시장 데이터를 불러오는 중
Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock) · GRBK-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,496 | ₩26,898 | ₩26,469 | ₩26,898 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,603 | ₩27,120 | ₩26,469 | ₩27,093 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,992 | ₩26,992 | ₩26,758 | ₩26,898 | -0.35% | 836 |
| 2026.10.06 | ₩26,939 | ₩27,275 | ₩26,483 | ₩27,180 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 506 |
| 2026.10.02 | ₩27,167 | ₩28,052 | ₩26,751 | ₩27,086 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,198 | ₩27,461 | ₩26,879 | ₩27,153 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,630 | ₩27,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,630 |
| ₩27,462 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,488 | ₩27,690 | ₩27,309 | ₩27,309 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,502 | ₩28,132 | ₩27,167 | ₩27,757 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,266 | ₩28,494 | ₩27,515 | ₩27,958 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,682 | ₩28,682 | ₩28,548 | ₩28,548 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,296 | ₩29,114 | ₩28,296 | ₩28,682 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,628 | ₩28,990 | ₩28,347 | ₩28,347 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,963 | ₩28,963 | ₩28,829 | ₩28,829 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,272 | ₩29,272 | ₩28,360 | ₩28,762 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,534 | ₩28,923 | ₩28,266 | ₩28,729 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,682 | ₩29,226 | ₩28,494 | ₩28,519 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,956 | ₩29,956 | ₩28,494 | ₩28,829 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,366 | ₩29,963 | ₩28,199 | ₩29,963 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,567 | ₩30,103 | ₩29,460 | ₩29,594 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,278 | ₩30,278 | ₩29,695 | ₩29,815 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,767 | ₩30,767 | ₩30,103 | ₩30,103 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,130 | ₩30,358 | ₩30,130 | ₩30,358 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,291 | ₩30,599 | ₩30,103 | ₩30,251 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,438 | ₩30,693 | ₩29,929 | ₩30,693 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,586 | ₩30,713 | ₩30,372 | ₩30,713 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,398 | ₩30,733 | ₩30,398 | ₩30,593 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,184 | ₩30,371 | ₩30,184 | ₩30,371 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,505 | ₩30,505 | ₩30,148 | ₩30,148 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,599 | ₩30,599 | ₩30,371 | ₩30,371 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,573 | ₩31,498 | ₩30,573 | ₩31,042 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,197 | ₩30,573 | ₩30,197 | ₩30,573 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,969 | ₩30,673 | ₩29,969 | ₩30,465 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,251 | ₩30,848 | ₩30,184 | ₩30,278 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,822 | ₩30,619 | ₩29,822 | ₩30,619 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,573 | ₩30,573 | ₩29,942 | ₩29,969 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,653 | ₩31,243 | ₩30,573 | ₩30,573 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,586 | ₩30,975 | ₩30,505 | ₩30,975 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,693 | ₩30,707 | ₩30,693 | ₩30,693 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,492 | ₩31,109 | ₩30,452 | ₩30,452 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,438 | ₩30,707 | ₩30,438 | ₩30,707 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,847 | ₩30,847 | ₩30,438 | ₩30,640 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,747 | ₩31,109 | ₩30,251 | ₩30,573 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,385 | ₩30,841 | ₩30,184 | ₩30,720 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,586 | ₩31,028 | ₩30,170 | ₩30,170 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,854 | ₩31,109 | ₩30,452 | ₩30,827 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,693 | ₩31,053 | ₩30,693 | ₩31,053 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,304 | ₩30,626 | ₩30,304 | ₩30,626 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,318 | ₩30,318 | ₩30,168 | ₩30,168 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,385 | ₩30,452 | ₩30,304 | ₩30,304 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,412 | ₩30,868 | ₩30,244 | ₩30,244 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,908 | ₩30,975 | ₩30,184 | ₩30,733 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,398 | ₩30,405 | ₩29,808 | ₩29,808 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,586 | ₩31,095 | ₩30,228 | ₩30,405 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,519 | ₩31,015 | ₩29,714 | ₩30,445 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,647 | ₩31,084 | ₩29,647 | ₩30,485 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,942 | ₩30,813 | ₩29,827 | ₩30,036 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,224 | ₩30,596 | ₩30,224 | ₩30,596 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,781 | ₩30,452 | ₩29,781 | ₩30,445 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,728 | ₩30,928 | ₩29,728 | ₩29,728 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,714 | ₩30,405 | ₩29,714 | ₩29,728 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,693 | ₩30,693 | ₩29,634 | ₩29,634 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,599 | ₩30,941 | ₩29,677 | ₩30,941 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,492 | ₩31,095 | ₩30,036 | ₩30,854 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,942 | ₩30,854 | ₩29,648 | ₩30,800 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,661 | ₩30,170 | ₩29,292 | ₩30,103 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,856 | ₩29,620 | ₩28,682 | ₩29,004 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩29,042 | ₩29,500 | ₩29,030 | ₩29,111 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,661 | ₩29,661 | ₩29,084 | ₩29,419 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,171 | ₩29,500 | ₩28,896 | ₩29,030 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,476 | ₩29,607 | ₩29,366 | ₩29,607 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,258 | ₩30,147 | ₩29,258 | ₩29,661 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,426 | ₩29,969 | ₩29,350 | ₩29,366 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,500 | ₩29,768 | ₩29,232 | ₩29,661 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,205 | ₩29,413 | ₩28,682 | ₩29,372 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,567 | ₩29,728 | ₩29,118 | ₩29,299 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩30,036 | ₩30,036 | ₩29,701 | ₩29,701 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,822 | ₩30,157 | ₩29,822 | ₩30,157 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,889 | ₩31,109 | ₩29,368 | ₩29,634 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,434 | ₩30,715 | ₩28,856 | ₩30,009 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,728 | ₩29,768 | ₩29,473 | ₩29,618 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,304 | ₩30,842 | ₩29,746 | ₩30,036 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,452 | ₩30,505 | ₩29,527 | ₩30,304 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,948 | ₩30,948 | ₩30,237 | ₩30,559 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,169 | ₩31,169 | ₩30,519 | ₩31,061 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,900 | ₩30,264 | ₩29,900 | ₩30,264 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩30,009 | ₩31,109 | ₩30,009 | ₩30,264 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,310 | ₩31,511 | ₩30,036 | ₩30,184 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,988 | ₩31,169 | ₩30,599 | ₩30,707 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,921 | ₩31,122 | ₩30,841 | ₩30,841 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,430 | ₩31,430 | ₩30,868 | ₩31,035 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩31,082 | ₩31,223 | ₩31,082 | ₩31,149 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,404 | ₩31,511 | ₩30,841 | ₩31,216 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,444 | ₩31,444 | ₩31,183 | ₩31,345 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,868 | ₩31,203 | ₩30,868 | ₩31,203 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,297 | ₩31,297 | ₩31,163 | ₩31,203 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,377 | ₩31,498 | ₩31,303 | ₩31,444 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,377 | ₩31,511 | ₩31,377 | ₩31,444 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,868 | ₩32,061 | ₩30,868 | ₩31,404 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,283 | ₩31,719 | ₩31,243 | ₩31,243 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,444 | ₩31,511 | ₩31,078 | ₩31,404 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩31,042 | ₩31,444 | ₩31,042 | ₩31,444 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,444 | ₩31,444 | ₩31,042 | ₩31,042 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,297 | ₩31,337 | ₩31,163 | ₩31,163 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩31,002 | ₩31,337 | ₩31,002 | ₩31,256 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,256 | ₩31,350 | ₩31,230 | ₩31,230 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,189 | ₩31,404 | ₩31,109 | ₩31,404 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,841 | ₩31,404 | ₩30,841 | ₩31,203 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,471 | ₩31,471 | ₩30,747 | ₩30,774 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,975 | ₩31,478 | ₩30,975 | ₩31,015 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,975 | ₩31,283 | ₩30,975 | ₩31,189 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩31,002 | ₩31,236 | ₩30,975 | ₩30,975 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,364 | ₩31,364 | ₩30,841 | ₩30,841 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,230 | ₩31,259 | ₩30,707 | ₩30,841 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,854 | ₩31,377 | ₩30,854 | ₩31,095 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩31,055 | ₩31,283 | ₩30,841 | ₩30,841 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,365 | ₩31,109 | ₩30,365 | ₩30,821 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩30,130 | ₩30,184 | ₩29,808 | ₩30,184 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,299 | ₩30,076 | ₩29,299 | ₩29,755 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,762 | ₩29,500 | ₩28,762 | ₩29,232 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,508 | ₩28,762 | ₩28,508 | ₩28,762 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,963 | ₩29,393 | ₩28,427 | ₩28,963 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,226 | ₩28,923 | ₩28,226 | ₩28,923 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,829 | ₩28,829 | ₩28,172 | ₩28,695 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,226 | ₩28,501 | ₩28,226 | ₩28,501 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,628 | ₩28,628 | ₩28,347 | ₩28,541 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,199 | ₩28,756 | ₩28,199 | ₩28,628 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,186 | ₩28,816 | ₩28,172 | ₩28,668 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,843 | ₩28,843 | ₩28,172 | ₩28,804 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,950 | ₩29,037 | ₩28,320 | ₩28,735 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,347 | ₩28,829 | ₩28,347 | ₩28,682 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,883 | ₩29,084 | ₩28,851 | ₩28,950 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,896 | ₩29,299 | ₩28,494 | ₩29,285 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,427 | ₩29,473 | ₩28,427 | ₩29,473 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,883 | ₩29,100 | ₩28,347 | ₩28,561 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,977 | ₩29,567 | ₩28,427 | ₩28,883 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,261 | ₩29,647 | ₩28,829 | ₩29,647 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,816 | ₩29,299 | ₩28,682 | ₩29,299 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,521 | ₩28,950 | ₩28,269 | ₩28,709 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩29,118 | ₩29,138 | ₩28,615 | ₩28,722 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,492 | ₩29,714 | ₩28,534 | ₩28,534 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,796 | ₩29,366 | ₩28,796 | ₩29,299 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,870 | ₩29,614 | ₩28,548 | ₩29,614 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩29,030 | ₩29,084 | ₩28,963 | ₩29,071 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,433 | ₩29,433 | ₩29,084 | ₩29,098 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,299 | ₩30,170 | ₩29,299 | ₩29,433 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,433 | ₩29,513 | ₩29,433 | ₩29,513 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,781 | ₩30,034 | ₩29,084 | ₩29,460 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,956 | ₩30,774 | ₩29,808 | ₩29,956 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,278 | ₩30,278 | ₩30,170 | ₩30,170 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,264 | ₩30,774 | ₩30,264 | ₩30,298 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,304 | ₩30,765 | ₩29,875 | ₩30,425 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,822 | ₩30,130 | ₩29,822 | ₩30,117 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,875 | ₩30,464 | ₩29,822 | ₩30,036 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,835 | ₩30,070 | ₩29,835 | ₩29,875 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,822 | ₩30,371 | ₩29,808 | ₩29,929 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,835 | ₩30,170 | ₩29,835 | ₩30,070 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,915 | ₩30,204 | ₩29,808 | ₩29,808 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,862 | ₩30,562 | ₩29,862 | ₩30,110 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,782 | ₩30,579 | ₩29,782 | ₩30,076 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,157 | ₩30,157 | ₩29,976 | ₩29,976 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,404 | ₩31,404 | ₩29,795 | ₩29,795 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,371 | ₩30,371 | ₩29,969 | ₩30,036 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,755 | ₩30,452 | ₩29,755 | ₩30,452 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,513 | ₩29,768 | ₩29,513 | ₩29,768 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,473 | ₩30,069 | ₩29,473 | ₩29,587 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,513 | ₩29,634 | ₩29,325 | ₩29,634 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,170 | ₩30,170 | ₩29,795 | ₩29,795 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,848 | ₩30,318 | ₩29,848 | ₩29,969 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,314 | ₩30,411 | ₩29,983 | ₩30,170 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,505 | ₩30,607 | ₩30,076 | ₩30,184 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,505 | ₩30,700 | ₩30,505 | ₩30,613 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩31,109 | ₩31,109 | ₩30,532 | ₩30,653 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩31,136 | ₩31,297 | ₩30,975 | ₩31,028 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,364 | ₩31,533 | ₩31,028 | ₩31,317 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,578 | ₩31,578 | ₩31,028 | ₩31,028 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,431 | ₩31,431 | ₩31,136 | ₩31,136 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,270 | ₩31,270 | ₩31,243 | ₩31,243 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩31,109 | ₩31,323 | ₩31,002 | ₩31,109 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,216 | ₩31,216 | ₩30,868 | ₩31,075 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,431 | ₩31,659 | ₩31,216 | ₩31,216 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,500 | ₩31,846 | ₩31,176 | ₩31,511 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,712 | ₩31,712 | ₩31,645 | ₩31,712 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,350 | ₩32,235 | ₩31,203 | ₩32,235 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,323 | ₩31,746 | ₩31,243 | ₩31,310 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,605 | ₩31,712 | ₩31,605 | ₩31,605 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,712 | ₩31,791 | ₩31,712 | ₩31,791 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,329 | ₩32,329 | ₩31,753 | ₩31,753 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,887 | ₩32,092 | ₩31,887 | ₩32,041 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,820 | ₩31,902 | ₩31,806 | ₩31,902 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,417 | ₩31,924 | ₩31,417 | ₩31,672 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,251 | ₩31,967 | ₩31,251 | ₩31,846 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,565 | ₩31,753 | ₩31,511 | ₩31,753 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,525 | ₩31,900 | ₩31,350 | ₩31,766 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,632 | ₩31,632 | ₩31,525 | ₩31,525 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,846 | ₩32,517 | ₩31,216 | ₩32,517 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,766 | ₩31,766 | ₩31,511 | ₩31,656 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,565 | ₩31,565 | ₩31,203 | ₩31,270 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,753 | ₩32,316 | ₩31,428 | ₩32,044 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,813 | ₩31,903 | ₩31,813 | ₩31,903 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,195 | ₩32,356 | ₩31,337 | ₩32,275 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,712 | ₩31,779 | ₩31,712 | ₩31,779 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,642 | ₩31,645 | ₩31,578 | ₩31,632 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,873 | ₩32,195 | ₩31,873 | ₩31,980 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,745 | ₩32,758 | ₩31,665 | ₩31,665 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,517 | ₩32,772 | ₩32,517 | ₩32,731 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩32,117 | ₩32,117 | ₩31,736 | ₩31,779 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩32,048 | ₩32,048 | ₩31,846 | ₩31,846 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,392 | ₩31,900 | ₩31,392 | ₩31,724 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,578 | ₩31,714 | ₩31,288 | ₩31,545 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,913 | ₩31,913 | ₩31,283 | ₩31,390 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,846 | ₩31,846 | ₩30,841 | ₩31,458 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,251 | ₩31,846 | ₩31,251 | ₩31,846 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,163 | ₩31,243 | ₩31,163 | ₩31,243 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,645 | ₩31,645 | ₩31,345 | ₩31,345 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,645 | ₩31,645 | ₩31,469 | ₩31,564 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,243 | ₩31,551 | ₩31,109 | ₩31,109 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,283 | ₩31,390 | ₩31,243 | ₩31,243 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,390 | ₩31,592 | ₩31,390 | ₩31,489 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,511 | ₩31,547 | ₩31,487 | ₩31,511 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,458 | ₩31,887 | ₩31,444 | ₩31,685 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,608 | ₩31,608 | ₩31,511 | ₩31,511 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,377 | ₩31,900 | ₩31,377 | ₩31,846 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,688 | ₩31,699 | ₩31,382 | ₩31,699 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,544 | ₩31,565 | ₩31,544 | ₩31,565 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,377 | ₩31,860 | ₩31,377 | ₩31,578 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,900 | ₩31,900 | ₩31,350 | ₩31,390 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,494 | ₩31,798 | ₩31,494 | ₩31,798 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,484 | ₩31,873 | ₩31,484 | ₩31,618 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,377 | ₩31,377 | ₩31,148 | ₩31,344 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,645 | ₩31,645 | ₩31,305 | ₩31,310 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,189 | ₩31,726 | ₩31,189 | ₩31,724 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩31,002 | ