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 | ₩1,579 | ₩1,753 | ₩1,485 | ₩1,739 | +10.17% | 29.3만 |
| 2026.10.08 | ₩1,338 | ₩2,181 | ₩1,300 | ₩1,565 | +17.00% | 536.6만 |
| 2026.10.07 | ₩1,405 | ₩1,405 | ₩1,271 | ₩1,271 | -9.52% | 2.5천 |
| 2026.10.06 | ₩1,403 | ₩1,418 | ₩1,256 | ₩1,405 | +0.10% | 3.4천 |
| 2026.10.05 | ₩1,418 | ₩1,418 | ₩1,418 | ₩1,418 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,258 | ₩1,258 | ₩1,258 | ₩1,258 | 0.00% | 300 |
| 2026.10.01 | ₩1,393 | ₩1,418 | ₩1,307 | ₩1,311 | -5.86% | 5.7천 |
| 2026.09.30 | ₩1,124 | ₩1,460 | ₩1,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,460 |
| +29.88% |
| 3.9만 |
| 2026.09.29 | ₩1,365 | ₩1,365 | ₩1,122 | ₩1,122 | -17.75% | 6.4만 |
|---|
| 2026.09.28 | ₩1,539 | ₩1,539 | ₩1,365 | ₩1,365 | -11.30% | 6.1만 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,525 | ₩1,458 | ₩1,485 | -2.63% | 3.3천 |
|---|
| 2026.09.24 | ₩1,391 | ₩1,525 | ₩1,391 | ₩1,445 | +3.85% | 1.9천 |
|---|
| 2026.09.23 | ₩1,525 | ₩1,525 | ₩1,365 | ₩1,512 | -0.88% | 4.6천 |
|---|
| 2026.09.22 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,365 | -3.77% | 8.4천 |
|---|
| 2026.09.21 | ₩1,349 | ₩1,565 | ₩1,349 | ₩1,465 | +8.63% | 3.5천 |
|---|
| 2026.09.18 | ₩1,405 | ₩1,632 | ₩1,378 | ₩1,378 | -1.90% | 1.2만 |
|---|
| 2026.09.17 | ₩1,323 | ₩1,405 | ₩1,323 | ₩1,405 | +6.17% | 5.4천 |
|---|
| 2026.09.16 | ₩1,325 | ₩1,422 | ₩1,284 | ₩1,365 | +3.03% | 2.9만 |
|---|
| 2026.09.15 | ₩1,251 | ₩1,418 | ₩1,212 | ₩1,351 | +8.02% | 4.3만 |
|---|
| 2026.09.14 | ₩1,246 | ₩1,391 | ₩1,246 | ₩1,295 | +3.97% | 3.9만 |
|---|
| 2026.09.11 | ₩1,295 | ₩1,418 | ₩1,251 | ₩1,391 | +7.44% | 9.1만 |
|---|
| 2026.09.10 | ₩1,286 | ₩1,485 | ₩1,137 | ₩1,445 | +12.38% | 394만 |
|---|
| 2026.09.09 | ₩1,295 | ₩1,405 | ₩1,295 | ₩1,338 | +3.31% | 1.6만 |
|---|
| 2026.09.08 | ₩1,592 | ₩1,592 | ₩1,592 | ₩1,592 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,605 | ₩1,605 | ₩1,405 | ₩1,592 | -0.83% | 9.1천 |
|---|
| 2026.09.03 | ₩1,779 | ₩1,779 | ₩1,706 | ₩1,706 | -4.14% | 1천 |
|---|
| 2026.09.02 | ₩1,592 | ₩1,632 | ₩1,472 | ₩1,605 | +0.84% | 5.6천 |
|---|
| 2026.09.01 | ₩1,405 | ₩1,753 | ₩1,378 | ₩1,579 | +12.38% | 1만 |
|---|
| 2026.08.31 | ₩1,672 | ₩1,672 | ₩1,605 | ₩1,605 | -4.00% | 800 |
|---|
| 2026.08.28 | ₩1,793 | ₩1,793 | ₩1,793 | ₩1,793 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,485 | ₩1,793 | ₩1,485 | ₩1,793 | +20.72% | 2.3천 |
|---|
| 2026.08.26 | ₩1,779 | ₩1,793 | ₩1,779 | ₩1,793 | +0.75% | 500 |
|---|
| 2026.08.25 | ₩1,753 | ₩1,753 | ₩1,739 | ₩1,739 | -0.76% | 2.4천 |
|---|
| 2026.08.24 | ₩1,699 | ₩1,940 | ₩1,605 | ₩1,667 | -1.89% | 1.5만 |
|---|
| 2026.08.21 | ₩1,739 | ₩1,739 | ₩1,539 | ₩1,552 | -10.77% | 1.5만 |
|---|
| 2026.08.20 | ₩1,739 | ₩1,739 | ₩1,739 | ₩1,739 | 0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩1,766 | ₩1,806 | ₩1,766 | ₩1,806 | +2.27% | 1.4천 |
|---|
| 2026.08.18 | ₩1,806 | ₩1,886 | ₩1,779 | ₩1,886 | +4.44% | 3천 |
|---|
| 2026.08.17 | ₩1,686 | ₩1,686 | ₩1,686 | ₩1,686 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩1,940 | ₩1,940 | ₩1,940 | ₩1,940 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩1,846 | ₩1,846 | ₩1,846 | ₩1,846 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩1,886 | ₩1,886 | ₩1,886 | ₩1,886 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,860 | ₩2,225 | ₩1,820 | ₩1,860 | 0.00% | 3천 |
|---|
| 2026.08.07 | ₩2,007 | ₩2,007 | ₩1,672 | ₩1,833 | -8.67% | 4.9천 |
|---|
| 2026.08.06 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,860 | ₩2,007 | ₩1,860 | ₩2,007 | +7.91% | 4.2천 |
|---|
| 2026.07.30 | ₩1,977 | ₩1,979 | ₩1,927 | ₩1,979 | +0.07% | 600 |
|---|
| 2026.07.29 | ₩1,886 | ₩1,993 | ₩1,886 | ₩1,993 | +5.67% | 2.3천 |
|---|
| 2026.07.28 | ₩1,860 | ₩1,860 | ₩1,846 | ₩1,846 | -0.72% | 1.2천 |
|---|
| 2026.07.27 | ₩1,686 | ₩1,873 | ₩1,686 | ₩1,873 | +11.11% | 4.6천 |
|---|
| 2026.07.24 | ₩1,779 | ₩1,779 | ₩1,688 | ₩1,688 | -5.11% | 1.8천 |
|---|
| 2026.07.23 | ₩1,846 | ₩1,873 | ₩1,672 | ₩1,873 | +1.45% | 1.3만 |
|---|
| 2026.07.22 | ₩1,967 | ₩1,967 | ₩1,913 | ₩1,913 | -2.72% | 600 |
|---|
| 2026.07.21 | ₩2,141 | ₩2,141 | ₩2,034 | ₩2,034 | -5.00% | 600 |
|---|
| 2026.07.20 | ₩2,221 | ₩2,341 | ₩1,927 | ₩2,181 | -1.81% | 1.9만 |
|---|
| 2026.07.17 | ₩2,315 | ₩2,395 | ₩2,301 | ₩2,381 | +2.89% | 9.6천 |
|---|
| 2026.07.16 | ₩1,967 | ₩2,408 | ₩1,860 | ₩2,274 | +15.65% | 9.2만 |
|---|
| 2026.07.15 | ₩1,927 | ₩1,927 | ₩1,927 | ₩1,927 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩1,886 | ₩1,886 | ₩1,886 | ₩1,886 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,806 | ₩1,967 | ₩1,753 | ₩1,886 | +4.44% | 8.9만 |
|---|
