시장 데이터를 불러오는 중
전체 종목
Granite Point Mortgage Trust Inc. Common Stock 과거 주가
Granite Point Mortgage Trust Inc. Common Stock · GPMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Granite Point Mortgage Trust Inc. Common Stock · GPMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,655 | ₩9,776 | ₩8,616 | ₩8,757 | -9.31% | 6.1만 |
| 2026.10.08 | ₩9,843 | ₩10,017 | ₩9,589 | ₩9,628 | -2.18% | 3만 |
| 2026.10.07 | ₩9,722 | ₩10,031 | ₩9,548 | ₩9,883 | +1.66% | 4.5만 |
| 2026.10.06 | ₩9,970 | ₩10,205 | ₩9,534 | ₩10,191 | +2.22% | 3.2만 |
| 2026.10.05 | ₩10,554 | ₩10,728 | ₩9,950 | ₩9,963 | -5.59% | 3.3만 |
| 2026.10.02 | ₩10,460 | ₩10,795 | ₩10,191 | ₩10,205 | -2.44% | 3.4만 |
| 2026.10.01 | ₩11,144 | ₩11,345 | ₩10,688 | ₩10,728 | -3.73% | 2.4만 |
| 2026.09.30 | ₩11,921 | ₩11,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,532 |
| -3.26% |
| 8.3천 |
| 2026.09.29 | ₩11,532 | ₩12,069 | ₩11,532 | ₩11,894 | +3.14% | 1.3만 |
|---|
| 2026.09.28 | ₩12,069 | ₩12,645 | ₩11,398 | ₩12,069 | 0.00% | 1.2만 |
|---|
| 2026.09.25 | ₩12,498 | ₩12,592 | ₩12,069 | ₩12,270 | -1.82% | 1.2만 |
|---|
| 2026.09.24 | ₩10,862 | ₩12,645 | ₩10,862 | ₩12,645 | +16.42% | 3.5만 |
|---|
| 2026.09.23 | ₩11,425 | ₩11,774 | ₩11,063 | ₩11,224 | -1.76% | 5.1만 |
|---|
| 2026.09.22 | ₩11,117 | ₩11,425 | ₩10,929 | ₩11,372 | +2.29% | 1.7만 |
|---|
| 2026.09.21 | ₩11,747 | ₩11,935 | ₩10,969 | ₩11,103 | -5.48% | 2.4만 |
|---|
| 2026.09.18 | ₩11,667 | ₩11,894 | ₩11,358 | ₩11,358 | -2.64% | 5.3만 |
|---|
| 2026.09.17 | ₩11,479 | ₩12,203 | ₩11,479 | ₩12,203 | +6.31% | 1.3만 |
|---|
| 2026.09.16 | ₩11,680 | ₩11,935 | ₩11,197 | ₩11,532 | -1.26% | 5.2만 |
|---|
| 2026.09.15 | ₩12,069 | ₩12,337 | ₩11,398 | ₩12,002 | -0.56% | 3.3만 |
|---|
| 2026.09.14 | ₩12,471 | ₩12,820 | ₩12,069 | ₩12,096 | -3.01% | 3.6만 |
|---|
| 2026.09.11 | ₩13,356 | ₩13,356 | ₩12,619 | ₩12,619 | -5.52% | 3.7만 |
|---|
| 2026.09.10 | ₩13,276 | ₩13,437 | ₩13,048 | ₩13,155 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩13,544 | ₩13,745 | ₩13,303 | ₩13,410 | -0.99% | 3.2만 |
|---|
| 2026.09.08 | ₩13,946 | ₩13,946 | ₩13,477 | ₩13,544 | -2.88% | 1.5만 |
|---|
| 2026.09.04 | ₩14,751 | ₩14,818 | ₩13,946 | ₩13,946 | -5.45% | 5.6만 |
|---|
| 2026.09.03 | ₩13,544 | ₩14,483 | ₩13,544 | ₩14,348 | +5.94% | 2.4만 |
|---|
| 2026.09.02 | ₩13,544 | ₩13,812 | ₩13,276 | ₩13,812 | +1.98% | 3.3만 |
|---|
| 2026.09.01 | ₩14,483 | ₩14,483 | ₩13,544 | ₩13,544 | -6.48% | 3.3만 |
|---|
