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 | ₩1,583 | ₩1,757 | ₩1,489 | ₩1,744 | +10.17% | 29.3만 |
| 2026.10.08 | ₩1,341 | ₩2,187 | ₩1,304 | ₩1,570 | +17.00% | 536.6만 |
| 2026.10.07 | ₩1,409 | ₩1,409 | ₩1,274 | ₩1,274 | -9.52% | 2.5천 |
| 2026.10.06 | ₩1,407 | ₩1,422 | ₩1,260 | ₩1,409 | +0.10% | 3.4천 |
| 2026.10.05 | ₩1,422 | ₩1,422 | ₩1,422 | ₩1,422 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,261 | ₩1,261 | ₩1,261 | ₩1,261 | 0.00% | 300 |
| 2026.10.01 | ₩1,396 | ₩1,422 | ₩1,311 | ₩1,315 | -5.86% | 5.7천 |
| 2026.09.30 | ₩1,127 | ₩1,464 | ₩1,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,464 |
| +29.88% |
| 3.9만 |
| 2026.09.29 | ₩1,368 | ₩1,368 | ₩1,125 | ₩1,125 | -17.75% | 6.4만 |
|---|
| 2026.09.28 | ₩1,543 | ₩1,543 | ₩1,368 | ₩1,368 | -11.30% | 6.1만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,489 | -2.63% | 3.3천 |
|---|
| 2026.09.24 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,449 | +3.85% | 1.9천 |
|---|
| 2026.09.23 | ₩1,529 | ₩1,529 | ₩1,368 | ₩1,516 | -0.88% | 4.6천 |
|---|
| 2026.09.22 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,368 | -3.77% | 8.4천 |
|---|
| 2026.09.21 | ₩1,352 | ₩1,570 | ₩1,352 | ₩1,469 | +8.63% | 3.5천 |
|---|
| 2026.09.18 | ₩1,409 | ₩1,637 | ₩1,382 | ₩1,382 | -1.90% | 1.2만 |
|---|
| 2026.09.17 | ₩1,327 | ₩1,409 | ₩1,327 | ₩1,409 | +6.17% | 5.4천 |
|---|
| 2026.09.16 | ₩1,328 | ₩1,426 | ₩1,288 | ₩1,368 | +3.03% | 2.9만 |
|---|
| 2026.09.15 | ₩1,254 | ₩1,422 | ₩1,215 | ₩1,355 | +8.02% | 4.3만 |
|---|
| 2026.09.14 | ₩1,249 | ₩1,395 | ₩1,249 | ₩1,299 | +3.97% | 3.9만 |
|---|
| 2026.09.11 | ₩1,299 | ₩1,422 | ₩1,254 | ₩1,395 | +7.44% | 9.1만 |
|---|
| 2026.09.10 | ₩1,289 | ₩1,489 | ₩1,140 | ₩1,449 | +12.38% | 394만 |
|---|
| 2026.09.09 | ₩1,299 | ₩1,409 | ₩1,299 | ₩1,341 | +3.31% | 1.6만 |
|---|
| 2026.09.08 | ₩1,596 | ₩1,596 | ₩1,596 | ₩1,596 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,610 | ₩1,610 | ₩1,409 | ₩1,596 | -0.83% | 9.1천 |
|---|
| 2026.09.03 | ₩1,784 | ₩1,784 | ₩1,710 | ₩1,710 | -4.14% | 1천 |
|---|
| 2026.09.02 | ₩1,596 | ₩1,637 | ₩1,476 | ₩1,610 | +0.84% | 5.6천 |
|---|
| 2026.09.01 | ₩1,409 | ₩1,757 | ₩1,382 | ₩1,583 | +12.38% | 1만 |
|---|
| 2026.08.31 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,610 | -4.00% | 800 |
|---|
