시장 데이터를 불러오는 중
전체 종목
Grande Group Limited - Class A Ordinary Shares 과거 주가
Grande Group Limited - Class A Ordinary Shares · GRAN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grande Group Limited - Class A Ordinary Shares · GRAN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,581 | ₩1,755 | ₩1,487 | ₩1,742 | +10.17% | 29.3만 |
| 2026.10.08 | ₩1,340 | ₩2,184 | ₩1,302 | ₩1,568 | +17.00% | 536.6만 |
| 2026.10.07 | ₩1,407 | ₩1,407 | ₩1,273 | ₩1,273 | -9.52% | 2.5천 |
| 2026.10.06 | ₩1,406 | ₩1,420 | ₩1,258 | ₩1,407 | +0.10% | 3.4천 |
| 2026.10.05 | ₩1,420 | ₩1,420 | ₩1,420 | ₩1,420 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 300 |
| 2026.10.01 | ₩1,395 | ₩1,420 | ₩1,309 | ₩1,313 | -5.86% | 5.7천 |
| 2026.09.30 | ₩1,126 | ₩1,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,462 |
| +29.88% |
| 3.9만 |
| 2026.09.29 | ₩1,367 | ₩1,367 | ₩1,124 | ₩1,124 | -17.75% | 6.4만 |
|---|
| 2026.09.28 | ₩1,541 | ₩1,541 | ₩1,367 | ₩1,367 | -11.30% | 6.1만 |
|---|
| 2026.09.25 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,487 | -2.63% | 3.3천 |
|---|
| 2026.09.24 | ₩1,394 | ₩1,528 | ₩1,394 | ₩1,447 | +3.85% | 1.9천 |
|---|
| 2026.09.23 | ₩1,528 | ₩1,528 | ₩1,367 | ₩1,514 | -0.88% | 4.6천 |
|---|
| 2026.09.22 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,367 | -3.77% | 8.4천 |
|---|
| 2026.09.21 | ₩1,351 | ₩1,568 | ₩1,351 | ₩1,467 | +8.63% | 3.5천 |
|---|
| 2026.09.18 | ₩1,407 | ₩1,635 | ₩1,380 | ₩1,380 | -1.90% | 1.2만 |
|---|
| 2026.09.17 | ₩1,325 | ₩1,407 | ₩1,325 | ₩1,407 | +6.17% | 5.4천 |
|---|
| 2026.09.16 | ₩1,327 | ₩1,424 | ₩1,286 | ₩1,367 | +3.03% | 2.9만 |
|---|
| 2026.09.15 | ₩1,253 | ₩1,420 | ₩1,214 | ₩1,353 | +8.02% | 4.3만 |
|---|
| 2026.09.14 | ₩1,248 | ₩1,394 | ₩1,248 | ₩1,297 | +3.97% | 3.9만 |
|---|
| 2026.09.11 | ₩1,297 | ₩1,420 | ₩1,253 | ₩1,394 | +7.44% | 9.1만 |
|---|
| 2026.09.10 | ₩1,288 | ₩1,487 | ₩1,139 | ₩1,447 | +12.38% | 394만 |
|---|
| 2026.09.09 | ₩1,297 | ₩1,407 | ₩1,297 | ₩1,340 | +3.31% | 1.6만 |
|---|
| 2026.09.08 | ₩1,595 | ₩1,595 | ₩1,595 | ₩1,595 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,608 | ₩1,608 | ₩1,407 | ₩1,595 | -0.83% | 9.1천 |
|---|
| 2026.09.03 | ₩1,782 | ₩1,782 | ₩1,709 | ₩1,709 | -4.14% | 1천 |
|---|
| 2026.09.02 | ₩1,595 | ₩1,635 | ₩1,474 | ₩1,608 | +0.84% | 5.6천 |
|---|
| 2026.09.01 | ₩1,407 | ₩1,755 | ₩1,380 | ₩1,581 | +12.38% | 1만 |
|---|
