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 | ₩1,577 | ₩1,751 | ₩1,484 | ₩1,738 | +10.17% | 29.3만 |
| 2026.10.08 | ₩1,337 | ₩2,179 | ₩1,299 | ₩1,564 | +17.00% | 536.6만 |
| 2026.10.07 | ₩1,403 | ₩1,403 | ₩1,270 | ₩1,270 | -9.52% | 2.5천 |
| 2026.10.06 | ₩1,402 | ₩1,417 | ₩1,255 | ₩1,403 | +0.10% | 3.4천 |
| 2026.10.05 | ₩1,417 | ₩1,417 | ₩1,417 | ₩1,417 | 0.00% | 1.4천 |
| 2026.10.02 | ₩1,256 | ₩1,256 | ₩1,256 | ₩1,256 | 0.00% | 300 |
| 2026.10.01 | ₩1,391 | ₩1,417 | ₩1,306 | ₩1,310 | -5.86% | 5.7천 |
| 2026.09.30 | ₩1,123 | ₩1,458 | ₩1,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,458 |
| +29.88% |
| 3.9만 |
| 2026.09.29 | ₩1,363 | ₩1,363 | ₩1,121 | ₩1,121 | -17.75% | 6.4만 |
|---|
| 2026.09.28 | ₩1,537 | ₩1,537 | ₩1,363 | ₩1,363 | -11.30% | 6.1만 |
|---|
| 2026.09.25 | ₩1,524 | ₩1,524 | ₩1,457 | ₩1,484 | -2.63% | 3.3천 |
|---|
| 2026.09.24 | ₩1,390 | ₩1,524 | ₩1,390 | ₩1,444 | +3.85% | 1.9천 |
|---|
| 2026.09.23 | ₩1,524 | ₩1,524 | ₩1,363 | ₩1,510 | -0.88% | 4.6천 |
|---|
| 2026.09.22 | ₩1,417 | ₩1,417 | ₩1,363 | ₩1,363 | -3.77% | 8.4천 |
|---|
| 2026.09.21 | ₩1,347 | ₩1,564 | ₩1,347 | ₩1,464 | +8.63% | 3.5천 |
|---|
| 2026.09.18 | ₩1,403 | ₩1,631 | ₩1,377 | ₩1,377 | -1.90% | 1.2만 |
|---|
| 2026.09.17 | ₩1,322 | ₩1,403 | ₩1,322 | ₩1,403 | +6.17% | 5.4천 |
|---|
| 2026.09.16 | ₩1,323 | ₩1,421 | ₩1,283 | ₩1,363 | +3.03% | 2.9만 |
|---|
| 2026.09.15 | ₩1,250 | ₩1,417 | ₩1,211 | ₩1,350 | +8.02% | 4.3만 |
|---|
| 2026.09.14 | ₩1,244 | ₩1,390 | ₩1,244 | ₩1,294 | +3.97% | 3.9만 |
|---|
| 2026.09.11 | ₩1,294 | ₩1,417 | ₩1,250 | ₩1,390 | +7.44% | 9.1만 |
|---|
| 2026.09.10 | ₩1,284 | ₩1,484 | ₩1,136 | ₩1,444 | +12.38% | 394만 |
|---|
| 2026.09.09 | ₩1,294 | ₩1,403 | ₩1,294 | ₩1,337 | +3.31% | 1.6만 |
|---|
| 2026.09.08 | ₩1,591 | ₩1,591 | ₩1,591 | ₩1,591 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,604 | ₩1,604 | ₩1,403 | ₩1,591 | -0.83% | 9.1천 |
|---|
| 2026.09.03 | ₩1,778 | ₩1,778 | ₩1,704 | ₩1,704 | -4.14% | 1천 |
|---|
| 2026.09.02 | ₩1,591 | ₩1,631 | ₩1,470 | ₩1,604 | +0.84% | 5.6천 |
|---|
| 2026.09.01 | ₩1,403 | ₩1,751 | ₩1,377 | ₩1,577 | +12.38% | 1만 |
|---|
| 2026.08.31 | ₩1,671 | ₩1,671 | ₩1,604 | ₩1,604 | -4.00% | 800 |
|---|
| 2026.08.28 | ₩1,791 | ₩1,791 | ₩1,791 | ₩1,791 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,484 | ₩1,791 | ₩1,484 | ₩1,791 | +20.72% | 2.3천 |
|---|
| 2026.08.26 | ₩1,778 | ₩1,791 | ₩1,778 | ₩1,791 | +0.75% | 500 |
|---|
| 2026.08.25 | ₩1,751 | ₩1,751 | ₩1,738 | ₩1,738 | -0.76% | 2.4천 |
|---|
| 2026.08.24 | ₩1,697 | ₩1,938 | ₩1,604 | ₩1,665 | -1.89% | 1.5만 |
|---|
| 2026.08.21 | ₩1,738 | ₩1,738 | ₩1,537 | ₩1,550 | -10.77% | 1.5만 |
|---|
| 2026.08.20 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 8.4천 |
|---|
| 2026.08.19 | ₩1,764 | ₩1,804 | ₩1,764 | ₩1,804 | +2.27% | 1.4천 |
|---|
| 2026.08.18 | ₩1,804 | ₩1,885 | ₩1,778 | ₩1,885 | +4.44% | 3천 |
|---|
| 2026.08.17 | ₩1,684 | ₩1,684 | ₩1,684 | ₩1,684 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩1,938 | ₩1,938 | ₩1,938 | ₩1,938 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩1,938 | ₩1,938 | ₩1,938 | ₩1,938 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩1,844 | ₩1,844 | ₩1,844 | ₩1,844 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩1,885 | ₩1,885 | ₩1,885 | ₩1,885 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,858 | ₩2,223 | ₩1,818 | ₩1,858 | 0.00% | 3천 |
|---|
| 2026.08.07 | ₩2,005 | ₩2,005 | ₩1,671 | ₩1,831 | -8.67% | 4.9천 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,858 | ₩2,005 | ₩1,858 | ₩2,005 | +7.91% | 4.2천 |
|---|
| 2026.07.30 | ₩1,975 | ₩1,977 | ₩1,925 | ₩1,977 | +0.07% | 600 |
|---|
| 2026.07.29 | ₩1,885 | ₩1,992 | ₩1,885 | ₩1,992 | +5.67% | 2.3천 |
|---|
| 2026.07.28 | ₩1,858 | ₩1,858 | ₩1,844 | ₩1,844 | -0.72% | 1.2천 |
|---|
| 2026.07.27 | ₩1,684 | ₩1,871 | ₩1,684 | ₩1,871 | +11.11% | 4.6천 |
|---|
| 2026.07.24 | ₩1,778 | ₩1,778 | ₩1,687 | ₩1,687 | -5.11% | 1.8천 |
|---|
| 2026.07.23 | ₩1,844 | ₩1,871 | ₩1,671 | ₩1,871 | +1.45% | 1.3만 |
|---|
| 2026.07.22 | ₩1,965 | ₩1,965 | ₩1,911 | ₩1,911 | -2.72% | 600 |
|---|
| 2026.07.21 | ₩2,139 | ₩2,139 | ₩2,032 | ₩2,032 | -5.00% | 600 |
|---|
| 2026.07.20 | ₩2,219 | ₩2,339 | ₩1,925 | ₩2,179 | -1.81% | 1.9만 |
|---|
| 2026.07.17 | ₩2,312 | ₩2,392 | ₩2,299 | ₩2,379 | +2.89% | 9.6천 |
|---|
| 2026.07.16 | ₩1,965 | ₩2,406 | ₩1,858 | ₩2,272 | +15.65% | 9.2만 |
|---|
| 2026.07.15 | ₩1,925 | ₩1,925 | ₩1,925 | ₩1,925 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩1,885 | ₩1,885 | ₩1,885 | ₩1,885 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,804 | ₩1,965 | ₩1,751 | ₩1,885 | +4.44% | 8.9만 |
|---|
