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 | ₩1,580 | ₩1,754 | ₩1,486 | ₩1,740 | +10.17% | 29.3만 |
| 2026.10.08 | ₩1,339 | ₩2,182 | ₩1,301 | ₩1,566 | +17.00% | 536.6만 |
| 2026.10.07 | ₩1,406 | ₩1,406 | ₩1,272 | ₩1,272 | -9.52% | 2.5천 |
| 2026.10.06 | ₩1,404 | ₩1,419 | ₩1,257 | ₩1,406 | +0.10% | 3.4천 |
| 2026.10.05 | ₩1,419 | ₩1,419 | ₩1,419 | ₩1,419 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,258 | ₩1,258 | ₩1,258 | ₩1,258 | 0.00% | 300 |
| 2026.10.01 | ₩1,394 | ₩1,419 | ₩1,308 | ₩1,312 | -5.86% | 5.7천 |
| 2026.09.30 | ₩1,124 | ₩1,460 | ₩1,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,460 |
| +29.88% |
| 3.9만 |
| 2026.09.29 | ₩1,365 | ₩1,365 | ₩1,123 | ₩1,123 | -17.75% | 6.4만 |
|---|
| 2026.09.28 | ₩1,539 | ₩1,539 | ₩1,365 | ₩1,365 | -11.30% | 6.1만 |
|---|
| 2026.09.25 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,486 | -2.63% | 3.3천 |
|---|
| 2026.09.24 | ₩1,392 | ₩1,526 | ₩1,392 | ₩1,446 | +3.85% | 1.9천 |
|---|
| 2026.09.23 | ₩1,526 | ₩1,526 | ₩1,365 | ₩1,513 | -0.88% | 4.6천 |
|---|
| 2026.09.22 | ₩1,419 | ₩1,419 | ₩1,365 | ₩1,365 | -3.77% | 8.4천 |
|---|
| 2026.09.21 | ₩1,349 | ₩1,566 | ₩1,349 | ₩1,466 | +8.63% | 3.5천 |
|---|
| 2026.09.18 | ₩1,406 | ₩1,633 | ₩1,379 | ₩1,379 | -1.90% | 1.2만 |
|---|
| 2026.09.17 | ₩1,324 | ₩1,406 | ₩1,324 | ₩1,406 | +6.17% | 5.4천 |
|---|
| 2026.09.16 | ₩1,325 | ₩1,423 | ₩1,285 | ₩1,365 | +3.03% | 2.9만 |
|---|
| 2026.09.15 | ₩1,252 | ₩1,419 | ₩1,213 | ₩1,352 | +8.02% | 4.3만 |
|---|
| 2026.09.14 | ₩1,246 | ₩1,392 | ₩1,246 | ₩1,296 | +3.97% | 3.9만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,419 | ₩1,252 | ₩1,392 | +7.44% | 9.1만 |
|---|
| 2026.09.10 | ₩1,286 | ₩1,486 | ₩1,138 | ₩1,446 | +12.38% | 394만 |
|---|
| 2026.09.09 | ₩1,296 | ₩1,406 | ₩1,296 | ₩1,339 | +3.31% | 1.6만 |
|---|
| 2026.09.08 | ₩1,593 | ₩1,593 | ₩1,593 | ₩1,593 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,606 | ₩1,606 | ₩1,406 | ₩1,593 | -0.83% | 9.1천 |
|---|
| 2026.09.03 | ₩1,780 | ₩1,780 | ₩1,707 | ₩1,707 | -4.14% | 1천 |
|---|
| 2026.09.02 | ₩1,593 | ₩1,633 | ₩1,473 | ₩1,606 | +0.84% | 5.6천 |
|---|
| 2026.09.01 | ₩1,406 | ₩1,754 | ₩1,379 | ₩1,580 | +12.38% | 1만 |
|---|
| 2026.08.31 | ₩1,673 | ₩1,673 | ₩1,606 | ₩1,606 | -4.00% | 800 |
|---|
| 2026.08.28 | ₩1,794 | ₩1,794 | ₩1,794 | ₩1,794 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,486 | ₩1,794 | ₩1,486 | ₩1,794 | +20.72% | 2.3천 |