| 2026.08.31 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,608 | -4.00% | 800 |
|---|
| 2026.08.28 | ₩1,796 | ₩1,796 | ₩1,796 | ₩1,796 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,487 | ₩1,796 | ₩1,487 | ₩1,796 | +20.72% | 2.3천 |
|---|
| 2026.08.26 | ₩1,782 | ₩1,796 | ₩1,782 | ₩1,796 | +0.75% | 500 |
|---|
| 2026.08.25 | ₩1,755 | ₩1,755 | ₩1,742 | ₩1,742 | -0.76% | 2.4천 |
|---|
| 2026.08.24 | ₩1,702 | ₩1,943 | ₩1,608 | ₩1,670 | -1.89% | 1.5만 |
|---|
| 2026.08.21 | ₩1,742 | ₩1,742 | ₩1,541 | ₩1,554 | -10.77% | 1.5만 |
|---|
| 2026.08.20 | ₩1,742 | ₩1,742 | ₩1,742 | ₩1,742 | 0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩1,769 | ₩1,809 | ₩1,769 | ₩1,809 | +2.27% | 1.4천 |
|---|
| 2026.08.18 | ₩1,809 | ₩1,889 | ₩1,782 | ₩1,889 | +4.44% | 3천 |
|---|
| 2026.08.17 | ₩1,688 | ₩1,688 | ₩1,688 | ₩1,688 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩1,943 | ₩1,943 | ₩1,943 | ₩1,943 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩1,943 | ₩1,943 | ₩1,943 | ₩1,943 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩1,849 | ₩1,849 | ₩1,849 | ₩1,849 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩1,889 | ₩1,889 | ₩1,889 | ₩1,889 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,863 | ₩2,228 | ₩1,822 | ₩1,863 | 0.00% | 3천 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,010 | ₩1,675 | ₩1,836 | -8.67% | 4.9천 |
|---|
| 2026.08.06 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,863 | ₩2,010 | ₩1,863 | ₩2,010 | +7.91% | 4.2천 |
|---|
| 2026.07.30 | ₩1,981 | ₩1,982 | ₩1,930 | ₩1,982 | +0.07% | 600 |
|---|
| 2026.07.29 | ₩1,889 | ₩1,997 | ₩1,889 | ₩1,997 | +5.67% | 2.3천 |
|---|
| 2026.07.28 | ₩1,863 | ₩1,863 | ₩1,849 | ₩1,849 | -0.72% | 1.2천 |
|---|
| 2026.07.27 | ₩1,688 | ₩1,876 | ₩1,688 | ₩1,876 | +11.11% | 4.6천 |
|---|
| 2026.07.24 | ₩1,782 | ₩1,782 | ₩1,691 | ₩1,691 | -5.11% | 1.8천 |
|---|
| 2026.07.23 | ₩1,849 | ₩1,876 | ₩1,675 | ₩1,876 | +1.45% | 1.3만 |
|---|
| 2026.07.22 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,916 | -2.72% | 600 |
|---|
| 2026.07.21 | ₩2,144 | ₩2,144 | ₩2,037 | ₩2,037 | -5.00% | 600 |
|---|
| 2026.07.20 | ₩2,224 | ₩2,345 | ₩1,930 | ₩2,184 | -1.81% | 1.9만 |
|---|
| 2026.07.17 | ₩2,318 | ₩2,399 | ₩2,305 | ₩2,385 | +2.89% | 9.6천 |
|---|
| 2026.07.16 | ₩1,970 | ₩2,412 | ₩1,863 | ₩2,278 | +15.65% | 9.2만 |
|---|