| 2026.08.28 | ₩1,798 | ₩1,798 | ₩1,798 | ₩1,798 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,798 | ₩1,489 | ₩1,798 | +20.72% | 2.3천 |
|---|
| 2026.08.26 | ₩1,784 | ₩1,798 | ₩1,784 | ₩1,798 | +0.75% | 500 |
|---|
| 2026.08.25 | ₩1,757 | ₩1,757 | ₩1,744 | ₩1,744 | -0.76% | 2.4천 |
|---|
| 2026.08.24 | ₩1,704 | ₩1,945 | ₩1,610 | ₩1,671 | -1.89% | 1.5만 |
|---|
| 2026.08.21 | ₩1,744 | ₩1,744 | ₩1,543 | ₩1,556 | -10.77% | 1.5만 |
|---|
| 2026.08.20 | ₩1,744 | ₩1,744 | ₩1,744 | ₩1,744 | 0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩1,771 | ₩1,811 | ₩1,771 | ₩1,811 | +2.27% | 1.4천 |
|---|
| 2026.08.18 | ₩1,811 | ₩1,891 | ₩1,784 | ₩1,891 | +4.44% | 3천 |
|---|
| 2026.08.17 | ₩1,690 | ₩1,690 | ₩1,690 | ₩1,690 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩1,945 | ₩1,945 | ₩1,945 | ₩1,945 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩1,945 | ₩1,945 | ₩1,945 | ₩1,945 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩1,851 | ₩1,851 | ₩1,851 | ₩1,851 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩1,891 | ₩1,891 | ₩1,891 | ₩1,891 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,865 | ₩2,231 | ₩1,824 | ₩1,865 | 0.00% | 3천 |
|---|
| 2026.08.07 | ₩2,012 | ₩2,012 | ₩1,677 | ₩1,838 | -8.67% | 4.9천 |
|---|
| 2026.08.06 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,865 | ₩2,012 | ₩1,865 | ₩2,012 | +7.91% | 4.2천 |
|---|
| 2026.07.30 | ₩1,983 | ₩1,984 | ₩1,932 | ₩1,984 | +0.07% | 600 |
|---|
| 2026.07.29 | ₩1,891 | ₩1,999 | ₩1,891 | ₩1,999 | +5.67% | 2.3천 |
|---|
| 2026.07.28 | ₩1,865 | ₩1,865 | ₩1,851 | ₩1,851 | -0.72% | 1.2천 |
|---|
| 2026.07.27 | ₩1,690 | ₩1,878 | ₩1,690 | ₩1,878 | +11.11% | 4.6천 |
|---|
| 2026.07.24 | ₩1,784 | ₩1,784 | ₩1,693 | ₩1,693 | -5.11% | 1.8천 |
|---|
| 2026.07.23 | ₩1,851 | ₩1,878 | ₩1,677 | ₩1,878 | +1.45% | 1.3만 |
|---|
| 2026.07.22 | ₩1,972 | ₩1,972 | ₩1,918 | ₩1,918 | -2.72% | 600 |
|---|
| 2026.07.21 | ₩2,146 | ₩2,146 | ₩2,039 | ₩2,039 | -5.00% | 600 |
|---|
| 2026.07.20 | ₩2,227 | ₩2,348 | ₩1,932 | ₩2,187 | -1.81% | 1.9만 |
|---|
| 2026.07.17 | ₩2,321 | ₩2,401 | ₩2,307 | ₩2,388 | +2.89% | 9.6천 |
|---|
| 2026.07.16 | ₩1,972 | ₩2,415 | ₩1,865 | ₩2,280 | +15.65% | 9.2만 |
|---|
| 2026.07.15 | ₩1,932 | ₩1,932 | ₩1,932 | ₩1,932 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩1,891 | ₩1,891 | ₩1,891 | ₩1,891 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,811 | ₩1,972 | ₩1,757 | ₩1,891 | +4.44% | 8.9만 |
