2,077 | ₩2,305 | ₩2,077 | ₩2,238 | +7.74% | 2.3만 |
|---|
| 2025.11.06 | ₩3,149 | ₩3,243 | ₩2,131 | ₩2,318 | -26.38% | 12.2만 |
|---|
| 2025.11.05 | ₩3,176 | ₩3,296 | ₩3,176 | ₩3,296 | +3.80% | 1만 |
|---|
| 2025.11.04 | ₩3,310 | ₩3,350 | ₩3,176 | ₩3,176 | -4.05% | 1.5만 |
|---|
| 2025.11.03 | ₩3,511 | ₩3,511 | ₩3,283 | ₩3,283 | -6.49% | 1.3만 |
|---|
| 2025.10.31 | ₩3,650 | ₩3,650 | ₩3,511 | ₩3,511 | -3.82% | 8.7천 |
|---|
| 2025.10.30 | ₩3,578 | ₩3,605 | ₩3,538 | ₩3,539 | -1.09% | 8.4천 |
|---|
| 2025.10.29 | ₩3,591 | ₩3,739 | ₩3,551 | ₩3,591 | 0.00% | 1.4만 |
|---|
| 2025.10.28 | ₩3,551 | ₩3,752 | ₩3,538 | ₩3,605 | +1.51% | 1.8만 |
|---|
| 2025.10.27 | ₩3,846 | ₩3,873 | ₩3,618 | ₩3,618 | -5.92% | 2.3만 |
|---|
| 2025.10.24 | ₩3,899 | ₩3,953 | ₩3,752 | ₩3,792 | -2.75% | 2.7만 |
|---|
| 2025.10.23 | ₩3,873 | ₩3,980 | ₩3,678 | ₩3,899 | +0.69% | 1.6만 |
|---|
| 2025.10.22 | ₩3,899 | ₩3,926 | ₩3,638 | ₩3,806 | -2.41% | 3.4만 |
|---|
| 2025.10.21 | ₩3,993 | ₩4,007 | ₩3,889 | ₩3,913 | -2.01% | 7.1천 |
|---|
| 2025.10.20 | ₩4,007 | ₩4,007 | ₩3,873 | ₩3,913 | -2.34% | 2.5만 |
|---|
| 2025.10.17 | ₩4,033 | ₩4,060 | ₩3,779 | ₩4,000 | -0.83% | 3.1만 |
|---|
| 2025.10.16 | ₩4,409 | ₩4,422 | ₩3,933 | ₩4,114 | -6.69% | 5.2만 |
|---|
| 2025.10.15 | ₩4,154 | ₩4,529 | ₩4,154 | ₩4,422 | +6.45% | 8만 |
|---|
| 2025.10.14 | ₩3,913 | ₩4,234 | ₩3,913 | ₩4,141 | +5.82% | 3.1만 |
|---|
| 2025.10.13 | ₩4,087 | ₩4,087 | ₩3,889 | ₩3,966 | -2.95% | 1.3만 |
|---|
| 2025.10.10 | ₩4,181 | ₩4,255 | ₩3,846 | ₩3,980 | -4.81% | 7.7만 |
|---|