| 2026.07.15 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩1,889 | ₩1,889 | ₩1,889 | ₩1,889 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,809 | ₩1,970 | ₩1,755 | ₩1,889 | +4.44% | 8.9만 |
|---|
| 2026.07.10 | ₩1,856 | ₩1,856 | ₩1,849 | ₩1,849 | -0.36% | 1.6천 |
|---|
| 2026.07.09 | ₩1,782 | ₩1,983 | ₩1,729 | ₩1,983 | +11.28% | 7.9만 |
|---|
| 2026.07.08 | ₩1,970 | ₩2,010 | ₩1,675 | ₩1,715 | -12.93% | 1.9만 |
|---|
| 2026.07.07 | ₩2,010 | ₩2,010 | ₩1,755 | ₩2,010 | 0.00% | 9.2천 |
|---|
| 2026.07.06 | ₩1,809 | ₩2,010 | ₩1,809 | ₩1,943 | +7.41% | 1.3만 |
|---|
| 2026.07.02 | ₩2,104 | ₩2,104 | ₩1,836 | ₩1,836 | -12.74% | 600 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,077 | ₩1,836 | ₩2,077 | +4.03% | 4.1천 |
|---|
| 2026.06.30 | ₩1,889 | ₩1,956 | ₩1,809 | ₩1,956 | +3.55% | 2.5천 |
|---|
| 2026.06.29 | ₩1,818 | ₩1,889 | ₩1,809 | ₩1,889 | +3.91% | 4.9천 |
|---|
| 2026.06.26 | ₩1,916 | ₩1,916 | ₩1,688 | ₩1,702 | -11.19% | 4천 |
|---|
| 2026.06.25 | ₩1,843 | ₩1,843 | ₩1,755 | ₩1,755 | -4.73% | 1.1천 |
|---|
| 2026.06.24 | ₩1,749 | ₩1,943 | ₩1,675 | ₩1,943 | +11.11% | 1.1만 |
|---|
| 2026.06.23 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,849 | +2.99% | 8.5천 |
|---|
| 2026.06.22 | ₩2,104 | ₩2,104 | ₩1,796 | ₩1,796 | -14.65% | 2.5천 |
|---|
| 2026.06.18 | ₩2,198 | ₩2,218 | ₩2,023 | ₩2,117 | -3.66% | 7.6천 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,271 | ₩2,090 | ₩2,198 | -1.80% | 8.2천 |
|---|
| 2026.06.16 | ₩2,332 | ₩2,345 | ₩2,238 | ₩2,291 | -1.72% | 1.1만 |
|---|
| 2026.06.15 | ₩2,305 | ₩2,439 | ₩2,224 | ₩2,425 | +5.23% | 2.9만 |
|---|
| 2026.06.12 | ₩1,970 | ₩2,278 | ₩1,836 | ₩2,278 | +15.65% | 4.8만 |
|---|
| 2026.06.11 | ₩1,970 | ₩2,037 | ₩1,776 | ₩2,010 | +2.04% | 6만 |
|---|
| 2026.06.10 | ₩2,184 | ₩2,184 | ₩1,809 | ₩1,943 | -11.04% | 37.4만 |
|---|
| 2026.06.09 | ₩1,742 | ₩2,546 | ₩1,729 | ₩2,090 | +20.00% | 44.2만 |
|---|
| 2026.06.08 | ₩1,420 | ₩3,015 | ₩1,367 | ₩1,910 | +34.43% | 1215.9만 |
|---|
| 2026.06.05 | ₩1,273 | ₩1,461 | ₩1,273 | ₩1,367 | +7.37% | 412.4만 |
|---|
| 2026.06.04 | ₩1,298 | ₩1,434 | ₩1,072 | ₩1,434 | +10.42% | 561.8만 |
|---|
| 2026.06.03 | ₩1,380 | ₩1,407 | ₩1,229 | ₩1,312 | -4.95% | 6.1만 |
|---|
| 2026.06.02 | ₩1,219 | ₩1,447 | ₩1,202 | ₩1,420 | +16.48% | 19만 |
|---|
| 2026.06.01 | ₩1,197 | ₩1,461 | ₩1,197 | ₩1,420 | +18.70% | 19.4만 |
|---|
| 2026.05.29 | ₩1,244 | ₩1,528 | ₩1,166 | ₩1,407 | +13.15% | 644.1만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,420 | +4.95% | 1.7만 |
|---|
| 2026.05.27 | ₩1,340 | ₩1,380 | ₩1,234 | ₩1,353 | +1.00% | 5.4천 |
|---|
| 2026.05.26 | ₩1,340 | ₩1,367 | ₩1,286 | ₩1,340 | 0.00% | 8.3천 |
|---|
| 2026.05.22 | ₩1,343 | ₩1,407 | ₩1,343 | ₩1,407 | +4.79% | 4천 |
|---|
| 2026.05.21 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,353 | -1.94% | 2.9천 |
|---|
| 2026.05.20 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,367 | +0.99% | 3.3천 |
|---|
| 2026.05.19 | ₩1,353 | ₩1,353 | ₩1,277 | ₩1,339 | -1.09% | 6.6만 |
|---|
| 2026.05.18 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,367 | -2.86% | 1.3만 |
|---|
| 2026.05.15 | ₩1,367 | ₩1,474 | ₩1,363 | ₩1,447 | +5.88% | 3.2만 |
|---|
| 2026.05.14 | ₩1,367 | ₩1,407 | ₩1,319 | ₩1,380 | +0.98% | 3.4천 |
|---|
| 2026.05.13 | ₩1,219 | ₩1,292 | ₩1,219 | ₩1,292 | +5.93% | 1.4천 |
|---|
| 2026.05.12 | ₩1,447 | ₩1,447 | ₩1,327 | ₩1,380 | -4.63% | 8.7천 |
|---|
| 2026.05.11 | ₩1,246 | ₩1,447 | ₩1,246 | ₩1,407 | +12.90% | 6.7만 |
|---|
| 2026.05.08 | ₩1,327 | ₩1,367 | ₩1,166 | ₩1,206 | -9.09% | 1.4만 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,447 | ₩1,254 | ₩1,353 | 0.00% | 6.9천 |
|---|
| 2026.05.06 | ₩1,367 | ₩1,367 | ₩1,099 | ₩1,327 | -2.94% | 4.9천 |
|---|
| 2026.05.05 | ₩1,327 | ₩1,367 | ₩1,313 | ₩1,367 | +3.03% | 6.7천 |
|---|
| 2026.05.04 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,367 | -3.77% | 5.3천 |
|---|
| 2026.05.01 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,407 | +1.94% | 1.6천 |
|---|
| 2026.04.30 | ₩1,206 | ₩1,459 | ₩1,152 | ₩1,414 | +17.22% | 6천 |
|---|
| 2026.04.29 | ₩1,387 | ₩1,387 | ₩1,337 | ₩1,337 | -3.57% | 2천 |
|---|
| 2026.04.28 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,340 | -4.76% | 3.4천 |
|---|
| 2026.04.24 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,394 | +0.97% | 900 |
|---|
| 2026.04.23 | ₩1,501 | ₩1,528 | ₩1,407 | ₩1,407 | -6.25% | 3.1천 |
|---|
| 2026.04.22 | ₩1,353 | ₩1,498 | ₩1,072 | ₩1,394 | +2.97% | 1.3만 |
|---|
| 2026.04.21 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,596 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩1,595 | ₩1,595 | ₩1,581 | ₩1,581 | -0.84% | 2.8천 |
|---|
| 2026.04.17 | ₩1,581 | ₩1,581 | ₩1,554 | ₩1,568 | -0.85% | 8.3천 |
|---|
| 2026.04.16 | ₩1,688 | ₩1,688 | ₩1,588 | ₩1,688 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩1,635 | ₩1,688 | ₩1,621 | ₩1,688 | +3.28% | 2.1천 |
|---|
| 2026.04.14 | ₩1,581 | ₩1,715 | ₩1,568 | ₩1,688 | +6.78% | 6.3천 |
|---|
| 2026.04.13 | ₩1,568 | ₩1,628 | ₩1,545 | ₩1,568 | 0.00% | 6.7천 |
|---|
| 2026.04.10 | ₩1,702 | ₩1,702 | ₩1,702 | ₩1,702 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,635 | ₩1,742 | ₩1,635 | ₩1,702 | +4.10% | 3천 |
|---|
| 2026.04.08 | ₩1,447 | ₩1,635 | ₩1,447 | ₩1,635 | +12.96% | 1.3만 |
|---|
| 2026.04.07 | ₩1,528 | ₩1,595 | ₩1,340 | ₩1,514 | -0.88% | 1.8만 |
|---|
| 2026.04.06 | ₩1,554 | ₩1,581 | ₩1,554 | ₩1,568 | +0.86% | 7.7천 |
|---|
| 2026.04.02 | ₩1,514 | ₩1,514 | ₩1,388 | ₩1,501 | -0.88% | 4.7천 |
|---|
| 2026.04.01 | ₩1,394 | ₩1,487 | ₩1,394 | ₩1,407 | +0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩1,367 | ₩1,447 | ₩1,260 | ₩1,394 | +1.96% | 3.4만 |
|---|
| 2026.03.30 | ₩1,394 | ₩1,394 | ₩1,277 | ₩1,311 | -5.96% | 5.9만 |
|---|
| 2026.03.27 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,367 | -1.92% | 12.2만 |
|---|
| 2026.03.26 | ₩1,608 | ₩1,608 | ₩1,340 | ₩1,487 | -7.50% | 2.4만 |
|---|
| 2026.03.25 | ₩1,903 | ₩1,903 | ₩1,487 | ₩1,541 | -19.01% | 3.5만 |
|---|
| 2026.03.24 | ₩2,278 | ₩2,278 | ₩1,782 | ₩1,809 | -20.59% | 3.9만 |
|---|
| 2026.03.23 | ₩2,318 | ₩2,372 | ₩2,144 | ₩2,305 | -0.58% | 5.9천 |
|---|
| 2026.03.20 | ₩2,171 | ₩2,533 | ₩1,970 | ₩2,452 | +12.96% | 1.4만 |
|---|
| 2026.03.19 | ₩2,117 | ₩2,129 | ₩2,064 | ₩2,117 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩2,224 | ₩2,224 | ₩2,131 | ₩2,131 | -4.22% | 900 |
|---|
| 2026.03.17 | ₩2,278 | ₩2,278 | ₩2,117 | ₩2,184 | -4.12% | 2.7천 |
|---|
| 2026.03.16 | ₩2,117 | ₩2,298 | ₩2,050 | ₩2,298 | +8.54% | 1.3만 |
|---|
| 2026.03.13 | ₩2,084 | ₩2,211 | ₩2,084 | ₩2,211 | +6.11% | 1.4천 |
|---|
| 2026.03.12 | ₩2,184 | ₩2,285 | ₩2,121 | ₩2,238 | +2.45% | 7.3만 |
|---|
| 2026.03.11 | ₩2,010 | ₩2,305 | ₩2,010 | ₩2,251 | +12.00% | 10.5만 |
|---|
| 2026.03.10 | ₩2,358 | ₩2,358 | ₩2,037 | ₩2,090 | -11.36% | 2만 |
|---|
| 2026.03.09 | ₩2,171 | ₩2,399 | ₩2,152 | ₩2,358 | +8.64% | 3.2천 |
|---|
| 2026.03.06 | ₩2,332 | ₩2,425 | ₩2,312 | ₩2,412 | +3.45% | 5.2천 |
|---|
| 2026.03.05 | ₩2,358 | ₩2,566 | ₩2,358 | ₩2,446 | +3.69% | 3.3만 |
|---|
| 2026.03.04 | ₩2,439 | ₩2,506 | ₩2,345 | ₩2,452 | +0.55% | 4.7천 |
|---|
| 2026.03.03 | ₩2,131 | ₩2,597 | ₩1,635 | ₩2,479 | +16.35% | 11.1만 |
|---|
| 2026.03.02 | ₩2,211 | ₩2,332 | ₩2,023 | ₩2,211 | 0.00% | 2.9만 |