|---|
| 2026.07.10 | ₩1,858 | ₩1,858 | ₩1,851 | ₩1,851 | -0.36% | 1.6천 |
|---|
| 2026.07.09 | ₩1,784 | ₩1,985 | ₩1,730 | ₩1,985 | +11.28% | 7.9만 |
|---|
| 2026.07.08 | ₩1,972 | ₩2,012 | ₩1,677 | ₩1,717 | -12.93% | 1.9만 |
|---|
| 2026.07.07 | ₩2,012 | ₩2,012 | ₩1,757 | ₩2,012 | 0.00% | 9.2천 |
|---|
| 2026.07.06 | ₩1,811 | ₩2,012 | ₩1,811 | ₩1,945 | +7.41% | 1.3만 |
|---|
| 2026.07.02 | ₩2,106 | ₩2,106 | ₩1,838 | ₩1,838 | -12.74% | 600 |
|---|
| 2026.07.01 | ₩1,999 | ₩2,079 | ₩1,838 | ₩2,079 | +4.03% | 4.1천 |
|---|
| 2026.06.30 | ₩1,891 | ₩1,959 | ₩1,811 | ₩1,959 | +3.55% | 2.5천 |
|---|
| 2026.06.29 | ₩1,820 | ₩1,891 | ₩1,811 | ₩1,891 | +3.91% | 4.9천 |
|---|
| 2026.06.26 | ₩1,918 | ₩1,918 | ₩1,690 | ₩1,704 | -11.19% | 4천 |
|---|
| 2026.06.25 | ₩1,845 | ₩1,845 | ₩1,757 | ₩1,757 | -4.73% | 1.1천 |
|---|
| 2026.06.24 | ₩1,751 | ₩1,945 | ₩1,677 | ₩1,945 | +11.11% | 1.1만 |
|---|
| 2026.06.23 | ₩1,798 | ₩1,851 | ₩1,771 | ₩1,851 | +2.99% | 8.5천 |
|---|
| 2026.06.22 | ₩2,106 | ₩2,106 | ₩1,798 | ₩1,798 | -14.65% | 2.5천 |
|---|
| 2026.06.18 | ₩2,200 | ₩2,220 | ₩2,026 | ₩2,120 | -3.66% | 7.6천 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,274 | ₩2,093 | ₩2,200 | -1.80% | 8.2천 |
|---|
| 2026.06.16 | ₩2,334 | ₩2,348 | ₩2,240 | ₩2,294 | -1.72% | 1.1만 |
|---|
| 2026.06.15 | ₩2,307 | ₩2,441 | ₩2,227 | ₩2,428 | +5.23% | 2.9만 |
|---|
| 2026.06.12 | ₩1,972 | ₩2,280 | ₩1,838 | ₩2,280 | +15.65% | 4.8만 |
|---|
| 2026.06.11 | ₩1,972 | ₩2,039 | ₩1,777 | ₩2,012 | +2.04% | 6만 |
|---|
| 2026.06.10 | ₩2,187 | ₩2,187 | ₩1,811 | ₩1,945 | -11.04% | 37.4만 |
|---|
| 2026.06.09 | ₩1,744 | ₩2,549 | ₩1,730 | ₩2,093 | +20.00% | 44.2만 |
|---|
| 2026.06.08 | ₩1,422 | ₩3,018 | ₩1,368 | ₩1,912 | +34.43% | 1215.9만 |
|---|
| 2026.06.05 | ₩1,274 | ₩1,462 | ₩1,274 | ₩1,368 | +7.37% | 412.4만 |
|---|
| 2026.06.04 | ₩1,300 | ₩1,435 | ₩1,073 | ₩1,435 | +10.42% | 561.8만 |
|---|
| 2026.06.03 | ₩1,382 | ₩1,409 | ₩1,230 | ₩1,313 | -4.95% | 6.1만 |
|---|
| 2026.06.02 | ₩1,221 | ₩1,449 | ₩1,203 | ₩1,422 | +16.48% | 19만 |
|---|
| 2026.06.01 | ₩1,198 | ₩1,462 | ₩1,198 | ₩1,422 | +18.70% | 19.4만 |
|---|
| 2026.05.29 | ₩1,245 | ₩1,529 | ₩1,167 | ₩1,409 | +13.15% | 644.1만 |
|---|
| 2026.05.28 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,422 | +4.95% | 1.7만 |
|---|