| 2026.07.10 | ₩1,853 | ₩1,853 | ₩1,846 | ₩1,846 | -0.36% | 1.6천 |
|---|
| 2026.07.09 | ₩1,779 | ₩1,980 | ₩1,726 | ₩1,980 | +11.28% | 7.9만 |
|---|
| 2026.07.08 | ₩1,967 | ₩2,007 | ₩1,672 | ₩1,712 | -12.93% | 1.9만 |
|---|
| 2026.07.07 | ₩2,007 | ₩2,007 | ₩1,753 | ₩2,007 | 0.00% | 9.2천 |
|---|
| 2026.07.06 | ₩1,806 | ₩2,007 | ₩1,806 | ₩1,940 | +7.41% | 1.3만 |
|---|
| 2026.07.02 | ₩2,100 | ₩2,100 | ₩1,833 | ₩1,833 | -12.74% | 600 |
|---|
| 2026.07.01 | ₩1,993 | ₩2,074 | ₩1,833 | ₩2,074 | +4.03% | 4.1천 |
|---|
| 2026.06.30 | ₩1,886 | ₩1,953 | ₩1,806 | ₩1,953 | +3.55% | 2.5천 |
|---|
| 2026.06.29 | ₩1,816 | ₩1,886 | ₩1,806 | ₩1,886 | +3.91% | 4.9천 |
|---|
| 2026.06.26 | ₩1,913 | ₩1,913 | ₩1,686 | ₩1,699 | -11.19% | 4천 |
|---|
| 2026.06.25 | ₩1,840 | ₩1,840 | ₩1,753 | ₩1,753 | -4.73% | 1.1천 |
|---|
| 2026.06.24 | ₩1,746 | ₩1,940 | ₩1,672 | ₩1,940 | +11.11% | 1.1만 |
|---|
| 2026.06.23 | ₩1,793 | ₩1,846 | ₩1,766 | ₩1,846 | +2.99% | 8.5천 |
|---|
| 2026.06.22 | ₩2,100 | ₩2,100 | ₩1,793 | ₩1,793 | -14.65% | 2.5천 |
|---|
| 2026.06.18 | ₩2,194 | ₩2,214 | ₩2,020 | ₩2,114 | -3.66% | 7.6천 |
|---|
| 2026.06.17 | ₩2,234 | ₩2,268 | ₩2,087 | ₩2,194 | -1.80% | 8.2천 |
|---|
| 2026.06.16 | ₩2,328 | ₩2,341 | ₩2,234 | ₩2,288 | -1.72% | 1.1만 |
|---|
| 2026.06.15 | ₩2,301 | ₩2,435 | ₩2,221 | ₩2,422 | +5.23% | 2.9만 |
|---|
| 2026.06.12 | ₩1,967 | ₩2,274 | ₩1,833 | ₩2,274 | +15.65% | 4.8만 |
|---|
| 2026.06.11 | ₩1,967 | ₩2,034 | ₩1,773 | ₩2,007 | +2.04% | 6만 |
|---|
| 2026.06.10 | ₩2,181 | ₩2,181 | ₩1,806 | ₩1,940 | -11.04% | 37.4만 |
|---|
| 2026.06.09 | ₩1,739 | ₩2,542 | ₩1,726 | ₩2,087 | +20.00% | 44.2만 |
|---|
| 2026.06.08 | ₩1,418 | ₩3,010 | ₩1,365 | ₩1,906 | +34.43% | 1215.9만 |
|---|
| 2026.06.05 | ₩1,271 | ₩1,458 | ₩1,271 | ₩1,365 | +7.37% | 412.4만 |
|---|
| 2026.06.04 | ₩1,296 | ₩1,432 | ₩1,070 | ₩1,432 | +10.42% | 561.8만 |
|---|
| 2026.06.03 | ₩1,378 | ₩1,405 | ₩1,227 | ₩1,310 | -4.95% | 6.1만 |
|---|
| 2026.06.02 | ₩1,217 | ₩1,445 | ₩1,200 | ₩1,418 | +16.48% | 19만 |
|---|
| 2026.06.01 | ₩1,195 | ₩1,458 | ₩1,195 | ₩1,418 | +18.70% | 19.4만 |
|---|
| 2026.05.29 | ₩1,242 | ₩1,525 | ₩1,164 | ₩1,405 | +13.15% | 644.1만 |
|---|
| 2026.05.28 | ₩1,351 | ₩1,458 | ₩1,351 | ₩1,418 | +4.95% | 1.7만 |
|---|
| 2026.05.27 | ₩1,338 | ₩1,378 | ₩1,232 | ₩1,351 | +1.00% | 5.4천 |
|---|
| 2026.05.26 | ₩1,338 | ₩1,365 | ₩1,284 | ₩1,338 | 0.00% | 8.3천 |