|---|
| 2026.02.27 | ₩2,132 | ₩2,345 | ₩2,132 | ₩2,332 | +9.37% | 6.7만 |
|---|
| 2026.02.26 | ₩2,425 | ₩2,492 | ₩2,050 | ₩2,184 | -9.94% | 9.5만 |
|---|
| 2026.02.25 | ₩2,680 | ₩2,814 | ₩2,479 | ₩2,479 | -7.50% | 18.7만 |
|---|
| 2026.02.24 | ₩2,680 | ₩5,414 | ₩2,425 | ₩2,841 | +6.00% | 874.1만 |
|---|
| 2026.02.23 | ₩2,908 | ₩2,908 | ₩2,425 | ₩2,637 | -9.31% | 2.3만 |
|---|
| 2026.02.20 | ₩2,747 | ₩3,042 | ₩2,747 | ₩2,908 | +5.85% | 3.3천 |
|---|
| 2026.02.19 | ₩3,270 | ₩3,270 | ₩2,600 | ₩2,747 | -15.98% | 1.1만 |
|---|
| 2026.02.18 | ₩3,524 | ₩3,524 | ₩3,270 | ₩3,270 | -7.22% | 1.4천 |
|---|
| 2026.02.17 | ₩3,511 | ₩3,591 | ₩3,511 | ₩3,511 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩3,926 | ₩3,993 | ₩3,524 | ₩3,524 | -10.24% | 5.1천 |
|---|
| 2026.02.12 | ₩4,074 | ₩4,127 | ₩3,739 | ₩3,739 | -8.22% | 1.2만 |
|---|
| 2026.02.11 | ₩3,752 | ₩3,752 | ₩3,752 | ₩3,752 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩3,484 | ₩3,752 | ₩3,484 | ₩3,524 | +1.15% | 4.2천 |
|---|
| 2026.02.06 | ₩3,765 | ₩3,765 | ₩3,497 | ₩3,511 | -6.76% | 1.8만 |
|---|
| 2026.02.05 | ₩3,752 | ₩3,752 | ₩3,564 | ₩3,564 | -5.00% | 5.4천 |
|---|
| 2026.02.04 | ₩3,538 | ₩3,739 | ₩3,524 | ₩3,551 | +0.38% | 3.9천 |
|---|
| 2026.02.03 | ₩3,605 | ₩3,792 | ₩3,501 | ₩3,511 | -2.60% | 1.5만 |
|---|
| 2026.02.02 | ₩3,806 | ₩3,819 | ₩3,645 | ₩3,658 | -3.87% | 2.7천 |
|---|
| 2026.01.30 | ₩3,752 | ₩3,806 | ₩3,672 | ₩3,672 | -2.14% | 5.4천 |
|---|
| 2026.01.29 | ₩3,593 | ₩3,940 | ₩3,593 | ₩3,752 | +4.44% | 8.6천 |
|---|
| 2026.01.28 | ₩4,181 | ₩4,181 | ₩3,772 | ₩3,940 | -5.77% | 1.2만 |
|---|
| 2026.01.27 | ₩4,100 | ₩4,167 | ₩4,020 | ₩4,033 | -1.63% | 2.5만 |
|---|
| 2026.01.26 | ₩4,878 | ₩4,958 | ₩3,993 | ₩4,114 | -15.66% | 13.4만 |
|---|
| 2026.01.23 | ₩5,360 | ₩5,360 | ₩5,105 | ₩5,172 | -3.50% | 1.9천 |
|---|
| 2026.01.22 | ₩4,891 | ₩5,847 | ₩4,422 | ₩4,904 | +0.27% | 4.4만 |
|---|
| 2026.01.21 | ₩5,601 | ₩5,682 | ₩4,703 | ₩4,837 | -13.64% | 5.4만 |
|---|
| 2026.01.20 | ₩5,775 | ₩5,789 | ₩5,481 | ₩5,641 | -2.32% | 4.5만 |
|---|
| 2026.01.16 | ₩6,097 | ₩6,097 | ₩5,762 | ₩5,816 | -4.62% | 1.4만 |
|---|
| 2026.01.15 | ₩5,775 | ₩6,097 | ₩5,775 | ₩6,097 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩5,936 | ₩6,027 | ₩5,762 | ₩5,762 | -2.93% | 2.4만 |
|---|
| 2026.01.13 | ₩5,856 | ₩6,043 | ₩5,856 | ₩5,869 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩6,043 | ₩6,043 | ₩5,836 | ₩5,976 | -1.11% | 4만 |