| 2026.05.27 | ₩1,341 | ₩1,382 | ₩1,235 | ₩1,355 | +1.00% | 5.4천 |
|---|
| 2026.05.26 | ₩1,341 | ₩1,368 | ₩1,288 | ₩1,341 | 0.00% | 8.3천 |
|---|
| 2026.05.22 | ₩1,344 | ₩1,409 | ₩1,344 | ₩1,409 | +4.79% | 4천 |
|---|
| 2026.05.21 | ₩1,382 | ₩1,409 | ₩1,341 | ₩1,355 | -1.94% | 2.9천 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,449 | ₩1,355 | ₩1,368 | +0.99% | 3.3천 |
|---|
| 2026.05.19 | ₩1,355 | ₩1,355 | ₩1,278 | ₩1,340 | -1.09% | 6.6만 |
|---|
| 2026.05.18 | ₩1,409 | ₩1,409 | ₩1,341 | ₩1,368 | -2.86% | 1.3만 |
|---|
| 2026.05.15 | ₩1,368 | ₩1,476 | ₩1,364 | ₩1,449 | +5.88% | 3.2만 |
|---|
| 2026.05.14 | ₩1,368 | ₩1,409 | ₩1,320 | ₩1,382 | +0.98% | 3.4천 |
|---|
| 2026.05.13 | ₩1,221 | ₩1,293 | ₩1,221 | ₩1,293 | +5.93% | 1.4천 |
|---|
| 2026.05.12 | ₩1,449 | ₩1,449 | ₩1,328 | ₩1,382 | -4.63% | 8.7천 |
|---|
| 2026.05.11 | ₩1,248 | ₩1,449 | ₩1,248 | ₩1,409 | +12.90% | 6.7만 |
|---|
| 2026.05.08 | ₩1,328 | ₩1,368 | ₩1,167 | ₩1,207 | -9.09% | 1.4만 |
|---|
| 2026.05.07 | ₩1,355 | ₩1,449 | ₩1,256 | ₩1,355 | 0.00% | 6.9천 |
|---|
| 2026.05.06 | ₩1,368 | ₩1,368 | ₩1,100 | ₩1,328 | -2.94% | 4.9천 |
|---|
| 2026.05.05 | ₩1,328 | ₩1,368 | ₩1,315 | ₩1,368 | +3.03% | 6.7천 |
|---|
| 2026.05.04 | ₩1,422 | ₩1,422 | ₩1,355 | ₩1,368 | -3.77% | 5.3천 |
|---|
| 2026.05.01 | ₩1,382 | ₩1,409 | ₩1,382 | ₩1,409 | +1.94% | 1.6천 |
|---|
| 2026.04.30 | ₩1,207 | ₩1,461 | ₩1,154 | ₩1,415 | +17.22% | 6천 |
|---|
| 2026.04.29 | ₩1,388 | ₩1,388 | ₩1,339 | ₩1,339 | -3.57% | 2천 |
|---|
| 2026.04.28 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,409 | ₩1,409 | ₩1,341 | ₩1,341 | -4.76% | 3.4천 |
|---|
| 2026.04.24 | ₩1,382 | ₩1,422 | ₩1,382 | ₩1,395 | +0.97% | 900 |
|---|
| 2026.04.23 | ₩1,502 | ₩1,529 | ₩1,409 | ₩1,409 | -6.25% | 3.1천 |
|---|
| 2026.04.22 | ₩1,355 | ₩1,500 | ₩1,073 | ₩1,395 | +2.97% | 1.3만 |
|---|
| 2026.04.21 | ₩1,610 | ₩1,610 | ₩1,543 | ₩1,598 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩1,596 | ₩1,596 | ₩1,583 | ₩1,583 | -0.84% | 2.8천 |
|---|
| 2026.04.17 | ₩1,583 | ₩1,583 | ₩1,556 | ₩1,570 | -0.85% | 8.3천 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,690 | ₩1,590 | ₩1,690 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩1,637 | ₩1,690 | ₩1,623 | ₩1,690 | +3.28% | 2.1천 |
|---|
| 2026.04.14 | ₩1,583 | ₩1,717 | ₩1,570 | ₩1,690 | +6.78% | 6.3천 |
|---|
| 2026.04.13 | ₩1,570 | ₩1,630 | ₩1,547 | ₩1,570 | 0.00% | 6.7천 |