| 2026.08.31 | ₩14,617 | ₩14,617 | ₩14,080 | ₩14,214 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩14,348 | ₩14,751 | ₩14,348 | ₩14,483 | +0.93% | 2.5만 |
|---|
| 2026.08.27 | ₩13,946 | ₩14,617 | ₩13,812 | ₩14,483 | +3.85% | 2만 |
|---|
| 2026.08.26 | ₩14,348 | ₩14,416 | ₩13,812 | ₩14,080 | -1.87% | 6.2만 |
|---|
| 2026.08.25 | ₩14,483 | ₩14,496 | ₩14,080 | ₩14,214 | -1.85% | 2.8만 |
|---|
| 2026.08.24 | ₩15,287 | ₩15,287 | ₩14,483 | ₩14,617 | -4.39% | 2.3만 |
|---|
| 2026.08.21 | ₩15,153 | ₩15,287 | ₩14,952 | ₩15,153 | 0.00% | 1만 |
|---|
| 2026.08.20 | ₩14,751 | ₩15,140 | ₩14,751 | ₩15,019 | +1.82% | 2만 |
|---|
| 2026.08.19 | ₩15,153 | ₩15,153 | ₩14,751 | ₩14,885 | -1.77% | 1.3만 |
|---|
| 2026.08.18 | ₩15,555 | ₩15,757 | ₩14,885 | ₩14,885 | -4.31% | 2.2만 |
|---|
| 2026.08.17 | ₩15,824 | ₩16,025 | ₩15,689 | ₩15,689 | -0.85% | 2.6만 |
|---|
| 2026.08.14 | ₩16,226 | ₩16,427 | ₩15,703 | ₩15,958 | -1.65% | 2.4만 |
|---|
| 2026.08.13 | ₩16,762 | ₩16,776 | ₩16,226 | ₩16,360 | -2.40% | 3.3만 |
|---|
| 2026.08.12 | ₩16,762 | ₩16,896 | ₩16,078 | ₩16,360 | -2.40% | 5.6만 |
|---|
| 2026.08.11 | ₩16,628 | ₩17,030 | ₩16,561 | ₩16,762 | +0.81% | 1.1만 |
|---|
| 2026.08.10 | ₩16,896 | ₩17,030 | ₩15,958 | ₩16,628 | -1.59% | 4.2만 |
|---|
| 2026.08.07 | ₩16,896 | ₩17,165 | ₩16,494 | ₩17,030 | +0.79% | 1.1만 |
|---|
| 2026.08.06 | ₩18,237 | ₩18,237 | ₩16,494 | ₩16,762 | -8.09% | 6.8만 |
|---|
| 2026.08.05 | ₩19,847 | ₩20,383 | ₩19,310 | ₩20,115 | +1.35% | 3.2만 |
|---|
| 2026.08.04 | ₩19,444 | ₩20,517 | ₩19,176 | ₩19,578 | +0.69% | 1.2만 |
|---|
| 2026.08.03 | ₩19,444 | ₩19,847 | ₩19,002 | ₩19,444 | 0.00% | 9천 |
|---|
| 2026.07.31 | ₩18,103 | ₩20,182 | ₩17,835 | ₩19,310 | +6.67% | 3.6만 |
|---|
| 2026.07.30 | ₩17,567 | ₩18,371 | ₩17,433 | ₩18,103 | +3.05% | 8.4천 |
|---|
| 2026.07.29 | ₩17,567 | ₩18,237 | ₩17,567 | ₩17,835 | +1.53% | 4.4천 |
|---|
| 2026.07.28 | ₩17,433 | ₩18,103 | ₩17,433 | ₩17,701 | +1.54% | 9.2천 |
|---|
| 2026.07.27 | ₩17,835 | ₩18,170 | ₩17,567 | ₩17,567 | -1.50% | 7.1천 |
|---|
| 2026.07.24 | ₩17,835 | ₩18,452 | ₩17,835 | ₩17,835 | 0.00% | 6천 |
|---|
| 2026.07.23 | ₩17,969 | ₩18,103 | ₩17,808 | ₩17,969 | 0.00% | 7.8천 |
|---|
| 2026.07.22 | ₩18,506 | ₩18,774 | ₩18,103 | ₩18,371 | -0.72% | 1.1만 |
|---|
| 2026.07.21 | ₩18,103 | ₩18,237 | ₩17,835 | ₩17,969 | -0.74% | 3.8천 |
|---|
| 2026.07.20 | ₩18,371 | ₩18,506 | ₩18,103 | ₩18,237 | -0.73% | 9.2천 |
|---|
| 2026.07.17 | ₩18,506 | ₩18,894 | ₩18,506 | ₩18,506 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩18,908 | ₩19,578 | ₩18,640 | ₩18,774 | -0.71% | 2.8만 |