|---|
| 2026.05.22 | ₩1,341 | ₩1,405 | ₩1,341 | ₩1,405 | +4.79% | 4천 |
|---|
| 2026.05.21 | ₩1,378 | ₩1,405 | ₩1,338 | ₩1,351 | -1.94% | 2.9천 |
|---|
| 2026.05.20 | ₩1,351 | ₩1,445 | ₩1,351 | ₩1,365 | +0.99% | 3.3천 |
|---|
| 2026.05.19 | ₩1,351 | ₩1,351 | ₩1,275 | ₩1,337 | -1.09% | 6.6만 |
|---|
| 2026.05.18 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,365 | -2.86% | 1.3만 |
|---|
| 2026.05.15 | ₩1,365 | ₩1,472 | ₩1,361 | ₩1,445 | +5.88% | 3.2만 |
|---|
| 2026.05.14 | ₩1,365 | ₩1,405 | ₩1,316 | ₩1,378 | +0.98% | 3.4천 |
|---|
| 2026.05.13 | ₩1,217 | ₩1,290 | ₩1,217 | ₩1,290 | +5.93% | 1.4천 |
|---|
| 2026.05.12 | ₩1,445 | ₩1,445 | ₩1,325 | ₩1,378 | -4.63% | 8.7천 |
|---|
| 2026.05.11 | ₩1,244 | ₩1,445 | ₩1,244 | ₩1,405 | +12.90% | 6.7만 |
|---|
| 2026.05.08 | ₩1,325 | ₩1,365 | ₩1,164 | ₩1,204 | -9.09% | 1.4만 |
|---|
| 2026.05.07 | ₩1,351 | ₩1,445 | ₩1,252 | ₩1,351 | 0.00% | 6.9천 |
|---|
| 2026.05.06 | ₩1,365 | ₩1,365 | ₩1,097 | ₩1,325 | -2.94% | 4.9천 |
|---|
| 2026.05.05 | ₩1,325 | ₩1,365 | ₩1,311 | ₩1,365 | +3.03% | 6.7천 |
|---|
| 2026.05.04 | ₩1,418 | ₩1,418 | ₩1,351 | ₩1,365 | -3.77% | 5.3천 |
|---|
| 2026.05.01 | ₩1,378 | ₩1,405 | ₩1,378 | ₩1,405 | +1.94% | 1.6천 |
|---|
| 2026.04.30 | ₩1,204 | ₩1,457 | ₩1,151 | ₩1,411 | +17.22% | 6천 |
|---|
| 2026.04.29 | ₩1,385 | ₩1,385 | ₩1,335 | ₩1,335 | -3.57% | 2천 |
|---|
| 2026.04.28 | ₩1,338 | ₩1,338 | ₩1,338 | ₩1,338 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,338 | -4.76% | 3.4천 |
|---|
| 2026.04.24 | ₩1,378 | ₩1,418 | ₩1,378 | ₩1,391 | +0.97% | 900 |
|---|
| 2026.04.23 | ₩1,498 | ₩1,525 | ₩1,405 | ₩1,405 | -6.25% | 3.1천 |
|---|
| 2026.04.22 | ₩1,351 | ₩1,496 | ₩1,070 | ₩1,391 | +2.97% | 1.3만 |
|---|
| 2026.04.21 | ₩1,605 | ₩1,605 | ₩1,539 | ₩1,593 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩1,592 | ₩1,592 | ₩1,579 | ₩1,579 | -0.84% | 2.8천 |
|---|
| 2026.04.17 | ₩1,579 | ₩1,579 | ₩1,552 | ₩1,565 | -0.85% | 8.3천 |
|---|
| 2026.04.16 | ₩1,686 | ₩1,686 | ₩1,585 | ₩1,686 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩1,632 | ₩1,686 | ₩1,619 | ₩1,686 | +3.28% | 2.1천 |
|---|
| 2026.04.14 | ₩1,579 | ₩1,712 | ₩1,565 | ₩1,686 | +6.78% | 6.3천 |
|---|
| 2026.04.13 | ₩1,565 | ₩1,626 | ₩1,543 | ₩1,565 | 0.00% | 6.7천 |
|---|