|---|
| 2026.01.09 | ₩5,990 | ₩5,990 | ₩5,896 | ₩5,936 | -0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩5,816 | ₩6,097 | ₩5,762 | ₩5,950 | +2.30% | 1.5만 |
|---|
| 2026.01.07 | ₩5,849 | ₩6,151 | ₩5,849 | ₩5,889 | +0.69% | 1.5만 |
|---|
| 2026.01.06 | ₩6,164 | ₩6,191 | ₩5,704 | ₩6,043 | -1.96% | 5.6만 |
|---|
| 2026.01.05 | ₩6,177 | ₩6,177 | ₩5,896 | ₩6,164 | -0.22% | 4.2만 |
|---|
| 2026.01.02 | ₩6,305 | ₩6,305 | ₩5,641 | ₩6,177 | -2.02% | 6.6만 |
|---|
| 2025.12.31 | ₩5,434 | ₩6,620 | ₩5,373 | ₩6,459 | +18.87% | 4.9만 |
|---|
| 2025.12.30 | ₩5,883 | ₩6,211 | ₩5,666 | ₩5,960 | +1.32% | 4.2만 |
|---|
| 2025.12.29 | ₩6,231 | ₩6,231 | ₩5,521 | ₩6,084 | -2.37% | 3.8만 |
|---|
| 2025.12.26 | ₩5,722 | ₩6,244 | ₩5,695 | ₩6,164 | +7.73% | 4.7만 |
|---|
| 2025.12.24 | ₩5,025 | ₩5,816 | ₩5,025 | ₩5,682 | +13.07% | 5.2만 |
|---|
| 2025.12.23 | ₩4,784 | ₩5,199 | ₩4,784 | ₩5,146 | +7.56% | 3만 |
|---|
| 2025.12.22 | ₩4,918 | ₩5,159 | ₩4,770 | ₩4,931 | +0.27% | 4.3만 |
|---|
| 2025.12.19 | ₩4,596 | ₩5,065 | ₩4,425 | ₩4,824 | +4.96% | 6.3만 |
|---|
| 2025.12.18 | ₩4,797 | ₩5,253 | ₩4,703 | ₩4,744 | -1.12% | 4.5만 |
|---|
| 2025.12.17 | ₩4,288 | ₩5,079 | ₩4,288 | ₩4,791 | +11.72% | 4.3만 |
|---|
| 2025.12.16 | ₩4,409 | ₩4,670 | ₩4,074 | ₩4,435 | +0.61% | 8만 |
|---|
| 2025.12.15 | ₩4,489 | ₩5,253 | ₩4,422 | ₩4,623 | +2.99% | 13.9만 |
|---|
| 2025.12.12 | ₩4,623 | ₩4,650 | ₩4,067 | ₩4,489 | -2.90% | 32.5만 |
|---|
| 2025.12.11 | ₩4,355 | ₩7,920 | ₩3,906 | ₩5,146 | +18.15% | 293.8만 |
|---|
| 2025.12.10 | ₩3,337 | ₩5,226 | ₩3,323 | ₩4,355 | +30.52% | 64.1만 |
|---|
| 2025.12.09 | ₩3,176 | ₩3,250 | ₩3,015 | ₩3,216 | +1.27% | 1.2만 |
|---|
| 2025.12.08 | ₩3,069 | ₩3,176 | ₩2,894 | ₩3,002 | -2.18% | 7천 |
|---|
| 2025.12.05 | ₩2,834 | ₩2,948 | ₩2,740 | ₩2,881 | +1.65% | 1.3만 |
|---|
| 2025.12.04 | ₩3,069 | ₩3,069 | ₩2,814 | ₩2,881 | -6.11% | 8천 |
|---|
| 2025.12.03 | ₩2,827 | ₩3,109 | ₩2,774 | ₩3,069 | +8.53% | 7.7천 |
|---|
| 2025.12.02 | ₩2,827 | ₩2,968 | ₩2,680 | ₩2,707 | -4.27% | 3.5천 |
|---|
| 2025.12.01 | ₩2,868 | ₩2,868 | ₩2,814 | ₩2,814 | -1.87% | 1.2만 |
|---|
| 2025.11.28 | ₩3,055 | ₩3,256 | ₩2,814 | ₩2,854 | -6.58% | 5.2천 |
|---|
| 2025.11.26 | ₩3,156 | ₩3,156 | ₩2,961 | ₩2,961 | -6.16% | 2.4만 |
|---|
| 2025.11.25 | ₩3,337 | ₩3,337 | ₩3,002 | ₩3,296 | -1.20% | 1.6만 |
|---|