|---|
| 2026.07.15 | ₩18,640 | ₩19,176 | ₩18,237 | ₩18,506 | -0.72% | 2.5만 |
|---|
| 2026.07.14 | ₩17,433 | ₩18,506 | ₩17,433 | ₩17,969 | +3.08% | 3.3만 |
|---|
| 2026.07.13 | ₩18,371 | ₩18,640 | ₩17,433 | ₩17,567 | -4.38% | 6.2천 |
|---|
| 2026.07.10 | ₩18,237 | ₩19,042 | ₩17,969 | ₩18,506 | +1.47% | 1.6만 |
|---|
| 2026.07.09 | ₩19,042 | ₩19,444 | ₩18,103 | ₩18,103 | -4.93% | 9.9천 |
|---|
| 2026.07.08 | ₩19,042 | ₩19,377 | ₩19,042 | ₩19,176 | +0.70% | 7.4천 |
|---|
| 2026.07.07 | ₩19,712 | ₩19,712 | ₩19,176 | ₩19,310 | -2.04% | 1.1만 |
|---|
| 2026.07.06 | ₩19,712 | ₩20,007 | ₩19,243 | ₩19,578 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩19,712 | ₩19,954 | ₩18,908 | ₩19,444 | -1.36% | 1.3만 |
|---|
| 2026.07.01 | ₩19,310 | ₩19,847 | ₩18,908 | ₩19,712 | +2.08% | 1.9만 |
|---|
| 2026.06.30 | ₩19,847 | ₩20,718 | ₩19,712 | ₩20,115 | +1.35% | 2.2만 |
|---|
| 2026.06.29 | ₩19,042 | ₩20,048 | ₩18,841 | ₩19,981 | +4.93% | 2.1만 |
|---|
| 2026.06.26 | ₩17,969 | ₩18,908 | ₩17,835 | ₩18,908 | +5.22% | 2.7만 |
|---|
| 2026.06.25 | ₩17,835 | ₩18,371 | ₩17,835 | ₩18,237 | +2.26% | 1.8만 |
|---|
| 2026.06.24 | ₩17,433 | ₩18,640 | ₩17,433 | ₩17,969 | +3.08% | 1만 |
|---|
| 2026.06.23 | ₩17,835 | ₩18,573 | ₩17,433 | ₩17,433 | -2.26% | 2.7만 |
|---|
| 2026.06.22 | ₩18,103 | ₩18,640 | ₩17,701 | ₩17,835 | -1.48% | 1.2만 |
|---|
| 2026.06.18 | ₩18,908 | ₩19,176 | ₩17,701 | ₩17,701 | -6.38% | 9만 |
|---|
| 2026.06.17 | ₩19,310 | ₩19,511 | ₩18,774 | ₩18,908 | -2.08% | 6.8천 |
|---|
| 2026.06.16 | ₩19,310 | ₩19,712 | ₩18,908 | ₩18,908 | -2.08% | 1.4만 |
|---|
| 2026.06.15 | ₩19,578 | ₩19,981 | ₩19,256 | ₩19,310 | -1.37% | 5.8천 |
|---|
| 2026.06.12 | ₩19,578 | ₩19,847 | ₩19,189 | ₩19,712 | +0.68% | 7.9천 |
|---|
| 2026.06.11 | ₩19,712 | ₩19,847 | ₩19,310 | ₩19,444 | -1.36% | 5.2천 |
|---|
| 2026.06.10 | ₩19,310 | ₩19,847 | ₩19,176 | ₩19,310 | 0.00% | 6.8천 |
|---|
| 2026.06.09 | ₩20,115 | ₩20,115 | ₩18,640 | ₩19,444 | -3.33% | 1.9만 |
|---|
| 2026.06.08 | ₩21,053 | ₩21,053 | ₩19,176 | ₩19,847 | -5.73% | 2만 |
|---|
| 2026.06.05 | ₩20,785 | ₩21,255 | ₩20,249 | ₩20,517 | -1.29% | 1.9만 |
|---|
| 2026.06.04 | ₩20,785 | ₩20,785 | ₩20,316 | ₩20,651 | -0.65% | 3.6천 |
|---|
| 2026.06.03 | ₩19,847 | ₩20,517 | ₩19,779 | ₩20,383 | +2.70% | 1.6만 |
|---|
| 2026.06.02 | ₩19,444 | ₩20,222 | ₩19,310 | ₩20,115 | +3.45% | 6.5천 |
|---|
| 2026.06.01 | ₩19,310 | ₩20,115 | ₩19,176 | ₩19,847 | +2.78% | 1.7만 |
|---|
| 2026.05.29 | ₩19,712 | ₩20,249 | ₩19,042 | ₩19,578 | -0.68% | 1.5만 |
|---|
| 2026.05.28 | ₩19,578 | ₩20,517 | ₩19,176 | ₩20,115 | +2.74% | 2.2만 |
|---|
| 2026.05.27 | ₩19,042 | ₩19,444 | ₩19,042 | ₩19,444 | +2.11% | 5천 |
|---|
| 2026.05.26 | ₩18,371 | ₩18,908 | ₩18,371 | ₩18,774 | +2.19% | 7.3천 |
|---|
| 2026.05.22 | ₩18,506 | ₩19,444 | ₩18,237 | ₩18,506 | 0.00% | 8천 |
|---|
| 2026.05.21 | ₩17,969 | ₩19,042 | ₩17,969 | ₩18,506 | +2.99% | 4만 |
|---|
| 2026.05.20 | ₩17,433 | ₩17,969 | ₩17,433 | ₩17,835 | +2.31% | 1.5만 |
|---|
| 2026.05.19 | ₩18,237 | ₩18,371 | ₩17,433 | ₩17,433 | -4.41% | 1.9만 |
|---|
| 2026.05.18 | ₩18,506 | ₩18,894 | ₩17,701 | ₩17,969 | -2.90% | 2.4만 |
|---|
| 2026.05.15 | ₩17,835 | ₩18,506 | ₩17,835 | ₩18,371 | +3.01% | 8.8천 |
|---|
| 2026.05.14 | ₩17,701 | ₩18,371 | ₩17,701 | ₩18,237 | +3.03% | 7천 |
|---|
| 2026.05.13 | ₩17,969 | ₩18,036 | ₩17,433 | ₩17,835 | -0.75% | 1.4만 |
|---|
| 2026.05.12 | ₩19,042 | ₩19,498 | ₩17,433 | ₩17,701 | -7.04% | 3.9만 |
|---|
| 2026.05.11 | ₩19,712 | ₩19,847 | ₩19,042 | ₩19,042 | -3.40% | 9.5천 |
|---|
| 2026.05.08 | ₩20,517 | ₩20,718 | ₩19,712 | ₩19,712 | -3.92% | 8.1천 |
|---|
| 2026.05.07 | ₩19,981 | ₩21,134 | ₩19,712 | ₩20,785 | +4.03% | 1.2만 |
|---|
| 2026.05.06 | ₩19,981 | ₩20,651 | ₩19,431 | ₩19,981 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩19,042 | ₩19,712 | ₩18,640 | ₩19,042 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩19,712 | ₩19,914 | ₩18,908 | ₩18,908 | -4.08% | 4.5천 |
|---|
| 2026.05.01 | ₩20,115 | ₩20,785 | ₩19,444 | ₩19,444 | -3.33% | 1.1만 |
|---|
| 2026.04.30 | ₩20,249 | ₩20,517 | ₩19,444 | ₩20,115 | -0.66% | 1.1만 |
|---|
| 2026.04.29 | ₩20,115 | ₩20,651 | ₩20,115 | ₩20,651 | +2.67% | 3.9천 |
|---|
| 2026.04.28 | ₩20,115 | ₩20,785 | ₩20,115 | ₩20,249 | +0.67% | 3.4천 |
|---|
| 2026.04.27 | ₩19,444 | ₩20,383 | ₩19,042 | ₩20,115 | +3.45% | 9.9천 |
|---|
| 2026.04.24 | ₩19,981 | ₩20,852 | ₩19,377 | ₩19,444 | -2.68% | 1.3만 |
|---|
| 2026.04.23 | ₩20,517 | ₩20,986 | ₩19,444 | ₩20,383 | -0.65% | 1만 |
|---|
| 2026.04.22 | ₩21,187 | ₩21,322 | ₩20,517 | ₩20,651 | -2.53% | 5.9천 |
|---|
| 2026.04.21 | ₩21,590 | ₩21,617 | ₩20,369 | ₩20,785 | -3.73% | 7.7천 |
|---|
| 2026.04.20 | ₩21,187 | ₩21,992 | ₩20,785 | ₩21,187 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩21,456 | ₩22,260 | ₩20,919 | ₩21,456 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩21,053 | ₩21,187 | ₩20,517 | ₩21,187 | +0.64% | 1.2만 |
|---|
| 2026.04.15 | ₩19,712 | ₩21,187 | ₩19,176 | ₩21,053 | +6.80% | 2.5만 |
|---|