| 2026.07.10 | ₩1,851 | ₩1,851 | ₩1,844 | ₩1,844 | -0.36% | 1.6천 |
|---|
| 2026.07.09 | ₩1,778 | ₩1,978 | ₩1,724 | ₩1,978 | +11.28% | 7.9만 |
|---|
| 2026.07.08 | ₩1,965 | ₩2,005 | ₩1,671 | ₩1,711 | -12.93% | 1.9만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,005 | ₩1,751 | ₩2,005 | 0.00% | 9.2천 |
|---|
| 2026.07.06 | ₩1,804 | ₩2,005 | ₩1,804 | ₩1,938 | +7.41% | 1.3만 |
|---|
| 2026.07.02 | ₩2,098 | ₩2,098 | ₩1,831 | ₩1,831 | -12.74% | 600 |
|---|
| 2026.07.01 | ₩1,992 | ₩2,072 | ₩1,831 | ₩2,072 | +4.03% | 4.1천 |
|---|
| 2026.06.30 | ₩1,885 | ₩1,951 | ₩1,804 | ₩1,951 | +3.55% | 2.5천 |
|---|
| 2026.06.29 | ₩1,814 | ₩1,885 | ₩1,804 | ₩1,885 | +3.91% | 4.9천 |
|---|
| 2026.06.26 | ₩1,911 | ₩1,911 | ₩1,684 | ₩1,697 | -11.19% | 4천 |
|---|
| 2026.06.25 | ₩1,838 | ₩1,838 | ₩1,751 | ₩1,751 | -4.73% | 1.1천 |
|---|
| 2026.06.24 | ₩1,744 | ₩1,938 | ₩1,671 | ₩1,938 | +11.11% | 1.1만 |
|---|
| 2026.06.23 | ₩1,791 | ₩1,844 | ₩1,764 | ₩1,844 | +2.99% | 8.5천 |
|---|
| 2026.06.22 | ₩2,098 | ₩2,098 | ₩1,791 | ₩1,791 | -14.65% | 2.5천 |
|---|
| 2026.06.18 | ₩2,192 | ₩2,212 | ₩2,018 | ₩2,112 | -3.66% | 7.6천 |
|---|
| 2026.06.17 | ₩2,232 | ₩2,266 | ₩2,085 | ₩2,192 | -1.80% | 8.2천 |
|---|
| 2026.06.16 | ₩2,326 | ₩2,339 | ₩2,232 | ₩2,286 | -1.72% | 1.1만 |
|---|
| 2026.06.15 | ₩2,299 | ₩2,433 | ₩2,219 | ₩2,419 | +5.23% | 2.9만 |
|---|
| 2026.06.12 | ₩1,965 | ₩2,272 | ₩1,831 | ₩2,272 | +15.65% | 4.8만 |
|---|
| 2026.06.11 | ₩1,965 | ₩2,032 | ₩1,771 | ₩2,005 | +2.04% | 6만 |
|---|
| 2026.06.10 | ₩2,179 | ₩2,179 | ₩1,804 | ₩1,938 | -11.04% | 37.4만 |
|---|
| 2026.06.09 | ₩1,738 | ₩2,540 | ₩1,724 | ₩2,085 | +20.00% | 44.2만 |
|---|
| 2026.06.08 | ₩1,417 | ₩3,007 | ₩1,363 | ₩1,905 | +34.43% | 1215.9만 |
|---|
| 2026.06.05 | ₩1,270 | ₩1,457 | ₩1,270 | ₩1,363 | +7.37% | 412.4만 |
|---|
| 2026.06.04 | ₩1,295 | ₩1,430 | ₩1,069 | ₩1,430 | +10.42% | 561.8만 |
|---|
| 2026.06.03 | ₩1,377 | ₩1,403 | ₩1,226 | ₩1,309 | -4.95% | 6.1만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,444 | ₩1,199 | ₩1,417 | +16.48% | 19만 |
|---|
| 2026.06.01 | ₩1,194 | ₩1,457 | ₩1,194 | ₩1,417 | +18.70% | 19.4만 |
|---|
| 2026.05.29 | ₩1,240 | ₩1,524 | ₩1,163 | ₩1,403 | +13.15% | 644.1만 |
|---|
| 2026.05.28 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,417 | +4.95% | 1.7만 |
|---|
| 2026.05.27 | ₩1,337 | ₩1,377 | ₩1,231 | ₩1,350 | +1.00% | 5.4천 |
|---|
| 2026.05.26 | ₩1,337 | ₩1,363 | ₩1,283 | ₩1,337 | 0.00% | 8.3천 |
|---|
| 2026.05.22 | ₩1,339 | ₩1,403 | ₩1,339 | ₩1,403 | +4.79% | 4천 |
|---|
| 2026.05.21 | ₩1,377 | ₩1,403 | ₩1,337 | ₩1,350 | -1.94% | 2.9천 |
|---|
| 2026.05.20 | ₩1,350 | ₩1,444 | ₩1,350 | ₩1,363 | +0.99% | 3.3천 |
|---|
| 2026.05.19 | ₩1,350 | ₩1,350 | ₩1,274 | ₩1,335 | -1.09% | 6.6만 |
|---|
| 2026.05.18 | ₩1,403 | ₩1,403 | ₩1,337 | ₩1,363 | -2.86% | 1.3만 |
|---|
| 2026.05.15 | ₩1,363 | ₩1,470 | ₩1,359 | ₩1,444 | +5.88% | 3.2만 |
|---|
| 2026.05.14 | ₩1,363 | ₩1,403 | ₩1,315 | ₩1,377 | +0.98% | 3.4천 |
|---|
| 2026.05.13 | ₩1,216 | ₩1,288 | ₩1,216 | ₩1,288 | +5.93% | 1.4천 |
|---|
| 2026.05.12 | ₩1,444 | ₩1,444 | ₩1,323 | ₩1,377 | -4.63% | 8.7천 |
|---|
| 2026.05.11 | ₩1,243 | ₩1,444 | ₩1,243 | ₩1,403 | +12.90% | 6.7만 |
|---|
| 2026.05.08 | ₩1,323 | ₩1,363 | ₩1,163 | ₩1,203 | -9.09% | 1.4만 |
|---|
| 2026.05.07 | ₩1,350 | ₩1,444 | ₩1,251 | ₩1,350 | 0.00% | 6.9천 |
|---|
| 2026.05.06 | ₩1,363 | ₩1,363 | ₩1,096 | ₩1,323 | -2.94% | 4.9천 |
|---|
| 2026.05.05 | ₩1,323 | ₩1,363 | ₩1,310 | ₩1,363 | +3.03% | 6.7천 |
|---|
| 2026.05.04 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,363 | -3.77% | 5.3천 |
|---|
| 2026.05.01 | ₩1,377 | ₩1,403 | ₩1,377 | ₩1,403 | +1.94% | 1.6천 |
|---|
| 2026.04.30 | ₩1,203 | ₩1,456 | ₩1,149 | ₩1,410 | +17.22% | 6천 |
|---|
| 2026.04.29 | ₩1,383 | ₩1,383 | ₩1,334 | ₩1,334 | -3.57% | 2천 |
|---|
| 2026.04.28 | ₩1,337 | ₩1,337 | ₩1,337 | ₩1,337 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,403 | ₩1,403 | ₩1,337 | ₩1,337 | -4.76% | 3.4천 |
|---|
| 2026.04.24 | ₩1,377 | ₩1,417 | ₩1,377 | ₩1,390 | +0.97% | 900 |
|---|
| 2026.04.23 | ₩1,497 | ₩1,524 | ₩1,403 | ₩1,403 | -6.25% | 3.1천 |
|---|
| 2026.04.22 | ₩1,350 | ₩1,494 | ₩1,069 | ₩1,390 | +2.97% | 1.3만 |
|---|
| 2026.04.21 | ₩1,604 | ₩1,604 | ₩1,537 | ₩1,592 | -0.75% | 1.8천 |
|---|
| 2026.04.20 | ₩1,591 | ₩1,591 | ₩1,577 | ₩1,577 | -0.84% | 2.8천 |
|---|
| 2026.04.17 | ₩1,577 | ₩1,577 | ₩1,550 | ₩1,564 | -0.85% | 8.3천 |
|---|
| 2026.04.16 | ₩1,684 | ₩1,684 | ₩1,584 | ₩1,684 | 0.00% | 4.7천 |
|---|
| 2026.04.15 | ₩1,631 | ₩1,684 | ₩1,617 | ₩1,684 | +3.28% | 2.1천 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,711 | ₩1,564 | ₩1,684 | +6.78% | 6.3천 |
|---|
| 2026.04.13 | ₩1,564 | ₩1,624 | ₩1,541 | ₩1,564 | 0.00% | 6.7천 |
|---|
| 2026.04.10 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,631 | ₩1,738 | ₩1,631 | ₩1,697 | +4.10% | 3천 |
|---|
| 2026.04.08 | ₩1,444 | ₩1,631 | ₩1,444 | ₩1,631 | +12.96% | 1.3만 |
|---|
| 2026.04.07 | ₩1,524 | ₩1,591 | ₩1,337 | ₩1,510 | -0.88% | 1.8만 |
|---|
| 2026.04.06 | ₩1,550 | ₩1,577 | ₩1,550 | ₩1,564 | +0.86% | 7.7천 |
|---|
| 2026.04.02 | ₩1,510 | ₩1,510 | ₩1,385 | ₩1,497 | -0.88% | 4.7천 |
|---|
| 2026.04.01 | ₩1,390 | ₩1,484 | ₩1,390 | ₩1,403 | +0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩1,363 | ₩1,444 | ₩1,256 | ₩1,390 | +1.96% | 3.4만 |
|---|
| 2026.03.30 | ₩1,390 | ₩1,390 | ₩1,274 | ₩1,307 | -5.96% | 5.9만 |
|---|
| 2026.03.27 | ₩1,390 | ₩1,403 | ₩1,337 | ₩1,363 | -1.92% | 12.2만 |
|---|
| 2026.03.26 | ₩1,604 | ₩1,604 | ₩1,337 | ₩1,484 | -7.50% | 2.4만 |
|---|
| 2026.03.25 | ₩1,898 | ₩1,898 | ₩1,484 | ₩1,537 | -19.01% | 3.5만 |
|---|
| 2026.03.24 | ₩2,272 | ₩2,272 | ₩1,778 | ₩1,804 | -20.59% | 3.9만 |
|---|
| 2026.03.23 | ₩2,312 | ₩2,366 | ₩2,139 | ₩2,299 | -0.58% | 5.9천 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,526 | ₩1,965 | ₩2,446 | +12.96% | 1.4만 |
|---|
| 2026.03.19 | ₩2,112 | ₩2,124 | ₩2,058 | ₩2,112 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩2,219 | ₩2,219 | ₩2,125 | ₩2,125 | -4.22% | 900 |
|---|
| 2026.03.17 | ₩2,272 | ₩2,272 | ₩2,112 | ₩2,179 | -4.12% | 2.7천 |
|---|
| 2026.03.16 | ₩2,112 | ₩2,292 | ₩2,045 | ₩2,292 | +8.54% | 1.3만 |
|---|
| 2026.03.13 | ₩2,078 | ₩2,205 | ₩2,078 | ₩2,205 | +6.11% | 1.4천 |
|---|
| 2026.03.12 | ₩2,179 | ₩2,279 | ₩2,116 | ₩2,232 | +2.45% | 7.3만 |
|---|
| 2026.03.11 | ₩2,005 | ₩2,299 | ₩2,005 | ₩2,245 | +12.00% | 10.5만 |
|---|
| 2026.03.10 | ₩2,352 | ₩2,352 | ₩2,032 | ₩2,085 | -11.36% | 2만 |
|---|
| 2026.03.09 | ₩2,165 | ₩2,392 | ₩2,147 | ₩2,352 | +8.64% | 3.2천 |
|---|
| 2026.03.06 | ₩2,326 | ₩2,419 | ₩2,306 | ₩2,406 | +3.45% | 5.2천 |
|---|
| 2026.03.05 | ₩2,352 | ₩2,560 | ₩2,352 | ₩2,439 | +3.69% | 3.3만 |
|---|
| 2026.03.04 | ₩2,433 | ₩2,499 | ₩2,339 | ₩2,446 | +0.55% | 4.7천 |
|---|
| 2026.03.03 | ₩2,125 | ₩2,590 | ₩1,631 | ₩2,473 | +16.35% | 11.1만 |
|---|
| 2026.03.02 | ₩2,205 | ₩2,326 | ₩2,018 | ₩2,205 | 0.00% | 2.9만 |
|---|
| 2026.02.27 | ₩2,126 | ₩2,339 | ₩2,126 | ₩2,326 | +9.37% | 6.7만 |
|---|