| 2025.11.24 | ₩2,787 | ₩3,122 | ₩2,720 | ₩2,961 | +6.25% | 6.5천 |
|---|
| 2025.11.21 | ₩3,082 | ₩3,082 | ₩2,787 | ₩2,787 | -9.57% | 5.1천 |
|---|
| 2025.11.20 | ₩3,082 | ₩3,417 | ₩2,948 | ₩3,002 | -2.61% | 1.2만 |
|---|
| 2025.11.19 | ₩3,002 | ₩3,002 | ₩2,747 | ₩2,798 | -6.79% | 1.3만 |
|---|
| 2025.11.18 | ₩3,082 | ₩3,082 | ₩2,425 | ₩3,002 | -2.61% | 1.1만 |
|---|
| 2025.11.17 | ₩3,136 | ₩3,350 | ₩3,109 | ₩3,203 | +2.14% | 6.8천 |
|---|
| 2025.11.14 | ₩3,296 | ₩3,296 | ₩2,975 | ₩3,203 | -2.85% | 4.1천 |
|---|
| 2025.11.13 | ₩3,547 | ₩3,547 | ₩3,216 | ₩3,337 | -5.93% | 5.1천 |
|---|
| 2025.11.12 | ₩3,497 | ₩3,752 | ₩3,484 | ₩3,591 | +2.68% | 1만 |
|---|
| 2025.11.11 | ₩3,504 | ₩3,871 | ₩3,377 | ₩3,871 | +10.48% | 1.1만 |
|---|
| 2025.11.10 | ₩3,685 | ₩3,685 | ₩3,484 | ₩3,524 | -4.36% | 4.4천 |
|---|
| 2025.11.07 | ₩3,752 | ₩3,899 | ₩3,551 | ₩3,685 | -1.79% | 9천 |
|---|
| 2025.11.06 | ₩3,873 | ₩4,074 | ₩3,689 | ₩3,752 | -3.11% | 6.9천 |
|---|
| 2025.11.05 | ₩4,214 | ₩4,214 | ₩3,886 | ₩3,940 | -6.52% | 2.3만 |
|---|
| 2025.11.04 | ₩4,060 | ₩4,355 | ₩4,007 | ₩4,181 | +2.97% | 1만 |
|---|
| 2025.11.03 | ₩3,390 | ₩4,134 | ₩3,350 | ₩4,134 | +21.94% | 4만 |
|---|
| 2025.10.31 | ₩3,618 | ₩3,818 | ₩3,162 | ₩3,337 | -7.78% | 8.3천 |
|---|
| 2025.10.30 | ₩3,859 | ₩3,859 | ₩3,618 | ₩3,618 | -6.25% | 2만 |
|---|
| 2025.10.29 | ₩4,100 | ₩4,100 | ₩3,779 | ₩3,792 | -7.52% | 2만 |
|---|
| 2025.10.28 | ₩3,980 | ₩4,355 | ₩3,953 | ₩4,114 | +3.37% | 8.3천 |
|---|
| 2025.10.27 | ₩4,154 | ₩4,181 | ₩3,846 | ₩4,060 | -2.26% | 1.5만 |
|---|
| 2025.10.24 | ₩4,127 | ₩4,127 | ₩3,966 | ₩4,047 | -1.95% | 6.7천 |
|---|
| 2025.10.23 | ₩4,489 | ₩4,690 | ₩3,832 | ₩3,832 | -14.63% | 4.3만 |
|---|
| 2025.10.22 | ₩3,993 | ₩4,529 | ₩3,819 | ₩4,489 | +12.42% | 11.8만 |
|---|
| 2025.10.21 | ₩3,926 | ₩4,221 | ₩3,832 | ₩4,020 | +2.39% | 2.7만 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,114 | ₩3,859 | ₩4,114 | +0.66% | 5.7천 |
|---|
| 2025.10.17 | ₩3,993 | ₩4,047 | ₩3,792 | ₩3,899 | -2.35% | 2만 |
|---|
| 2025.10.16 | ₩4,234 | ₩4,355 | ₩3,958 | ₩4,167 | -1.58% | 3.8만 |
|---|
| 2025.10.15 | ₩4,342 | ₩4,395 | ₩3,999 | ₩4,181 | -3.70% | 10만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,541 | ₩3,886 | ₩4,248 | +5.67% | 4.5만 |
|---|
| 2025.10.13 | ₩4,315 | ₩4,328 | ₩4,020 | ₩4,181 | -3.11% | 2.1만 |
|---|
| 2025.10.10 | ₩4,409 | ₩4,489 | ₩4,020 | ₩4,020 | -8.81% | 17.2만 |
|---|