| 2026.04.14 | ₩18,371 | ₩19,712 | ₩18,237 | ₩19,310 | +5.11% | 1.7만 |
|---|
| 2026.04.13 | ₩17,835 | ₩19,176 | ₩17,701 | ₩18,774 | +5.26% | 1.4만 |
|---|
| 2026.04.10 | ₩18,237 | ₩18,438 | ₩17,500 | ₩18,103 | -0.74% | 2.2만 |
|---|
| 2026.04.09 | ₩18,774 | ₩18,908 | ₩18,237 | ₩18,371 | -2.14% | 1.4만 |
|---|
| 2026.04.08 | ₩18,506 | ₩19,310 | ₩18,103 | ₩19,176 | +3.62% | 2.3만 |
|---|
| 2026.04.07 | ₩18,640 | ₩18,841 | ₩17,969 | ₩18,237 | -2.16% | 1.1만 |
|---|
| 2026.04.06 | ₩18,103 | ₩18,506 | ₩17,567 | ₩18,371 | +1.48% | 9.2천 |
|---|
| 2026.04.02 | ₩17,030 | ₩17,835 | ₩16,628 | ₩17,701 | +3.94% | 2.2만 |
|---|
| 2026.04.01 | ₩19,176 | ₩19,176 | ₩17,165 | ₩17,433 | -9.09% | 5.8만 |
|---|
| 2026.03.31 | ₩18,774 | ₩20,048 | ₩18,774 | ₩19,444 | +3.57% | 3.7만 |
|---|
| 2026.03.30 | ₩18,774 | ₩19,444 | ₩18,640 | ₩18,774 | 0.00% | 1.5만 |
|---|
| 2026.03.27 | ₩19,578 | ₩19,672 | ₩18,774 | ₩18,774 | -4.11% | 1.4만 |
|---|
| 2026.03.26 | ₩19,578 | ₩20,115 | ₩19,042 | ₩19,712 | +0.68% | 1.1만 |
|---|
| 2026.03.25 | ₩19,712 | ₩19,712 | ₩18,908 | ₩19,444 | -1.36% | 8.9천 |
|---|
| 2026.03.24 | ₩19,176 | ₩19,847 | ₩19,042 | ₩19,310 | +0.70% | 9.5천 |
|---|
| 2026.03.23 | ₩20,517 | ₩20,584 | ₩19,310 | ₩19,712 | -3.92% | 2.1만 |
|---|
| 2026.03.20 | ₩19,847 | ₩20,517 | ₩18,841 | ₩20,517 | +3.38% | 5.4만 |
|---|
| 2026.03.19 | ₩20,785 | ₩20,785 | ₩19,578 | ₩20,115 | -3.23% | 2.6만 |
|---|
| 2026.03.18 | ₩21,187 | ₩21,187 | ₩20,651 | ₩20,785 | -1.90% | 1.3만 |
|---|
| 2026.03.17 | ₩21,322 | ₩21,322 | ₩20,919 | ₩20,919 | -1.89% | 1.4만 |
|---|
| 2026.03.16 | ₩21,053 | ₩21,724 | ₩20,919 | ₩20,919 | -0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩21,858 | ₩21,858 | ₩20,986 | ₩21,053 | -3.68% | 2만 |
|---|
| 2026.03.12 | ₩21,858 | ₩21,858 | ₩21,187 | ₩21,187 | -3.07% | 1.6만 |
|---|
| 2026.03.11 | ₩22,931 | ₩22,958 | ₩21,858 | ₩21,992 | -4.09% | 1.3만 |
|---|
| 2026.03.10 | ₩22,797 | ₩23,400 | ₩22,663 | ₩22,797 | 0.00% | 1만 |
|---|
| 2026.03.09 | ₩23,199 | ₩23,199 | ₩22,233 | ₩23,065 | -0.58% | 2.4만 |
|---|
| 2026.03.06 | ₩23,199 | ₩24,138 | ₩22,931 | ₩23,065 | -0.58% | 1.3만 |
|---|
| 2026.03.05 | ₩24,004 | ₩24,406 | ₩23,467 | ₩23,467 | -2.23% | 8천 |
|---|
| 2026.03.04 | ₩24,004 | ₩24,540 | ₩23,333 | ₩24,138 | +0.56% | 1.1만 |
|---|
| 2026.03.03 | ₩23,601 | ₩23,869 | ₩23,212 | ₩23,735 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩22,797 | ₩24,527 | ₩22,636 | ₩24,004 | +5.29% | 1.4만 |
|---|
| 2026.02.27 | ₩23,199 | ₩24,004 | ₩23,065 | ₩23,333 | +0.58% | 1.7만 |
|---|
| 2026.02.26 | ₩23,199 | ₩24,138 | ₩23,199 | ₩23,601 | +1.73% | 1.8만 |
|---|
| 2026.02.25 | ₩23,199 | ₩23,534 | ₩22,931 | ₩23,333 | +0.58% | 1.4만 |
|---|
| 2026.02.24 | ₩22,394 | ₩23,333 | ₩22,260 | ₩22,931 | +2.40% | 1.9만 |
|---|
| 2026.02.23 | ₩22,797 | ₩22,958 | ₩22,059 | ₩22,260 | -2.35% | 2.5만 |
|---|
| 2026.02.20 | ₩23,065 | ₩23,615 | ₩22,931 | ₩23,065 | 0.00% | 1.7만 |
|---|
| 2026.02.19 | ₩22,797 | ₩23,534 | ₩21,992 | ₩23,199 | +1.76% | 4.2만 |
|---|
| 2026.02.18 | ₩23,467 | ₩24,352 | ₩22,663 | ₩22,663 | -3.43% | 3.3만 |
|---|
| 2026.02.17 | ₩25,479 | ₩25,479 | ₩23,199 | ₩23,199 | -8.95% | 5.1만 |
|---|
| 2026.02.13 | ₩26,820 | ₩27,745 | ₩26,149 | ₩26,149 | -2.50% | 2.9만 |
|---|
| 2026.02.12 | ₩27,490 | ₩28,496 | ₩25,948 | ₩26,954 | -1.95% | 6.6만 |
|---|
| 2026.02.11 | ₩30,440 | ₩30,440 | ₩30,038 | ₩30,440 | 0.00% | 1.9만 |
|---|
| 2026.02.10 | ₩29,367 | ₩31,111 | ₩29,233 | ₩30,708 | +4.57% | 2만 |
|---|
| 2026.02.09 | ₩28,429 | ₩29,354 | ₩27,825 | ₩28,965 | +1.89% | 1.3만 |
|---|
| 2026.02.06 | ₩27,892 | ₩28,764 | ₩27,490 | ₩28,295 | +1.44% | 1만 |
|---|
| 2026.02.05 | ₩28,965 | ₩29,367 | ₩27,624 | ₩27,758 | -4.17% | 2.1만 |
|---|
| 2026.02.04 | ₩29,099 | ₩29,837 | ₩28,831 | ₩28,831 | -0.92% | 1.4만 |
|---|
| 2026.02.03 | ₩30,038 | ₩30,038 | ₩28,844 | ₩28,965 | -3.57% | 8.3천 |
|---|
| 2026.02.02 | ₩28,831 | ₩30,105 | ₩28,563 | ₩29,770 | +3.26% | 1.9만 |
|---|
| 2026.01.30 | ₩29,770 | ₩29,770 | ₩28,563 | ₩28,563 | -4.05% | 2.4만 |
|---|
| 2026.01.29 | ₩29,233 | ₩30,440 | ₩28,965 | ₩30,172 | +3.21% | 2.7만 |
|---|
| 2026.01.28 | ₩29,904 | ₩30,038 | ₩28,965 | ₩29,099 | -2.69% | 2.6만 |
|---|
| 2026.01.27 | ₩29,367 | ₩29,770 | ₩29,099 | ₩29,770 | +1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩30,440 | ₩30,440 | ₩28,831 | ₩29,367 | -3.52% | 2.4만 |
|---|
| 2026.01.23 | ₩30,843 | ₩31,781 | ₩30,440 | ₩30,440 | -1.30% | 1.1만 |
|---|
| 2026.01.22 | ₩31,915 | ₩32,224 | ₩30,977 | ₩30,977 | -2.94% | 8.3천 |
|---|
| 2026.01.21 | ₩31,915 | ₩32,452 | ₩31,513 | ₩31,513 | -1.26% | 1.2만 |
|---|
| 2026.01.20 | ₩33,390 | ₩33,525 | ₩31,781 | ₩31,781 | -4.82% | 9.5천 |
|---|
| 2026.01.16 | ₩33,122 | ₩34,195 | ₩32,653 | ₩33,927 | +2.43% | 2.1만 |
|---|
| 2026.01.15 | ₩30,574 | ₩33,122 | ₩30,574 | ₩33,122 | +8.33% | 4.2만 |
|---|
| 2026.01.14 | ₩29,367 | ₩30,775 | ₩29,367 | ₩30,306 | +3.20% | 2.4만 |
|---|
| 2026.01.13 | ₩29,904 | ₩29,971 | ₩28,429 | ₩29,502 | -1.35% | 3만 |
|---|
| 2026.01.12 | ₩30,172 | ₩30,172 | ₩29,367 | ₩29,770 | -1.33% | 1.8만 |