|---|
| 2026.08.26 | ₩1,780 | ₩1,794 | ₩1,780 | ₩1,794 | +0.75% | 500 |
|---|
| 2026.08.25 | ₩1,754 | ₩1,754 | ₩1,740 | ₩1,740 | -0.76% | 2.4천 |
|---|
| 2026.08.24 | ₩1,700 | ₩1,941 | ₩1,606 | ₩1,668 | -1.89% | 1.5만 |
|---|
| 2026.08.21 | ₩1,740 | ₩1,740 | ₩1,539 | ₩1,553 | -10.77% | 1.5만 |
|---|
| 2026.08.20 | ₩1,740 | ₩1,740 | ₩1,740 | ₩1,740 | 0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩1,767 | ₩1,807 | ₩1,767 | ₩1,807 | +2.27% | 1.4천 |
|---|
| 2026.08.18 | ₩1,807 | ₩1,887 | ₩1,780 | ₩1,887 | +4.44% | 3천 |
|---|
| 2026.08.17 | ₩1,687 | ₩1,687 | ₩1,687 | ₩1,687 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩1,941 | ₩1,941 | ₩1,941 | ₩1,941 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩1,941 | ₩1,941 | ₩1,941 | ₩1,941 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩1,847 | ₩1,847 | ₩1,847 | ₩1,847 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩1,887 | ₩1,887 | ₩1,887 | ₩1,887 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,861 | ₩2,226 | ₩1,821 | ₩1,861 | 0.00% | 3천 |
|---|
| 2026.08.07 | ₩2,008 | ₩2,008 | ₩1,673 | ₩1,834 | -8.67% | 4.9천 |
|---|
| 2026.08.06 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,861 | ₩2,008 | ₩1,861 | ₩2,008 | +7.91% | 4.2천 |
|---|
| 2026.07.30 | ₩1,979 | ₩1,980 | ₩1,928 | ₩1,980 | +0.07% | 600 |
|---|
| 2026.07.29 | ₩1,887 | ₩1,995 | ₩1,887 | ₩1,995 | +5.67% | 2.3천 |
|---|
| 2026.07.28 | ₩1,861 | ₩1,861 | ₩1,847 | ₩1,847 | -0.72% | 1.2천 |
|---|
| 2026.07.27 | ₩1,687 | ₩1,874 | ₩1,687 | ₩1,874 | +11.11% | 4.6천 |
|---|
| 2026.07.24 | ₩1,780 | ₩1,780 | ₩1,689 | ₩1,689 | -5.11% | 1.8천 |
|---|
| 2026.07.23 | ₩1,847 | ₩1,874 | ₩1,673 | ₩1,874 | +1.45% | 1.3만 |
|---|
| 2026.07.22 | ₩1,968 | ₩1,968 | ₩1,914 | ₩1,914 | -2.72% | 600 |
|---|
| 2026.07.21 | ₩2,142 | ₩2,142 | ₩2,035 | ₩2,035 | -5.00% | 600 |
|---|
| 2026.07.20 | ₩2,222 | ₩2,343 | ₩1,928 | ₩2,182 | -1.81% | 1.9만 |
|---|
| 2026.07.17 | ₩2,316 | ₩2,396 | ₩2,302 | ₩2,383 | +2.89% | 9.6천 |
|---|
| 2026.07.16 | ₩1,968 | ₩2,410 | ₩1,861 | ₩2,276 | +15.65% | 9.2만 |
|---|
| 2026.07.15 | ₩1,928 | ₩1,928 | ₩1,928 | ₩1,928 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩1,887 | ₩1,887 | ₩1,887 | ₩1,887 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,807 | ₩1,968 | ₩1,754 | ₩1,887 | +4.44% | 8.9만 |
|---|
| 2026.07.10 | ₩1,854 | ₩1,854 | ₩1,847 | ₩1,847 | -0.36% | 1.6천 |
|---|
| 2026.07.09 | ₩1,780 | ₩1,981 | ₩1,727 | ₩1,981 | +11.28% | 7.9만 |
|---|
| 2026.07.08 | ₩1,968 | ₩2,008 | ₩1,673 | ₩1,713 | -12.93% | 1.9만 |
|---|
| 2026.07.07 | ₩2,008 | ₩2,008 | ₩1,754 | ₩2,008 | 0.00% | 9.2천 |
|---|
| 2026.07.06 | ₩1,807 | ₩2,008 | ₩1,807 | ₩1,941 | +7.41% | 1.3만 |
|---|
| 2026.07.02 | ₩2,102 | ₩2,102 | ₩1,834 | ₩1,834 | -12.74% | 600 |
|---|
| 2026.07.01 | ₩1,995 | ₩2,075 | ₩1,834 | ₩2,075 | +4.03% | 4.1천 |
|---|
| 2026.06.30 | ₩1,887 | ₩1,954 | ₩1,807 | ₩1,954 | +3.55% | 2.5천 |
|---|
| 2026.06.29 | ₩1,817 | ₩1,887 | ₩1,807 | ₩1,887 | +3.91% | 4.9천 |
|---|
| 2026.06.26 | ₩1,914 | ₩1,914 | ₩1,687 | ₩1,700 | -11.19% | 4천 |
|---|
| 2026.06.25 | ₩1,841 | ₩1,841 | ₩1,754 | ₩1,754 | -4.73% | 1.1천 |
|---|
| 2026.06.24 | ₩1,747 | ₩1,941 | ₩1,673 | ₩1,941 | +11.11% | 1.1만 |
|---|
| 2026.06.23 | ₩1,794 | ₩1,847 | ₩1,767 | ₩1,847 | +2.99% | 8.5천 |
|---|
| 2026.06.22 | ₩2,102 | ₩2,102 | ₩1,794 | ₩1,794 | -14.65% | 2.5천 |
|---|
| 2026.06.18 | ₩2,195 | ₩2,215 | ₩2,021 | ₩2,115 | -3.66% | 7.6천 |
|---|
| 2026.06.17 | ₩2,236 | ₩2,269 | ₩2,088 | ₩2,195 | -1.80% | 8.2천 |
|---|
| 2026.06.16 | ₩2,329 | ₩2,343 | ₩2,236 | ₩2,289 | -1.72% | 1.1만 |
|---|
| 2026.06.15 | ₩2,302 | ₩2,436 | ₩2,222 | ₩2,423 | +5.23% | 2.9만 |
|---|
| 2026.06.12 | ₩1,968 | ₩2,276 | ₩1,834 | ₩2,276 | +15.65% | 4.8만 |
|---|
| 2026.06.11 | ₩1,968 | ₩2,035 | ₩1,774 | ₩2,008 | +2.04% | 6만 |
|---|
| 2026.06.10 | ₩2,182 | ₩2,182 | ₩1,807 | ₩1,941 | -11.04% | 37.4만 |
|---|
| 2026.06.09 | ₩1,740 | ₩2,543 | ₩1,727 | ₩2,088 | +20.00% | 44.2만 |
|---|
| 2026.06.08 | ₩1,419 | ₩3,012 | ₩1,365 | ₩1,908 | +34.43% | 1215.9만 |
|---|
| 2026.06.05 | ₩1,272 | ₩1,459 | ₩1,272 | ₩1,365 | +7.37% | 412.4만 |
|---|
| 2026.06.04 | ₩1,297 | ₩1,432 | ₩1,071 | ₩1,432 | +10.42% | 561.8만 |
|---|
| 2026.06.03 | ₩1,379 | ₩1,406 | ₩1,228 | ₩1,311 | -4.95% | 6.1만 |
|---|
| 2026.06.02 | ₩1,218 | ₩1,446 | ₩1,201 | ₩1,419 | +16.48% | 19만 |
|---|
| 2026.06.01 | ₩1,195 | ₩1,459 | ₩1,195 | ₩1,419 | +18.70% | 19.4만 |
|---|
| 2026.05.29 | ₩1,242 | ₩1,526 | ₩1,165 | ₩1,406 | +13.15% | 644.1만 |
|---|
| 2026.05.28 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,419 | +4.95% | 1.7만 |
|---|
| 2026.05.27 | ₩1,339 | ₩1,379 | ₩1,233 | ₩1,352 | +1.00% | 5.4천 |