| 2026.04.10 | ₩1,699 | ₩1,699 | ₩1,699 | ₩1,699 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,632 | ₩1,739 | ₩1,632 | ₩1,699 | +4.10% | 3천 |
|---|
| 2026.04.08 | ₩1,445 | ₩1,632 | ₩1,445 | ₩1,632 | +12.96% | 1.3만 |
|---|
| 2026.04.07 | ₩1,525 | ₩1,592 | ₩1,338 | ₩1,512 | -0.88% | 1.8만 |
|---|
| 2026.04.06 | ₩1,552 | ₩1,579 | ₩1,552 | ₩1,565 | +0.86% | 7.7천 |
|---|
| 2026.04.02 | ₩1,512 | ₩1,512 | ₩1,386 | ₩1,498 | -0.88% | 4.7천 |
|---|
| 2026.04.01 | ₩1,391 | ₩1,485 | ₩1,391 | ₩1,405 | +0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩1,365 | ₩1,445 | ₩1,258 | ₩1,391 | +1.96% | 3.4만 |
|---|
| 2026.03.30 | ₩1,391 | ₩1,391 | ₩1,275 | ₩1,308 | -5.96% | 5.9만 |
|---|
| 2026.03.27 | ₩1,391 | ₩1,405 | ₩1,338 | ₩1,365 | -1.92% | 12.2만 |
|---|
| 2026.03.26 | ₩1,605 | ₩1,605 | ₩1,338 | ₩1,485 | -7.50% | 2.4만 |
|---|
| 2026.03.25 | ₩1,900 | ₩1,900 | ₩1,485 | ₩1,539 | -19.01% | 3.5만 |
|---|
| 2026.03.24 | ₩2,274 | ₩2,274 | ₩1,779 | ₩1,806 | -20.59% | 3.9만 |
|---|
| 2026.03.23 | ₩2,315 | ₩2,368 | ₩2,141 | ₩2,301 | -0.58% | 5.9천 |
|---|
| 2026.03.20 | ₩2,167 | ₩2,529 | ₩1,967 | ₩2,448 | +12.96% | 1.4만 |
|---|
| 2026.03.19 | ₩2,114 | ₩2,126 | ₩2,060 | ₩2,114 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩2,221 | ₩2,221 | ₩2,127 | ₩2,127 | -4.22% | 900 |
|---|
| 2026.03.17 | ₩2,274 | ₩2,274 | ₩2,114 | ₩2,181 | -4.12% | 2.7천 |
|---|
| 2026.03.16 | ₩2,114 | ₩2,294 | ₩2,047 | ₩2,294 | +8.54% | 1.3만 |
|---|
| 2026.03.13 | ₩2,080 | ₩2,208 | ₩2,080 | ₩2,208 | +6.11% | 1.4천 |
|---|
| 2026.03.12 | ₩2,181 | ₩2,281 | ₩2,118 | ₩2,234 | +2.45% | 7.3만 |
|---|
| 2026.03.11 | ₩2,007 | ₩2,301 | ₩2,007 | ₩2,248 | +12.00% | 10.5만 |
|---|
| 2026.03.10 | ₩2,355 | ₩2,355 | ₩2,034 | ₩2,087 | -11.36% | 2만 |
|---|
| 2026.03.09 | ₩2,167 | ₩2,395 | ₩2,149 | ₩2,355 | +8.64% | 3.2천 |
|---|
| 2026.03.06 | ₩2,328 | ₩2,422 | ₩2,308 | ₩2,408 | +3.45% | 5.2천 |
|---|
| 2026.03.05 | ₩2,355 | ₩2,562 | ₩2,355 | ₩2,442 | +3.69% | 3.3만 |
|---|
| 2026.03.04 | ₩2,435 | ₩2,502 | ₩2,341 | ₩2,448 | +0.55% | 4.7천 |
|---|
| 2026.03.03 | ₩2,127 | ₩2,593 | ₩1,632 | ₩2,475 | +16.35% | 11.1만 |
|---|
| 2026.03.02 | ₩2,208 | ₩2,328 | ₩2,020 | ₩2,208 | 0.00% | 2.9만 |
|---|
| 2026.02.27 | ₩2,129 | ₩2,341 | ₩2,129 | ₩2,328 | +9.37% | 6.7만 |
|---|
| 2026.02.26 | ₩2,422 | ₩2,488 | ₩2,047 | ₩2,181 | -9.94% | 9.5만 |
|---|
| 2026.02.25 | ₩2,676 | ₩2,810 | ₩2,475 | ₩2,475 | -7.50% | 18.7만 |
|---|
| 2026.02.24 | ₩2,676 | ₩5,405 | ₩2,422 | ₩2,836 | +6.00% | 874.1만 |
|---|
| 2026.02.23 | ₩2,903 | ₩2,903 | ₩2,422 | ₩2,633 | -9.31% | 2.3만 |
|---|
| 2026.02.20 | ₩2,743 | ₩3,037 | ₩2,743 | ₩2,903 | +5.85% | 3.3천 |
|---|
| 2026.02.19 | ₩3,264 | ₩3,264 | ₩2,595 | ₩2,743 | -15.98% | 1.1만 |
|---|
| 2026.02.18 | ₩3,519 | ₩3,519 | ₩3,264 | ₩3,264 | -7.22% | 1.4천 |
|---|
| 2026.02.17 | ₩3,505 | ₩3,586 | ₩3,505 | ₩3,505 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩3,920 | ₩3,987 | ₩3,519 | ₩3,519 | -10.24% | 5.1천 |
|---|
| 2026.02.12 | ₩4,067 | ₩4,121 | ₩3,733 | ₩3,733 | -8.22% | 1.2만 |
|---|
| 2026.02.11 | ₩3,746 | ₩3,746 | ₩3,746 | ₩3,746 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩3,559 | ₩3,559 | ₩3,559 | ₩3,559 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩3,478 | ₩3,746 | ₩3,478 | ₩3,519 | +1.15% | 4.2천 |
|---|
| 2026.02.06 | ₩3,759 | ₩3,759 | ₩3,492 | ₩3,505 | -6.76% | 1.8만 |
|---|
| 2026.02.05 | ₩3,746 | ₩3,746 | ₩3,559 | ₩3,559 | -5.00% | 5.4천 |
|---|
| 2026.02.04 | ₩3,532 | ₩3,733 | ₩3,519 | ₩3,545 | +0.38% | 3.9천 |
|---|
| 2026.02.03 | ₩3,599 | ₩3,786 | ₩3,496 | ₩3,505 | -2.60% | 1.5만 |
|---|
| 2026.02.02 | ₩3,800 | ₩3,813 | ₩3,639 | ₩3,652 | -3.87% | 2.7천 |
|---|
| 2026.01.30 | ₩3,746 | ₩3,800 | ₩3,666 | ₩3,666 | -2.14% | 5.4천 |
|---|
| 2026.01.29 | ₩3,587 | ₩3,933 | ₩3,587 | ₩3,746 | +4.44% | 8.6천 |
|---|
| 2026.01.28 | ₩4,174 | ₩4,174 | ₩3,766 | ₩3,933 | -5.77% | 1.2만 |
|---|
| 2026.01.27 | ₩4,094 | ₩4,161 | ₩4,014 | ₩4,027 | -1.63% | 2.5만 |
|---|
| 2026.01.26 | ₩4,870 | ₩4,950 | ₩3,987 | ₩4,107 | -15.66% | 13.4만 |
|---|
| 2026.01.23 | ₩5,352 | ₩5,352 | ₩5,097 | ₩5,164 | -3.50% | 1.9천 |
|---|
| 2026.01.22 | ₩4,883 | ₩5,837 | ₩4,415 | ₩4,897 | +0.27% | 4.4만 |
|---|
| 2026.01.21 | ₩5,592 | ₩5,673 | ₩4,696 | ₩4,830 | -13.64% | 5.4만 |
|---|
| 2026.01.20 | ₩5,766 | ₩5,780 | ₩5,472 | ₩5,632 | -2.32% | 4.5만 |
|---|
| 2026.01.16 | ₩6,087 | ₩6,087 | ₩5,753 | ₩5,806 | -4.62% | 1.4만 |
|---|
| 2026.01.15 | ₩5,766 | ₩6,087 | ₩5,766 | ₩6,087 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩5,927 | ₩6,018 | ₩5,753 | ₩5,753 | -2.93% | 2.4만 |
|---|
| 2026.01.13 | ₩5,847 | ₩6,034 | ₩5,847 | ₩5,860 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩6,034 | ₩6,034 | ₩5,826 | ₩5,967 | -1.11% | 4만 |
|---|
| 2026.01.09 | ₩5,980 | ₩5,980 | ₩5,887 | ₩5,927 | -0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩5,806 | ₩6,087 | ₩5,753 | ₩5,940 | +2.30% | 1.5만 |
|---|
| 2026.01.07 | ₩5,840 | ₩6,141 | ₩5,840 | ₩5,880 | +0.69% | 1.5만 |
|---|
| 2026.01.06 | ₩6,154 | ₩6,181 | ₩5,695 | ₩6,034 | -1.96% | 5.6만 |
|---|
| 2026.01.05 | ₩6,168 | ₩6,168 | ₩5,887 | ₩6,154 | -0.22% | 4.2만 |
|---|
| 2026.01.02 | ₩6,295 | ₩6,295 | ₩5,632 | ₩6,168 | -2.02% | 6.6만 |
|---|
| 2025.12.31 | ₩5,425 | ₩6,609 | ₩5,365 | ₩6,449 | +18.87% | 4.9만 |
|---|
| 2025.12.30 | ₩5,873 | ₩6,201 | ₩5,657 | ₩5,951 | +1.32% | 4.2만 |
|---|
| 2025.12.29 | ₩6,221 | ₩6,221 | ₩5,512 | ₩6,074 | -2.37% | 3.8만 |
|---|
| 2025.12.26 | ₩5,713 | ₩6,235 | ₩5,686 | ₩6,154 | +7.73% | 4.7만 |
|---|
| 2025.12.24 | ₩5,017 | ₩5,806 | ₩5,017 | ₩5,673 | +13.07% | 5.2만 |
|---|
| 2025.12.23 | ₩4,776 | ₩5,191 | ₩4,776 | ₩5,137 | +7.56% | 3만 |
|---|
| 2025.12.22 | ₩4,910 | ₩5,151 | ₩4,763 | ₩4,923 | +0.27% | 4.3만 |
|---|
| 2025.12.19 | ₩4,589 | ₩5,057 | ₩4,418 | ₩4,816 | +4.96% | 6.3만 |
|---|
| 2025.12.18 | ₩4,790 | ₩5,244 | ₩4,696 | ₩4,736 | -1.12% | 4.5만 |
|---|
| 2025.12.17 | ₩4,281 | ₩5,071 | ₩4,281 | ₩4,783 | +11.72% | 4.3만 |
|---|
| 2025.12.16 | ₩4,402 | ₩4,663 | ₩4,067 | ₩4,428 | +0.61% | 8만 |
|---|
| 2025.12.15 | ₩4,482 | ₩5,244 | ₩4,415 | ₩4,616 | +2.99% | 13.9만 |
|---|
| 2025.12.12 | ₩4,616 | ₩4,642 | ₩4,060 | ₩4,482 | -2.90% | 32.5만 |
|---|
| 2025.12.11 | ₩4,348 | ₩7,907 | ₩3,900 | ₩5,137 | +18.15% | 293.8만 |
|---|
| 2025.12.10 | ₩3,331 | ₩5,218 | ₩3,318 | ₩4,348 | +30.52% | 64.1만 |
|---|
| 2025.12.09 | ₩3,171 | ₩3,244 | ₩3,010 | ₩3,211 | +1.27% | 1.2만 |
|---|
| 2025.12.08 | ₩3,064 | ₩3,171 | ₩2,890 | ₩2,997 | -2.18% | 7천 |
|---|
| 2025.12.05 | ₩2,830 | ₩2,943 | ₩2,736 | ₩2,876 | +1.65% | 1.3만 |
|---|
| 2025.12.04 | ₩3,064 | ₩3,064 | ₩2,810 | ₩2,876 | -6.11% | 8천 |
|---|
| 2025.12.03 | ₩2,823 | ₩3,104 | ₩2,769 | ₩3,064 | +8.53% | 7.7천 |
|---|
| 2025.12.02 | ₩2,823 | ₩2,963 | ₩2,676 | ₩2,703 | -4.27% | 3.5천 |
|---|
| 2025.12.01 | ₩2,863 | ₩2,863 | ₩2,810 | ₩2,810 | -1.87% | 1.2만 |
|---|
| 2025.11.28 | ₩3,050 | ₩3,251 | ₩2,810 | ₩2,850 | -6.58% | 5.2천 |
|---|
| 2025.11.26 | ₩3,151 | ₩3,151 | ₩2,957 | ₩2,957 | -6.16% | 2.4만 |
|---|
| 2025.11.25 | ₩3,331 | ₩3,331 | ₩2,997 | ₩3,291 | -1.20% | 1.6만 |
|---|