| 2026.02.26 | ₩2,419 | ₩2,486 | ₩2,045 | ₩2,179 | -9.94% | 9.5만 |
|---|
| 2026.02.25 | ₩2,673 | ₩2,807 | ₩2,473 | ₩2,473 | -7.50% | 18.7만 |
|---|
| 2026.02.24 | ₩2,673 | ₩5,400 | ₩2,419 | ₩2,834 | +6.00% | 874.1만 |
|---|
| 2026.02.23 | ₩2,900 | ₩2,900 | ₩2,419 | ₩2,630 | -9.31% | 2.3만 |
|---|
| 2026.02.20 | ₩2,740 | ₩3,034 | ₩2,740 | ₩2,900 | +5.85% | 3.3천 |
|---|
| 2026.02.19 | ₩3,261 | ₩3,261 | ₩2,593 | ₩2,740 | -15.98% | 1.1만 |
|---|
| 2026.02.18 | ₩3,515 | ₩3,515 | ₩3,261 | ₩3,261 | -7.22% | 1.4천 |
|---|
| 2026.02.17 | ₩3,502 | ₩3,582 | ₩3,502 | ₩3,502 | 0.00% | 1.7천 |
|---|
| 2026.02.13 | ₩3,916 | ₩3,983 | ₩3,515 | ₩3,515 | -10.24% | 5.1천 |
|---|
| 2026.02.12 | ₩4,063 | ₩4,117 | ₩3,729 | ₩3,729 | -8.22% | 1.2만 |
|---|
| 2026.02.11 | ₩3,742 | ₩3,742 | ₩3,742 | ₩3,742 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩3,475 | ₩3,742 | ₩3,475 | ₩3,515 | +1.15% | 4.2천 |
|---|
| 2026.02.06 | ₩3,756 | ₩3,756 | ₩3,488 | ₩3,502 | -6.76% | 1.8만 |
|---|
| 2026.02.05 | ₩3,742 | ₩3,742 | ₩3,555 | ₩3,555 | -5.00% | 5.4천 |
|---|
| 2026.02.04 | ₩3,529 | ₩3,729 | ₩3,515 | ₩3,542 | +0.38% | 3.9천 |
|---|
| 2026.02.03 | ₩3,595 | ₩3,783 | ₩3,492 | ₩3,502 | -2.60% | 1.5만 |
|---|
| 2026.02.02 | ₩3,796 | ₩3,809 | ₩3,635 | ₩3,649 | -3.87% | 2.7천 |
|---|
| 2026.01.30 | ₩3,742 | ₩3,796 | ₩3,662 | ₩3,662 | -2.14% | 5.4천 |
|---|
| 2026.01.29 | ₩3,583 | ₩3,930 | ₩3,583 | ₩3,742 | +4.44% | 8.6천 |
|---|
| 2026.01.28 | ₩4,170 | ₩4,170 | ₩3,762 | ₩3,930 | -5.77% | 1.2만 |
|---|
| 2026.01.27 | ₩4,090 | ₩4,157 | ₩4,010 | ₩4,023 | -1.63% | 2.5만 |
|---|
| 2026.01.26 | ₩4,865 | ₩4,945 | ₩3,983 | ₩4,103 | -15.66% | 13.4만 |
|---|
| 2026.01.23 | ₩5,346 | ₩5,346 | ₩5,092 | ₩5,159 | -3.50% | 1.9천 |
|---|
| 2026.01.22 | ₩4,879 | ₩5,831 | ₩4,411 | ₩4,892 | +0.27% | 4.4만 |
|---|
| 2026.01.21 | ₩5,587 | ₩5,667 | ₩4,691 | ₩4,825 | -13.64% | 5.4만 |
|---|
| 2026.01.20 | ₩5,761 | ₩5,774 | ₩5,467 | ₩5,627 | -2.32% | 4.5만 |
|---|
| 2026.01.16 | ₩6,081 | ₩6,081 | ₩5,747 | ₩5,801 | -4.62% | 1.4만 |
|---|
| 2026.01.15 | ₩5,761 | ₩6,081 | ₩5,761 | ₩6,081 | +5.57% | 2.3만 |
|---|
| 2026.01.14 | ₩5,921 | ₩6,012 | ₩5,747 | ₩5,747 | -2.93% | 2.4만 |
|---|
| 2026.01.13 | ₩5,841 | ₩6,028 | ₩5,841 | ₩5,854 | +0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩6,028 | ₩6,028 | ₩5,821 | ₩5,961 | -1.11% | 4만 |
|---|