|---|
| 2026.05.26 | ₩1,339 | ₩1,365 | ₩1,285 | ₩1,339 | 0.00% | 8.3천 |
|---|
| 2026.05.22 | ₩1,341 | ₩1,406 | ₩1,341 | ₩1,406 | +4.79% | 4천 |
|---|
| 2026.05.21 | ₩1,379 | ₩1,406 | ₩1,339 | ₩1,352 | -1.94% | 2.9천 |
|---|
| 2026.05.20 | ₩1,352 | ₩1,446 | ₩1,352 | ₩1,365 | +0.99% | 3.3천 |
|---|
| 2026.05.19 | ₩1,352 | ₩1,352 | ₩1,276 | ₩1,337 | -1.09% | 6.6만 |
|---|
| 2026.05.18 | ₩1,406 | ₩1,406 | ₩1,339 | ₩1,365 | -2.86% | 1.3만 |
|---|
| 2026.05.15 | ₩1,365 | ₩1,473 | ₩1,361 | ₩1,446 | +5.88% | 3.2만 |
|---|
| 2026.05.14 | ₩1,365 | ₩1,406 | ₩1,317 | ₩1,379 | +0.98% | 3.4천 |
|---|
| 2026.05.13 | ₩1,218 | ₩1,290 | ₩1,218 | ₩1,290 | +5.93% | 1.4천 |
|---|
| 2026.05.12 | ₩1,446 | ₩1,446 | ₩1,325 | ₩1,379 | -4.63% | 8.7천 |
|---|
| 2026.05.11 | ₩1,245 | ₩1,446 | ₩1,245 | ₩1,406 | +12.90% | 6.7만 |
|---|
| 2026.05.08 | ₩1,325 | ₩1,365 | ₩1,165 | ₩1,205 | -9.09% | 1.4만 |
|---|
| 2026.05.07 | ₩1,352 | ₩1,446 | ₩1,253 | ₩1,352 | 0.00% | 6.9천 |
|---|
| 2026.05.06 | ₩1,365 | ₩1,365 | ₩1,098 | ₩1,325 | -2.94% | 4.9천 |
|---|
| 2026.05.05 | ₩1,325 | ₩1,365 | ₩1,312 | ₩1,365 | +3.03% | 6.7천 |
|---|
| 2026.05.04 | ₩1,419 | ₩1,419 | ₩1,352 | ₩1,365 | -3.77% | 5.3천 |
|---|
| 2026.05.01 | ₩1,379 | ₩1,406 | ₩1,379 | ₩1,406 | +1.94% | 1.6천 |
|---|
| 2026.04.30 | ₩1,205 | ₩1,458 | ₩1,151 | ₩1,412 | +17.22% | 6천 |
|---|
| 2026.04.29 | ₩1,385 | ₩1,385 | ₩1,336 | ₩1,336 | -3.57% | 2천 |
|---|
| 2026.04.28 | ₩1,339 | ₩1,339 | ₩1,339 | ₩1,339 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,406 | ₩1,406 | ₩1,339 | ₩1,339 | -4.76% | 3.4천 |
|---|
| 2026.04.24 | ₩1,379 | ₩1,419 | ₩1,379 | ₩1,392 | +0.97% | 900 |
|---|
| 2026.04.23 | ₩1,499 | ₩1,526 | ₩1,406 | ₩1,406 | -6.25% | 3.1천 |
|---|
| 2026.04.22 | ₩1,352 | ₩1,497 | ₩1,071 | ₩1,392 | +2.97% | 1.3만 |
|---|
| 2026.04.21 | ₩1,606 | ₩1,606 | ₩1,539 | ₩1,594 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩1,593 | ₩1,593 | ₩1,580 | ₩1,580 | -0.84% | 2.8천 |
|---|
| 2026.04.17 | ₩1,580 | ₩1,580 | ₩1,553 | ₩1,566 | -0.85% | 8.3천 |
|---|
| 2026.04.16 | ₩1,687 | ₩1,687 | ₩1,586 | ₩1,687 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩1,633 | ₩1,687 | ₩1,620 | ₩1,687 | +3.28% | 2.1천 |
|---|
| 2026.04.14 | ₩1,580 | ₩1,713 | ₩1,566 | ₩1,687 | +6.78% | 6.3천 |
|---|
| 2026.04.13 | ₩1,566 | ₩1,626 | ₩1,543 | ₩1,566 | 0.00% | 6.7천 |
|---|
| 2026.04.10 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,633 | ₩1,740 | ₩1,633 | ₩1,700 | +4.10% | 3천 |
|---|
| 2026.04.08 | ₩1,446 | ₩1,633 | ₩1,446 | ₩1,633 | +12.96% | 1.3만 |
|---|
| 2026.04.07 | ₩1,526 | ₩1,593 | ₩1,339 | ₩1,513 | -0.88% | 1.8만 |
|---|
| 2026.04.06 | ₩1,553 | ₩1,580 | ₩1,553 | ₩1,566 | +0.86% | 7.7천 |
|---|
| 2026.04.02 | ₩1,513 | ₩1,513 | ₩1,387 | ₩1,499 | -0.88% | 4.7천 |
|---|
| 2026.04.01 | ₩1,392 | ₩1,486 | ₩1,392 | ₩1,406 | +0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩1,365 | ₩1,446 | ₩1,258 | ₩1,392 | +1.96% | 3.4만 |
|---|
| 2026.03.30 | ₩1,392 | ₩1,392 | ₩1,276 | ₩1,309 | -5.96% | 5.9만 |
|---|
| 2026.03.27 | ₩1,392 | ₩1,406 | ₩1,339 | ₩1,365 | -1.92% | 12.2만 |
|---|
| 2026.03.26 | ₩1,606 | ₩1,606 | ₩1,339 | ₩1,486 | -7.50% | 2.4만 |
|---|
| 2026.03.25 | ₩1,901 | ₩1,901 | ₩1,486 | ₩1,539 | -19.01% | 3.5만 |
|---|
| 2026.03.24 | ₩2,276 | ₩2,276 | ₩1,780 | ₩1,807 | -20.59% | 3.9만 |
|---|
| 2026.03.23 | ₩2,316 | ₩2,369 | ₩2,142 | ₩2,302 | -0.58% | 5.9천 |
|---|
| 2026.03.20 | ₩2,169 | ₩2,530 | ₩1,968 | ₩2,450 | +12.96% | 1.4만 |
|---|
| 2026.03.19 | ₩2,115 | ₩2,127 | ₩2,062 | ₩2,115 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩2,222 | ₩2,222 | ₩2,128 | ₩2,128 | -4.22% | 900 |
|---|
| 2026.03.17 | ₩2,276 | ₩2,276 | ₩2,115 | ₩2,182 | -4.12% | 2.7천 |
|---|
| 2026.03.16 | ₩2,115 | ₩2,296 | ₩2,048 | ₩2,296 | +8.54% | 1.3만 |
|---|
| 2026.03.13 | ₩2,082 | ₩2,209 | ₩2,082 | ₩2,209 | +6.11% | 1.4천 |
|---|
| 2026.03.12 | ₩2,182 | ₩2,282 | ₩2,119 | ₩2,236 | +2.45% | 7.3만 |
|---|
| 2026.03.11 | ₩2,008 | ₩2,302 | ₩2,008 | ₩2,249 | +12.00% | 10.5만 |
|---|
| 2026.03.10 | ₩2,356 | ₩2,356 | ₩2,035 | ₩2,088 | -11.36% | 2만 |
|---|
| 2026.03.09 | ₩2,169 | ₩2,396 | ₩2,150 | ₩2,356 | +8.64% | 3.2천 |
|---|
| 2026.03.06 | ₩2,329 | ₩2,423 | ₩2,309 | ₩2,410 | +3.45% | 5.2천 |
|---|
| 2026.03.05 | ₩2,356 | ₩2,563 | ₩2,356 | ₩2,443 | +3.69% | 3.3만 |
|---|
| 2026.03.04 | ₩2,436 | ₩2,503 | ₩2,343 | ₩2,450 | +0.55% | 4.7천 |
|---|
| 2026.03.03 | ₩2,128 | ₩2,594 | ₩1,633 | ₩2,476 | +16.35% | 11.1만 |
|---|
| 2026.03.02 | ₩2,209 | ₩2,329 | ₩2,021 | ₩2,209 | 0.00% | 2.9만 |
|---|
| 2026.02.27 | ₩2,130 | ₩2,343 | ₩2,130 | ₩2,329 | +9.37% | 6.7만 |
|---|
| 2026.02.26 | ₩2,423 | ₩2,490 | ₩2,048 | ₩2,182 | -9.94% | 9.5만 |
|---|