| 2025.11.24 | ₩2,783 | ₩3,117 | ₩2,716 | ₩2,957 | +6.25% | 6.5천 |
|---|
| 2025.11.21 | ₩3,077 | ₩3,077 | ₩2,783 | ₩2,783 | -9.57% | 5.1천 |
|---|
| 2025.11.20 | ₩3,077 | ₩3,412 | ₩2,943 | ₩2,997 | -2.61% | 1.2만 |
|---|
| 2025.11.19 | ₩2,997 | ₩2,997 | ₩2,743 | ₩2,793 | -6.79% | 1.3만 |
|---|
| 2025.11.18 | ₩3,077 | ₩3,077 | ₩2,422 | ₩2,997 | -2.61% | 1.1만 |
|---|
| 2025.11.17 | ₩3,131 | ₩3,345 | ₩3,104 | ₩3,198 | +2.14% | 6.8천 |
|---|
| 2025.11.14 | ₩3,291 | ₩3,291 | ₩2,970 | ₩3,198 | -2.85% | 4.1천 |
|---|
| 2025.11.13 | ₩3,541 | ₩3,541 | ₩3,211 | ₩3,331 | -5.93% | 5.1천 |
|---|
| 2025.11.12 | ₩3,492 | ₩3,746 | ₩3,478 | ₩3,586 | +2.68% | 1만 |
|---|
| 2025.11.11 | ₩3,499 | ₩3,865 | ₩3,371 | ₩3,865 | +10.48% | 1.1만 |
|---|
| 2025.11.10 | ₩3,679 | ₩3,679 | ₩3,478 | ₩3,519 | -4.36% | 4.4천 |
|---|
| 2025.11.07 | ₩3,746 | ₩3,893 | ₩3,545 | ₩3,679 | -1.79% | 9천 |
|---|
| 2025.11.06 | ₩3,866 | ₩4,067 | ₩3,683 | ₩3,746 | -3.11% | 6.9천 |
|---|
| 2025.11.05 | ₩4,208 | ₩4,208 | ₩3,880 | ₩3,933 | -6.52% | 2.3만 |
|---|
| 2025.11.04 | ₩4,054 | ₩4,348 | ₩4,000 | ₩4,174 | +2.97% | 1만 |
|---|
| 2025.11.03 | ₩3,385 | ₩4,127 | ₩3,345 | ₩4,127 | +21.94% | 4만 |
|---|
| 2025.10.31 | ₩3,612 | ₩3,812 | ₩3,157 | ₩3,331 | -7.78% | 8.3천 |
|---|
| 2025.10.30 | ₩3,853 | ₩3,853 | ₩3,612 | ₩3,612 | -6.25% | 2만 |
|---|
| 2025.10.29 | ₩4,094 | ₩4,094 | ₩3,773 | ₩3,786 | -7.52% | 2만 |
|---|
| 2025.10.28 | ₩3,974 | ₩4,348 | ₩3,947 | ₩4,107 | +3.37% | 8.3천 |
|---|
| 2025.10.27 | ₩4,147 | ₩4,174 | ₩3,840 | ₩4,054 | -2.26% | 1.5만 |
|---|
| 2025.10.24 | ₩4,121 | ₩4,121 | ₩3,960 | ₩4,040 | -1.95% | 6.7천 |
|---|
| 2025.10.23 | ₩4,482 | ₩4,683 | ₩3,826 | ₩3,826 | -14.63% | 4.3만 |
|---|
| 2025.10.22 | ₩3,987 | ₩4,522 | ₩3,813 | ₩4,482 | +12.42% | 11.8만 |
|---|
| 2025.10.21 | ₩3,920 | ₩4,214 | ₩3,826 | ₩4,014 | +2.39% | 2.7만 |
|---|
| 2025.10.20 | ₩4,081 | ₩4,107 | ₩3,853 | ₩4,107 | +0.66% | 5.7천 |
|---|
| 2025.10.17 | ₩3,987 | ₩4,040 | ₩3,786 | ₩3,893 | -2.35% | 2만 |
|---|
| 2025.10.16 | ₩4,228 | ₩4,348 | ₩3,952 | ₩4,161 | -1.58% | 3.8만 |
|---|
| 2025.10.15 | ₩4,335 | ₩4,388 | ₩3,992 | ₩4,174 | -3.70% | 10만 |
|---|
| 2025.10.14 | ₩4,014 | ₩4,534 | ₩3,880 | ₩4,241 | +5.67% | 4.5만 |
|---|
| 2025.10.13 | ₩4,308 | ₩4,321 | ₩4,014 | ₩4,174 | -3.11% | 2.1만 |
|---|
| 2025.10.10 | ₩4,402 | ₩4,482 | ₩4,014 | ₩4,014 | -8.81% | 17.2만 |
|---|