|---|
| 2026.04.10 | ₩1,704 | ₩1,704 | ₩1,704 | ₩1,704 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,637 | ₩1,744 | ₩1,637 | ₩1,704 | +4.10% | 3천 |
|---|
| 2026.04.08 | ₩1,449 | ₩1,637 | ₩1,449 | ₩1,637 | +12.96% | 1.3만 |
|---|
| 2026.04.07 | ₩1,529 | ₩1,596 | ₩1,341 | ₩1,516 | -0.88% | 1.8만 |
|---|
| 2026.04.06 | ₩1,556 | ₩1,583 | ₩1,556 | ₩1,570 | +0.86% | 7.7천 |
|---|
| 2026.04.02 | ₩1,516 | ₩1,516 | ₩1,390 | ₩1,502 | -0.88% | 4.7천 |
|---|
| 2026.04.01 | ₩1,395 | ₩1,489 | ₩1,395 | ₩1,409 | +0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩1,368 | ₩1,449 | ₩1,261 | ₩1,395 | +1.96% | 3.4만 |
|---|
| 2026.03.30 | ₩1,395 | ₩1,395 | ₩1,278 | ₩1,312 | -5.96% | 5.9만 |
|---|
| 2026.03.27 | ₩1,395 | ₩1,409 | ₩1,341 | ₩1,368 | -1.92% | 12.2만 |
|---|
| 2026.03.26 | ₩1,610 | ₩1,610 | ₩1,341 | ₩1,489 | -7.50% | 2.4만 |
|---|
| 2026.03.25 | ₩1,905 | ₩1,905 | ₩1,489 | ₩1,543 | -19.01% | 3.5만 |
|---|
| 2026.03.24 | ₩2,280 | ₩2,280 | ₩1,784 | ₩1,811 | -20.59% | 3.9만 |
|---|
| 2026.03.23 | ₩2,321 | ₩2,374 | ₩2,146 | ₩2,307 | -0.58% | 5.9천 |
|---|
| 2026.03.20 | ₩2,173 | ₩2,535 | ₩1,972 | ₩2,455 | +12.96% | 1.4만 |
|---|
| 2026.03.19 | ₩2,120 | ₩2,132 | ₩2,066 | ₩2,120 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩2,227 | ₩2,227 | ₩2,133 | ₩2,133 | -4.22% | 900 |
|---|
| 2026.03.17 | ₩2,280 | ₩2,280 | ₩2,120 | ₩2,187 | -4.12% | 2.7천 |
|---|
| 2026.03.16 | ₩2,120 | ₩2,301 | ₩2,052 | ₩2,301 | +8.54% | 1.3만 |
|---|
| 2026.03.13 | ₩2,086 | ₩2,213 | ₩2,086 | ₩2,213 | +6.11% | 1.4천 |
|---|
| 2026.03.12 | ₩2,187 | ₩2,287 | ₩2,124 | ₩2,240 | +2.45% | 7.3만 |
|---|
| 2026.03.11 | ₩2,012 | ₩2,307 | ₩2,012 | ₩2,254 | +12.00% | 10.5만 |
|---|
| 2026.03.10 | ₩2,361 | ₩2,361 | ₩2,039 | ₩2,093 | -11.36% | 2만 |
|---|
| 2026.03.09 | ₩2,173 | ₩2,401 | ₩2,154 | ₩2,361 | +8.64% | 3.2천 |
|---|
| 2026.03.06 | ₩2,334 | ₩2,428 | ₩2,314 | ₩2,415 | +3.45% | 5.2천 |
|---|
| 2026.03.05 | ₩2,361 | ₩2,569 | ₩2,361 | ₩2,448 | +3.69% | 3.3만 |
|---|
| 2026.03.04 | ₩2,441 | ₩2,509 | ₩2,348 | ₩2,455 | +0.55% | 4.7천 |
|---|
| 2026.03.03 | ₩2,133 | ₩2,600 | ₩1,637 | ₩2,482 | +16.35% | 11.1만 |
|---|
| 2026.03.02 | ₩2,213 | ₩2,334 | ₩2,026 | ₩2,213 | 0.00% | 2.9만 |
|---|
| 2026.02.27 | ₩2,134 | ₩2,348 | ₩2,134 | ₩2,334 | +9.37% | 6.7만 |
|---|
| 2026.02.26 | ₩2,428 | ₩2,495 | ₩2,052 | ₩2,187 | -9.94% | 9.5만 |