| 2026.02.25 | ₩2,677 | ₩2,811 | ₩2,476 | ₩2,476 | -7.50% | 18.7만 |
|---|
| 2026.02.24 | ₩2,677 | ₩5,408 | ₩2,423 | ₩2,838 | +6.00% | 874.1만 |
|---|
| 2026.02.23 | ₩2,905 | ₩2,905 | ₩2,423 | ₩2,634 | -9.31% | 2.3만 |
|---|
| 2026.02.20 | ₩2,744 | ₩3,039 | ₩2,744 | ₩2,905 | +5.85% | 3.3천 |
|---|
| 2026.02.19 | ₩3,266 | ₩3,266 | ₩2,597 | ₩2,744 | -15.98% | 1.1만 |
|---|
| 2026.02.18 | ₩3,521 | ₩3,521 | ₩3,266 | ₩3,266 | -7.22% | 1.4천 |
|---|
| 2026.02.17 | ₩3,507 | ₩3,588 | ₩3,507 | ₩3,507 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩3,922 | ₩3,989 | ₩3,521 | ₩3,521 | -10.24% | 5.1천 |
|---|
| 2026.02.12 | ₩4,069 | ₩4,123 | ₩3,735 | ₩3,735 | -8.22% | 1.2만 |
|---|
| 2026.02.11 | ₩3,748 | ₩3,748 | ₩3,748 | ₩3,748 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩3,561 | ₩3,561 | ₩3,561 | ₩3,561 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩3,480 | ₩3,748 | ₩3,480 | ₩3,521 | +1.15% | 4.2천 |
|---|
| 2026.02.06 | ₩3,762 | ₩3,762 | ₩3,494 | ₩3,507 | -6.76% | 1.8만 |
|---|
| 2026.02.05 | ₩3,748 | ₩3,748 | ₩3,561 | ₩3,561 | -5.00% | 5.4천 |
|---|
| 2026.02.04 | ₩3,534 | ₩3,735 | ₩3,521 | ₩3,547 | +0.38% | 3.9천 |
|---|
| 2026.02.03 | ₩3,601 | ₩3,788 | ₩3,498 | ₩3,507 | -2.60% | 1.5만 |
|---|
| 2026.02.02 | ₩3,802 | ₩3,815 | ₩3,641 | ₩3,654 | -3.87% | 2.7천 |
|---|
| 2026.01.30 | ₩3,748 | ₩3,802 | ₩3,668 | ₩3,668 | -2.14% | 5.4천 |
|---|
| 2026.01.29 | ₩3,589 | ₩3,936 | ₩3,589 | ₩3,748 | +4.44% | 8.6천 |
|---|
| 2026.01.28 | ₩4,177 | ₩4,177 | ₩3,768 | ₩3,936 | -5.77% | 1.2만 |
|---|
| 2026.01.27 | ₩4,096 | ₩4,163 | ₩4,016 | ₩4,029 | -1.63% | 2.5만 |
|---|
| 2026.01.26 | ₩4,873 | ₩4,953 | ₩3,989 | ₩4,110 | -15.66% | 13.4만 |
|---|
| 2026.01.23 | ₩5,355 | ₩5,355 | ₩5,100 | ₩5,167 | -3.50% | 1.9천 |
|---|
| 2026.01.22 | ₩4,886 | ₩5,840 | ₩4,418 | ₩4,899 | +0.27% | 4.4만 |
|---|
| 2026.01.21 | ₩5,596 | ₩5,676 | ₩4,699 | ₩4,832 | -13.64% | 5.4만 |
|---|
| 2026.01.20 | ₩5,770 | ₩5,783 | ₩5,475 | ₩5,636 | -2.32% | 4.5만 |
|---|
| 2026.01.16 | ₩6,091 | ₩6,091 | ₩5,756 | ₩5,810 | -4.62% | 1.4만 |
|---|
| 2026.01.15 | ₩5,770 | ₩6,091 | ₩5,770 | ₩6,091 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩5,930 | ₩6,021 | ₩5,756 | ₩5,756 | -2.93% | 2.4만 |
|---|
| 2026.01.13 | ₩5,850 | ₩6,037 | ₩5,850 | ₩5,863 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩6,037 | ₩6,037 | ₩5,830 | ₩5,970 | -1.11% | 4만 |