| 2026.01.09 | ₩5,975 | ₩5,975 | ₩5,881 | ₩5,921 | -0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩5,801 | ₩6,081 | ₩5,747 | ₩5,934 | +2.30% | 1.5만 |
|---|
| 2026.01.07 | ₩5,834 | ₩6,135 | ₩5,834 | ₩5,874 | +0.69% | 1.5만 |
|---|
| 2026.01.06 | ₩6,148 | ₩6,175 | ₩5,690 | ₩6,028 | -1.96% | 5.6만 |
|---|
| 2026.01.05 | ₩6,162 | ₩6,162 | ₩5,881 | ₩6,148 | -0.22% | 4.2만 |
|---|
| 2026.01.02 | ₩6,289 | ₩6,289 | ₩5,627 | ₩6,162 | -2.02% | 6.6만 |
|---|
| 2025.12.31 | ₩5,420 | ₩6,603 | ₩5,360 | ₩6,442 | +18.87% | 4.9만 |
|---|
| 2025.12.30 | ₩5,868 | ₩6,195 | ₩5,651 | ₩5,945 | +1.32% | 4.2만 |
|---|
| 2025.12.29 | ₩6,215 | ₩6,215 | ₩5,507 | ₩6,068 | -2.37% | 3.8만 |
|---|
| 2025.12.26 | ₩5,707 | ₩6,228 | ₩5,680 | ₩6,148 | +7.73% | 4.7만 |
|---|
| 2025.12.24 | ₩5,012 | ₩5,801 | ₩5,012 | ₩5,667 | +13.07% | 5.2만 |
|---|
| 2025.12.23 | ₩4,772 | ₩5,186 | ₩4,772 | ₩5,132 | +7.56% | 3만 |
|---|
| 2025.12.22 | ₩4,905 | ₩5,146 | ₩4,758 | ₩4,919 | +0.27% | 4.3만 |
|---|
| 2025.12.19 | ₩4,584 | ₩5,052 | ₩4,413 | ₩4,812 | +4.96% | 6.3만 |
|---|
| 2025.12.18 | ₩4,785 | ₩5,239 | ₩4,691 | ₩4,731 | -1.12% | 4.5만 |
|---|
| 2025.12.17 | ₩4,277 | ₩5,066 | ₩4,277 | ₩4,778 | +11.72% | 4.3만 |
|---|
| 2025.12.16 | ₩4,397 | ₩4,658 | ₩4,063 | ₩4,424 | +0.61% | 8만 |
|---|
| 2025.12.15 | ₩4,478 | ₩5,239 | ₩4,411 | ₩4,611 | +2.99% | 13.9만 |
|---|
| 2025.12.12 | ₩4,611 | ₩4,638 | ₩4,057 | ₩4,478 | -2.90% | 32.5만 |
|---|
| 2025.12.11 | ₩4,344 | ₩7,899 | ₩3,896 | ₩5,132 | +18.15% | 293.8만 |
|---|
| 2025.12.10 | ₩3,328 | ₩5,213 | ₩3,315 | ₩4,344 | +30.52% | 64.1만 |
|---|
| 2025.12.09 | ₩3,168 | ₩3,241 | ₩3,007 | ₩3,208 | +1.27% | 1.2만 |
|---|
| 2025.12.08 | ₩3,061 | ₩3,168 | ₩2,887 | ₩2,994 | -2.18% | 7천 |
|---|
| 2025.12.05 | ₩2,827 | ₩2,940 | ₩2,733 | ₩2,874 | +1.65% | 1.3만 |
|---|
| 2025.12.04 | ₩3,061 | ₩3,061 | ₩2,807 | ₩2,874 | -6.11% | 8천 |
|---|
| 2025.12.03 | ₩2,820 | ₩3,101 | ₩2,767 | ₩3,061 | +8.53% | 7.7천 |
|---|
| 2025.12.02 | ₩2,820 | ₩2,961 | ₩2,673 | ₩2,700 | -4.27% | 3.5천 |
|---|
| 2025.12.01 | ₩2,860 | ₩2,860 | ₩2,807 | ₩2,807 | -1.87% | 1.2만 |
|---|
| 2025.11.28 | ₩3,047 | ₩3,248 | ₩2,807 | ₩2,847 | -6.58% | 5.2천 |
|---|
| 2025.11.26 | ₩3,148 | ₩3,148 | ₩2,954 | ₩2,954 | -6.16% | 2.4만 |
|---|
| 2025.11.25 | ₩3,328 | ₩3,328 | ₩2,994 | ₩3,288 | -1.20% | 1.6만 |
|---|