|---|
| 2026.02.25 | ₩2,683 | ₩2,817 | ₩2,482 | ₩2,482 | -7.50% | 18.7만 |
|---|
| 2026.02.24 | ₩2,683 | ₩5,420 | ₩2,428 | ₩2,844 | +6.00% | 874.1만 |
|---|
| 2026.02.23 | ₩2,911 | ₩2,911 | ₩2,428 | ₩2,640 | -9.31% | 2.3만 |
|---|
| 2026.02.20 | ₩2,750 | ₩3,045 | ₩2,750 | ₩2,911 | +5.85% | 3.3천 |
|---|
| 2026.02.19 | ₩3,273 | ₩3,273 | ₩2,602 | ₩2,750 | -15.98% | 1.1만 |
|---|
| 2026.02.18 | ₩3,528 | ₩3,528 | ₩3,273 | ₩3,273 | -7.22% | 1.4천 |
|---|
| 2026.02.17 | ₩3,515 | ₩3,595 | ₩3,515 | ₩3,515 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩3,931 | ₩3,998 | ₩3,528 | ₩3,528 | -10.24% | 5.1천 |
|---|
| 2026.02.12 | ₩4,078 | ₩4,132 | ₩3,743 | ₩3,743 | -8.22% | 1.2만 |
|---|
| 2026.02.11 | ₩3,756 | ₩3,756 | ₩3,756 | ₩3,756 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩3,568 | ₩3,568 | ₩3,568 | ₩3,568 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩3,488 | ₩3,756 | ₩3,488 | ₩3,528 | +1.15% | 4.2천 |
|---|
| 2026.02.06 | ₩3,770 | ₩3,770 | ₩3,501 | ₩3,515 | -6.76% | 1.8만 |
|---|
| 2026.02.05 | ₩3,756 | ₩3,756 | ₩3,568 | ₩3,568 | -5.00% | 5.4천 |
|---|
| 2026.02.04 | ₩3,541 | ₩3,743 | ₩3,528 | ₩3,555 | +0.38% | 3.9천 |
|---|
| 2026.02.03 | ₩3,609 | ₩3,796 | ₩3,505 | ₩3,515 | -2.60% | 1.5만 |
|---|
| 2026.02.02 | ₩3,810 | ₩3,823 | ₩3,649 | ₩3,662 | -3.87% | 2.7천 |
|---|
| 2026.01.30 | ₩3,756 | ₩3,810 | ₩3,676 | ₩3,676 | -2.14% | 5.4천 |
|---|
| 2026.01.29 | ₩3,596 | ₩3,944 | ₩3,596 | ₩3,756 | +4.44% | 8.6천 |
|---|
| 2026.01.28 | ₩4,185 | ₩4,185 | ₩3,776 | ₩3,944 | -5.77% | 1.2만 |
|---|
| 2026.01.27 | ₩4,105 | ₩4,172 | ₩4,024 | ₩4,038 | -1.63% | 2.5만 |
|---|
| 2026.01.26 | ₩4,883 | ₩4,963 | ₩3,998 | ₩4,118 | -15.66% | 13.4만 |
|---|
| 2026.01.23 | ₩5,366 | ₩5,366 | ₩5,111 | ₩5,178 | -3.50% | 1.9천 |
|---|
| 2026.01.22 | ₩4,896 | ₩5,853 | ₩4,427 | ₩4,910 | +0.27% | 4.4만 |
|---|
| 2026.01.21 | ₩5,607 | ₩5,688 | ₩4,709 | ₩4,843 | -13.64% | 5.4만 |
|---|
| 2026.01.20 | ₩5,782 | ₩5,795 | ₩5,487 | ₩5,648 | -2.32% | 4.5만 |
|---|
| 2026.01.16 | ₩6,104 | ₩6,104 | ₩5,768 | ₩5,822 | -4.62% | 1.4만 |
|---|
| 2026.01.15 | ₩5,782 | ₩6,104 | ₩5,782 | ₩6,104 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩5,943 | ₩6,034 | ₩5,768 | ₩5,768 | -2.93% | 2.4만 |
|---|
| 2026.01.13 | ₩5,862 | ₩6,050 | ₩5,862 | ₩5,876 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩6,050 | ₩6,050 | ₩5,842 | ₩5,983 | -1.11% | 4만 |
|---|
| 2026.01.09 | ₩5,996 | ₩5,996 | ₩5,902 | ₩5,943 | -0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩5,822 | ₩6,104 | ₩5,768 | ₩5,956 | +2.30% | 1.5만 |
|---|
| 2026.01.07 | ₩5,856 | ₩6,157 | ₩5,856 | ₩5,896 | +0.69% | 1.5만 |
|---|
| 2026.01.06 | ₩6,171 | ₩6,198 | ₩5,711 | ₩6,050 | -1.96% | 5.6만 |
|---|
| 2026.01.05 | ₩6,184 | ₩6,184 | ₩5,902 | ₩6,171 | -0.22% | 4.2만 |
|---|
| 2026.01.02 | ₩6,312 | ₩6,312 | ₩5,648 | ₩6,184 | -2.02% | 6.6만 |
|---|
| 2025.12.31 | ₩5,440 | ₩6,627 | ₩5,379 | ₩6,466 | +18.87% | 4.9만 |
|---|
| 2025.12.30 | ₩5,889 | ₩6,218 | ₩5,672 | ₩5,967 | +1.32% | 4.2만 |
|---|
| 2025.12.29 | ₩6,238 | ₩6,238 | ₩5,527 | ₩6,090 | -2.37% | 3.8만 |
|---|
| 2025.12.26 | ₩5,728 | ₩6,251 | ₩5,701 | ₩6,171 | +7.73% | 4.7만 |
|---|
| 2025.12.24 | ₩5,031 | ₩5,822 | ₩5,031 | ₩5,688 | +13.07% | 5.2만 |
|---|
| 2025.12.23 | ₩4,789 | ₩5,205 | ₩4,789 | ₩5,151 | +7.56% | 3만 |
|---|
| 2025.12.22 | ₩4,923 | ₩5,165 | ₩4,776 | ₩4,937 | +0.27% | 4.3만 |
|---|
| 2025.12.19 | ₩4,601 | ₩5,071 | ₩4,430 | ₩4,829 | +4.96% | 6.3만 |
|---|
| 2025.12.18 | ₩4,802 | ₩5,259 | ₩4,709 | ₩4,749 | -1.12% | 4.5만 |
|---|
| 2025.12.17 | ₩4,293 | ₩5,084 | ₩4,293 | ₩4,796 | +11.72% | 4.3만 |
|---|
| 2025.12.16 | ₩4,413 | ₩4,675 | ₩4,078 | ₩4,440 | +0.61% | 8만 |
|---|
| 2025.12.15 | ₩4,494 | ₩5,259 | ₩4,427 | ₩4,628 | +2.99% | 13.9만 |
|---|
| 2025.12.12 | ₩4,628 | ₩4,655 | ₩4,071 | ₩4,494 | -2.90% | 32.5만 |
|---|
| 2025.12.11 | ₩4,360 | ₩7,928 | ₩3,910 | ₩5,151 | +18.15% | 293.8만 |
|---|
| 2025.12.10 | ₩3,340 | ₩5,232 | ₩3,327 | ₩4,360 | +30.52% | 64.1만 |
|---|
| 2025.12.09 | ₩3,179 | ₩3,253 | ₩3,018 | ₩3,220 | +1.27% | 1.2만 |
|---|
| 2025.12.08 | ₩3,072 | ₩3,179 | ₩2,898 | ₩3,005 | -2.18% | 7천 |
|---|
| 2025.12.05 | ₩2,837 | ₩2,951 | ₩2,743 | ₩2,884 | +1.65% | 1.3만 |
|---|
| 2025.12.04 | ₩3,072 | ₩3,072 | ₩2,817 | ₩2,884 | -6.11% | 8천 |
|---|
| 2025.12.03 | ₩2,831 | ₩3,112 | ₩2,777 | ₩3,072 | +8.53% | 7.7천 |
|---|
| 2025.12.02 | ₩2,831 | ₩2,971 | ₩2,683 | ₩2,710 | -4.27% | 3.5천 |
|---|
| 2025.12.01 | ₩2,871 | ₩2,871 | ₩2,817 | ₩2,817 | -1.87% | 1.2만 |
|---|
| 2025.11.28 | ₩3,059 | ₩3,260 | ₩2,817 | ₩2,857 | -6.58% | 5.2천 |
|---|
| 2025.11.26 | ₩3,159 | ₩3,159 | ₩2,965 | ₩2,965 | -6.16% | 2.4만 |
|---|
| 2025.11.25 | ₩3,340 | ₩3,340 | ₩3,005 | ₩3,300 | -1.20% | 1.6만 |
|---|
| 2025.11.24 | ₩2,790 | ₩3,126 | ₩2,723 | ₩2,965 | +6.25% | 6.5천 |
|---|
| 2025.11.21 | ₩3,085 | ₩3,085 | ₩2,790 | ₩2,790 | -9.57% | 5.1천 |
|---|
| 2025.11.20 | ₩3,085 | ₩3,421 | ₩2,951 | ₩3,005 | -2.61% | 1.2만 |
|---|
| 2025.11.19 | ₩3,005 | ₩3,005 | ₩2,750 | ₩2,801 | -6.79% | 1.3만 |
|---|
| 2025.11.18 | ₩3,085 | ₩3,085 | ₩2,428 | ₩3,005 | -2.61% | 1.1만 |
|---|
| 2025.11.17 | ₩3,139 | ₩3,354 | ₩3,112 | ₩3,206 | +2.14% | 6.8천 |
|---|
| 2025.11.14 | ₩3,300 | ₩3,300 | ₩2,978 | ₩3,206 | -2.85% | 4.1천 |
|---|
| 2025.11.13 | ₩3,551 | ₩3,551 | ₩3,220 | ₩3,340 | -5.93% | 5.1천 |
|---|
| 2025.11.12 | ₩3,501 | ₩3,756 | ₩3,488 | ₩3,595 | +2.68% | 1만 |
|---|
| 2025.11.11 | ₩3,508 | ₩3,876 | ₩3,381 | ₩3,876 | +10.48% | 1.1만 |
|---|
| 2025.11.10 | ₩3,689 | ₩3,689 | ₩3,488 | ₩3,528 | -4.36% | 4.4천 |
|---|
| 2025.11.07 | ₩3,756 | ₩3,904 | ₩3,555 | ₩3,689 | -1.79% | 9천 |
|---|
| 2025.11.06 | ₩3,877 | ₩4,078 | ₩3,693 | ₩3,756 | -3.11% | 6.9천 |
|---|
| 2025.11.05 | ₩4,219 | ₩4,219 | ₩3,890 | ₩3,944 | -6.52% | 2.3만 |
|---|
| 2025.11.04 | ₩4,065 | ₩4,360 | ₩4,011 | ₩4,185 | +2.97% | 1만 |
|---|
| 2025.11.03 | ₩3,394 | ₩4,138 | ₩3,354 | ₩4,138 | +21.94% | 4만 |
|---|
| 2025.10.31 | ₩3,622 | ₩3,822 | ₩3,166 | ₩3,340 | -7.78% | 8.3천 |
|---|
| 2025.10.30 | ₩3,863 | ₩3,863 | ₩3,622 | ₩3,622 | -6.25% | 2만 |
|---|
| 2025.10.29 | ₩4,105 | ₩4,105 | ₩3,783 | ₩3,796 | -7.52% | 2만 |
|---|
| 2025.10.28 | ₩3,984 | ₩4,360 | ₩3,957 | ₩4,118 | +3.37% | 8.3천 |
|---|
| 2025.10.27 | ₩4,159 | ₩4,185 | ₩3,850 | ₩4,065 | -2.26% | 1.5만 |
|---|
| 2025.10.24 | ₩4,132 | ₩4,132 | ₩3,971 | ₩4,051 | -1.95% | 6.7천 |
|---|
| 2025.10.23 | ₩4,494 | ₩4,695 | ₩3,837 | ₩3,837 | -14.63% | 4.3만 |
|---|
| 2025.10.22 | ₩3,998 | ₩4,534 | ₩3,823 | ₩4,494 | +12.42% | 11.8만 |
|---|
| 2025.10.21 | ₩3,931 | ₩4,226 | ₩3,837 | ₩4,024 | +2.39% | 2.7만 |
|---|
| 2025.10.20 | ₩4,091 | ₩4,118 | ₩3,863 | ₩4,118 | +0.66% | 5.7천 |
|---|
| 2025.10.17 | ₩3,998 | ₩4,051 | ₩3,796 | ₩3,904 | -2.35% | 2만 |
|---|
| 2025.10.16 | ₩4,239 | ₩4,360 | ₩3,963 | ₩4,172 | -1.58% | 3.8만 |
|---|
| 2025.10.15 | ₩4,346 | ₩4,400 | ₩4,003 | ₩4,185 | -3.70% | 10만 |
|---|
| 2025.10.14 | ₩4,024 | ₩4,546 | ₩3,890 | ₩4,252 | +5.67% | 4.5만 |
|---|
| 2025.10.13 | ₩4,320 | ₩4,333 | ₩4,024 | ₩4,185 | -3.11% | 2.1만 |
|---|
| 2025.10.10 | ₩4,413 | ₩4,494 | ₩4,024 | ₩4,024 | -8.81% | 17.2만 |
|---|