|---|
| 2026.01.09 | ₩5,984 | ₩5,984 | ₩5,890 | ₩5,930 | -0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩5,810 | ₩6,091 | ₩5,756 | ₩5,944 | +2.30% | 1.5만 |
|---|
| 2026.01.07 | ₩5,843 | ₩6,144 | ₩5,843 | ₩5,883 | +0.69% | 1.5만 |
|---|
| 2026.01.06 | ₩6,158 | ₩6,185 | ₩5,699 | ₩6,037 | -1.96% | 5.6만 |
|---|
| 2026.01.05 | ₩6,171 | ₩6,171 | ₩5,890 | ₩6,158 | -0.22% | 4.2만 |
|---|
| 2026.01.02 | ₩6,298 | ₩6,298 | ₩5,636 | ₩6,171 | -2.02% | 6.6만 |
|---|
| 2025.12.31 | ₩5,428 | ₩6,613 | ₩5,368 | ₩6,452 | +18.87% | 4.9만 |
|---|
| 2025.12.30 | ₩5,877 | ₩6,205 | ₩5,660 | ₩5,954 | +1.32% | 4.2만 |
|---|
| 2025.12.29 | ₩6,225 | ₩6,225 | ₩5,515 | ₩6,077 | -2.37% | 3.8만 |
|---|
| 2025.12.26 | ₩5,716 | ₩6,238 | ₩5,689 | ₩6,158 | +7.73% | 4.7만 |
|---|
| 2025.12.24 | ₩5,020 | ₩5,810 | ₩5,020 | ₩5,676 | +13.07% | 5.2만 |
|---|
| 2025.12.23 | ₩4,779 | ₩5,194 | ₩4,779 | ₩5,140 | +7.56% | 3만 |
|---|
| 2025.12.22 | ₩4,913 | ₩5,154 | ₩4,766 | ₩4,926 | +0.27% | 4.3만 |
|---|
| 2025.12.19 | ₩4,592 | ₩5,060 | ₩4,420 | ₩4,819 | +4.96% | 6.3만 |
|---|
| 2025.12.18 | ₩4,792 | ₩5,247 | ₩4,699 | ₩4,739 | -1.12% | 4.5만 |
|---|
| 2025.12.17 | ₩4,284 | ₩5,073 | ₩4,284 | ₩4,786 | +11.72% | 4.3만 |
|---|
| 2025.12.16 | ₩4,404 | ₩4,665 | ₩4,069 | ₩4,431 | +0.61% | 8만 |
|---|
| 2025.12.15 | ₩4,484 | ₩5,247 | ₩4,418 | ₩4,618 | +2.99% | 13.9만 |
|---|
| 2025.12.12 | ₩4,618 | ₩4,645 | ₩4,063 | ₩4,484 | -2.90% | 32.5만 |
|---|
| 2025.12.11 | ₩4,351 | ₩7,911 | ₩3,902 | ₩5,140 | +18.15% | 293.8만 |
|---|
| 2025.12.10 | ₩3,333 | ₩5,221 | ₩3,320 | ₩4,351 | +30.52% | 64.1만 |
|---|
| 2025.12.09 | ₩3,173 | ₩3,246 | ₩3,012 | ₩3,213 | +1.27% | 1.2만 |
|---|
| 2025.12.08 | ₩3,065 | ₩3,173 | ₩2,891 | ₩2,999 | -2.18% | 7천 |
|---|
| 2025.12.05 | ₩2,831 | ₩2,945 | ₩2,738 | ₩2,878 | +1.65% | 1.3만 |
|---|
| 2025.12.04 | ₩3,065 | ₩3,065 | ₩2,811 | ₩2,878 | -6.11% | 8천 |
|---|
| 2025.12.03 | ₩2,825 | ₩3,106 | ₩2,771 | ₩3,065 | +8.53% | 7.7천 |
|---|
| 2025.12.02 | ₩2,825 | ₩2,965 | ₩2,677 | ₩2,704 | -4.27% | 3.5천 |
|---|
| 2025.12.01 | ₩2,865 | ₩2,865 | ₩2,811 | ₩2,811 | -1.87% | 1.2만 |
|---|
| 2025.11.28 | ₩3,052 | ₩3,253 | ₩2,811 | ₩2,851 | -6.58% | 5.2천 |
|---|
| 2025.11.26 | ₩3,152 | ₩3,152 | ₩2,958 | ₩2,958 | -6.16% | 2.4만 |
|---|
| 2025.11.25 | ₩3,333 | ₩3,333 | ₩2,999 | ₩3,293 | -1.20% | 1.6만 |
|---|
| 2025.11.24 | ₩2,784 | ₩3,119 | ₩2,717 | ₩2,958 | +6.25% | 6.5천 |
|---|
| 2025.11.21 | ₩3,079 | ₩3,079 | ₩2,784 | ₩2,784 | -9.57% | 5.1천 |
|---|
| 2025.11.20 | ₩3,079 | ₩3,414 | ₩2,945 | ₩2,999 | -2.61% | 1.2만 |
|---|
| 2025.11.19 | ₩2,999 | ₩2,999 | ₩2,744 | ₩2,795 | -6.79% | 1.3만 |
|---|
| 2025.11.18 | ₩3,079 | ₩3,079 | ₩2,423 | ₩2,999 | -2.61% | 1.1만 |
|---|
| 2025.11.17 | ₩3,132 | ₩3,347 | ₩3,106 | ₩3,199 | +2.14% | 6.8천 |
|---|
| 2025.11.14 | ₩3,293 | ₩3,293 | ₩2,972 | ₩3,199 | -2.85% | 4.1천 |
|---|
| 2025.11.13 | ₩3,543 | ₩3,543 | ₩3,213 | ₩3,333 | -5.93% | 5.1천 |
|---|
| 2025.11.12 | ₩3,494 | ₩3,748 | ₩3,480 | ₩3,588 | +2.68% | 1만 |
|---|
| 2025.11.11 | ₩3,501 | ₩3,867 | ₩3,373 | ₩3,867 | +10.48% | 1.1만 |
|---|
| 2025.11.10 | ₩3,681 | ₩3,681 | ₩3,480 | ₩3,521 | -4.36% | 4.4천 |
|---|
| 2025.11.07 | ₩3,748 | ₩3,895 | ₩3,547 | ₩3,681 | -1.79% | 9천 |
|---|
| 2025.11.06 | ₩3,869 | ₩4,069 | ₩3,685 | ₩3,748 | -3.11% | 6.9천 |
|---|
| 2025.11.05 | ₩4,210 | ₩4,210 | ₩3,882 | ₩3,936 | -6.52% | 2.3만 |
|---|
| 2025.11.04 | ₩4,056 | ₩4,351 | ₩4,003 | ₩4,177 | +2.97% | 1만 |
|---|
| 2025.11.03 | ₩3,387 | ₩4,130 | ₩3,347 | ₩4,130 | +21.94% | 4만 |
|---|
| 2025.10.31 | ₩3,614 | ₩3,814 | ₩3,159 | ₩3,333 | -7.78% | 8.3천 |
|---|
| 2025.10.30 | ₩3,855 | ₩3,855 | ₩3,614 | ₩3,614 | -6.25% | 2만 |
|---|
| 2025.10.29 | ₩4,096 | ₩4,096 | ₩3,775 | ₩3,788 | -7.52% | 2만 |
|---|
| 2025.10.28 | ₩3,976 | ₩4,351 | ₩3,949 | ₩4,110 | +3.37% | 8.3천 |
|---|
| 2025.10.27 | ₩4,150 | ₩4,177 | ₩3,842 | ₩4,056 | -2.26% | 1.5만 |
|---|
| 2025.10.24 | ₩4,123 | ₩4,123 | ₩3,962 | ₩4,043 | -1.95% | 6.7천 |
|---|
| 2025.10.23 | ₩4,484 | ₩4,685 | ₩3,829 | ₩3,829 | -14.63% | 4.3만 |
|---|
| 2025.10.22 | ₩3,989 | ₩4,525 | ₩3,815 | ₩4,484 | +12.42% | 11.8만 |
|---|
| 2025.10.21 | ₩3,922 | ₩4,217 | ₩3,829 | ₩4,016 | +2.39% | 2.7만 |
|---|
| 2025.10.20 | ₩4,083 | ₩4,110 | ₩3,855 | ₩4,110 | +0.66% | 5.7천 |
|---|
| 2025.10.17 | ₩3,989 | ₩4,043 | ₩3,788 | ₩3,895 | -2.35% | 2만 |
|---|
| 2025.10.16 | ₩4,230 | ₩4,351 | ₩3,954 | ₩4,163 | -1.58% | 3.8만 |
|---|
| 2025.10.15 | ₩4,337 | ₩4,391 | ₩3,995 | ₩4,177 | -3.70% | 10만 |
|---|
| 2025.10.14 | ₩4,016 | ₩4,537 | ₩3,882 | ₩4,243 | +5.67% | 4.5만 |
|---|
| 2025.10.13 | ₩4,310 | ₩4,324 | ₩4,016 | ₩4,177 | -3.11% | 2.1만 |
|---|
| 2025.10.10 | ₩4,404 | ₩4,484 | ₩4,016 | ₩4,016 | -8.81% | 17.2만 |
|---|