| 2025.11.24 | ₩2,780 | ₩3,114 | ₩2,713 | ₩2,954 | +6.25% | 6.5천 |
|---|
| 2025.11.21 | ₩3,074 | ₩3,074 | ₩2,780 | ₩2,780 | -9.57% | 5.1천 |
|---|
| 2025.11.20 | ₩3,074 | ₩3,408 | ₩2,940 | ₩2,994 | -2.61% | 1.2만 |
|---|
| 2025.11.19 | ₩2,994 | ₩2,994 | ₩2,740 | ₩2,791 | -6.79% | 1.3만 |
|---|
| 2025.11.18 | ₩3,074 | ₩3,074 | ₩2,419 | ₩2,994 | -2.61% | 1.1만 |
|---|
| 2025.11.17 | ₩3,128 | ₩3,341 | ₩3,101 | ₩3,194 | +2.14% | 6.8천 |
|---|
| 2025.11.14 | ₩3,288 | ₩3,288 | ₩2,967 | ₩3,194 | -2.85% | 4.1천 |
|---|
| 2025.11.13 | ₩3,538 | ₩3,538 | ₩3,208 | ₩3,328 | -5.93% | 5.1천 |
|---|
| 2025.11.12 | ₩3,488 | ₩3,742 | ₩3,475 | ₩3,582 | +2.68% | 1만 |
|---|
| 2025.11.11 | ₩3,495 | ₩3,861 | ₩3,368 | ₩3,861 | +10.48% | 1.1만 |
|---|
| 2025.11.10 | ₩3,676 | ₩3,676 | ₩3,475 | ₩3,515 | -4.36% | 4.4천 |
|---|
| 2025.11.07 | ₩3,742 | ₩3,889 | ₩3,542 | ₩3,676 | -1.79% | 9천 |
|---|
| 2025.11.06 | ₩3,863 | ₩4,063 | ₩3,680 | ₩3,742 | -3.11% | 6.9천 |
|---|
| 2025.11.05 | ₩4,204 | ₩4,204 | ₩3,876 | ₩3,930 | -6.52% | 2.3만 |
|---|
| 2025.11.04 | ₩4,050 | ₩4,344 | ₩3,996 | ₩4,170 | +2.97% | 1만 |
|---|
| 2025.11.03 | ₩3,382 | ₩4,123 | ₩3,341 | ₩4,123 | +21.94% | 4만 |
|---|
| 2025.10.31 | ₩3,609 | ₩3,808 | ₩3,154 | ₩3,328 | -7.78% | 8.3천 |
|---|
| 2025.10.30 | ₩3,849 | ₩3,849 | ₩3,609 | ₩3,609 | -6.25% | 2만 |
|---|
| 2025.10.29 | ₩4,090 | ₩4,090 | ₩3,769 | ₩3,783 | -7.52% | 2만 |
|---|
| 2025.10.28 | ₩3,970 | ₩4,344 | ₩3,943 | ₩4,103 | +3.37% | 8.3천 |
|---|
| 2025.10.27 | ₩4,143 | ₩4,170 | ₩3,836 | ₩4,050 | -2.26% | 1.5만 |
|---|
| 2025.10.24 | ₩4,117 | ₩4,117 | ₩3,956 | ₩4,036 | -1.95% | 6.7천 |
|---|
| 2025.10.23 | ₩4,478 | ₩4,678 | ₩3,823 | ₩3,823 | -14.63% | 4.3만 |
|---|
| 2025.10.22 | ₩3,983 | ₩4,518 | ₩3,809 | ₩4,478 | +12.42% | 11.8만 |
|---|
| 2025.10.21 | ₩3,916 | ₩4,210 | ₩3,823 | ₩4,010 | +2.39% | 2.7만 |
|---|
| 2025.10.20 | ₩4,077 | ₩4,103 | ₩3,849 | ₩4,103 | +0.66% | 5.7천 |
|---|
| 2025.10.17 | ₩3,983 | ₩4,036 | ₩3,783 | ₩3,889 | -2.35% | 2만 |
|---|
| 2025.10.16 | ₩4,224 | ₩4,344 | ₩3,948 | ₩4,157 | -1.58% | 3.8만 |
|---|
| 2025.10.15 | ₩4,331 | ₩4,384 | ₩3,988 | ₩4,170 | -3.70% | 10만 |
|---|
| 2025.10.14 | ₩4,010 | ₩4,530 | ₩3,876 | ₩4,237 | +5.67% | 4.5만 |
|---|
| 2025.10.13 | ₩4,304 | ₩4,317 | ₩4,010 | ₩4,170 | -3.11% | 2.1만 |
|---|
| 2025.10.10 | ₩4,397 | ₩4,478 | ₩4,010 | ₩4,010 | -8.81% | 17.2만 |
|---|