|---|
| 2026.01.09 | ₩30,843 | ₩31,245 | ₩30,172 | ₩30,172 | -2.17% | 1.7만 |
|---|
| 2026.01.08 | ₩30,440 | ₩31,111 | ₩30,440 | ₩30,574 | +0.44% | 1.1만 |
|---|
| 2026.01.07 | ₩31,781 | ₩32,170 | ₩30,574 | ₩30,708 | -3.38% | 2.6만 |
|---|
| 2026.01.06 | ₩30,843 | ₩31,781 | ₩30,440 | ₩31,513 | +2.17% | 2.4만 |
|---|
| 2026.01.05 | ₩31,915 | ₩32,049 | ₩30,708 | ₩30,708 | -3.78% | 2.2만 |
|---|
| 2026.01.02 | ₩32,049 | ₩32,586 | ₩31,647 | ₩31,781 | -0.84% | 1.2만 |
|---|
| 2025.12.31 | ₩31,781 | ₩32,452 | ₩31,513 | ₩32,184 | +1.27% | 1.7만 |
|---|
| 2025.12.30 | ₩31,513 | ₩32,586 | ₩31,513 | ₩32,184 | +2.13% | 3.3만 |
|---|
| 2025.12.29 | ₩32,720 | ₩32,988 | ₩31,982 | ₩32,318 | -1.23% | 3.5만 |
|---|
| 2025.12.26 | ₩32,854 | ₩33,390 | ₩32,452 | ₩32,720 | -0.41% | 2.1만 |
|---|
| 2025.12.24 | ₩32,720 | ₩33,122 | ₩32,318 | ₩32,988 | +0.82% | 5.4천 |
|---|
| 2025.12.23 | ₩33,122 | ₩33,525 | ₩32,331 | ₩32,586 | -1.62% | 1.9만 |
|---|
| 2025.12.22 | ₩32,586 | ₩34,195 | ₩32,586 | ₩33,256 | +2.06% | 2.9만 |
|---|
| 2025.12.19 | ₩33,525 | ₩33,927 | ₩31,781 | ₩32,586 | -2.80% | 5.8만 |
|---|
| 2025.12.18 | ₩33,927 | ₩34,865 | ₩33,390 | ₩33,390 | -1.58% | 2.9만 |
|---|
| 2025.12.17 | ₩33,793 | ₩34,329 | ₩33,256 | ₩33,659 | -0.40% | 1.8만 |
|---|
| 2025.12.16 | ₩34,463 | ₩34,933 | ₩33,927 | ₩34,061 | -1.17% | 1.7만 |
|---|
| 2025.12.15 | ₩35,268 | ₩35,402 | ₩34,463 | ₩34,463 | -2.28% | 2.9만 |
|---|
| 2025.12.12 | ₩36,206 | ₩36,877 | ₩35,536 | ₩35,536 | -1.85% | 1.1만 |
|---|
| 2025.12.11 | ₩36,609 | ₩37,279 | ₩36,609 | ₩36,609 | 0.00% | 9.4천 |
|---|
| 2025.12.10 | ₩37,413 | ₩37,816 | ₩36,609 | ₩36,609 | -2.15% | 1.3만 |
|---|
| 2025.12.09 | ₩36,609 | ₩37,682 | ₩36,609 | ₩37,682 | +2.93% | 2만 |
|---|
| 2025.12.08 | ₩36,877 | ₩37,279 | ₩36,743 | ₩37,011 | +0.36% | 8천 |
|---|
| 2025.12.05 | ₩36,743 | ₩37,279 | ₩36,609 | ₩37,011 | +0.73% | 1.8만 |
|---|
| 2025.12.04 | ₩37,547 | ₩37,547 | ₩36,877 | ₩36,877 | -1.79% | 1.7만 |
|---|
| 2025.12.03 | ₩38,084 | ₩38,084 | ₩37,212 | ₩37,279 | -2.11% | 1.8만 |
|---|
| 2025.12.02 | ₩36,609 | ₩38,084 | ₩36,501 | ₩37,950 | +3.66% | 1.1만 |
|---|
| 2025.12.01 | ₩37,011 | ₩37,547 | ₩36,542 | ₩36,877 | -0.36% | 8.4천 |
|---|
| 2025.11.28 | ₩37,011 | ₩37,682 | ₩37,011 | ₩37,682 | +1.81% | 1.1만 |
|---|
| 2025.11.26 | ₩36,475 | ₩37,279 | ₩36,475 | ₩36,609 | +0.37% | 1.1만 |
|---|
| 2025.11.25 | ₩34,597 | ₩37,011 | ₩34,570 | ₩36,877 | +6.59% | 2.2만 |
|---|
| 2025.11.24 | ₩34,329 | ₩35,000 | ₩34,061 | ₩34,865 | +1.56% | 1.9만 |
|---|
| 2025.11.21 | ₩34,597 | ₩35,201 | ₩34,597 | ₩34,597 | 0.00% | 1.9만 |
|---|
| 2025.11.20 | ₩36,206 | ₩36,609 | ₩34,597 | ₩34,597 | -4.44% | 1.5만 |
|---|
| 2025.11.19 | ₩35,938 | ₩36,475 | ₩35,536 | ₩35,938 | 0.00% | 1.8만 |
|---|
| 2025.11.18 | ₩36,206 | ₩36,609 | ₩35,670 | ₩36,341 | +0.37% | 8.6천 |
|---|
| 2025.11.17 | ₩36,877 | ₩37,279 | ₩36,139 | ₩36,206 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩36,341 | ₩37,078 | ₩36,206 | ₩36,877 | +1.48% | 9.2천 |
|---|
| 2025.11.13 | ₩36,877 | ₩37,346 | ₩36,475 | ₩36,475 | -1.09% | 9.9천 |
|---|
| 2025.11.12 | ₩36,609 | ₩37,682 | ₩35,871 | ₩37,145 | +1.47% | 2.5만 |
|---|
| 2025.11.11 | ₩35,670 | ₩37,145 | ₩35,670 | ₩36,609 | +2.63% | 2.1만 |
|---|
| 2025.11.10 | ₩37,413 | ₩37,413 | ₩35,804 | ₩35,938 | -3.94% | 2.3만 |
|---|
| 2025.11.07 | ₩36,743 | ₩37,413 | ₩35,402 | ₩37,279 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩36,877 | ₩38,218 | ₩35,536 | ₩37,011 | +0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩34,865 | ₩35,804 | ₩34,865 | ₩35,670 | +2.31% | 8.8천 |
|---|
| 2025.11.04 | ₩35,000 | ₩35,737 | ₩34,865 | ₩35,134 | +0.38% | 3.6만 |
|---|
| 2025.11.03 | ₩35,536 | ₩35,603 | ₩34,865 | ₩35,402 | -0.38% | 1.5만 |
|---|
| 2025.10.31 | ₩35,134 | ₩36,206 | ₩34,731 | ₩35,938 | +2.29% | 1.8만 |
|---|
| 2025.10.30 | ₩36,072 | ₩36,542 | ₩35,134 | ₩35,402 | -1.86% | 1.2만 |
|---|
| 2025.10.29 | ₩36,609 | ₩36,877 | ₩36,206 | ₩36,609 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩37,413 | ₩37,950 | ₩36,609 | ₩36,743 | -1.79% | 7.9천 |
|---|
| 2025.10.27 | ₩37,547 | ₩38,218 | ₩37,279 | ₩37,950 | +1.07% | 1.7만 |
|---|
| 2025.10.24 | ₩37,816 | ₩37,883 | ₩37,145 | ₩37,547 | -0.71% | 1.1만 |
|---|
| 2025.10.23 | ₩37,145 | ₩37,682 | ₩36,475 | ₩37,413 | +0.72% | 1.4만 |
|---|
| 2025.10.22 | ₩36,341 | ₩37,279 | ₩36,206 | ₩36,877 | +1.48% | 2.5만 |
|---|
| 2025.10.21 | ₩36,072 | ₩36,743 | ₩35,804 | ₩36,206 | +0.37% | 1.7만 |
|---|
| 2025.10.20 | ₩34,597 | ₩36,475 | ₩34,490 | ₩36,072 | +4.26% | 3.8만 |
|---|
| 2025.10.17 | ₩35,670 | ₩36,113 | ₩34,597 | ₩34,597 | -3.01% | 2.7만 |
|---|
| 2025.10.16 | ₩36,341 | ₩36,971 | ₩35,335 | ₩35,402 | -2.58% | 1.8만 |
|---|
| 2025.10.15 | ₩37,145 | ₩37,145 | ₩36,341 | ₩36,475 | -1.81% | 1.7만 |
|---|
| 2025.10.14 | ₩36,206 | ₩37,145 | ₩36,072 | ₩37,011 | +2.22% | 6.7만 |
|---|
| 2025.10.13 | ₩36,341 | ₩36,609 | ₩35,804 | ₩36,475 | +0.37% | 2.6만 |
|---|
| 2025.10.10 | ₩36,475 | ₩36,609 | ₩35,978 | ₩36,206 | -0.74% | 2.6만 |
|---|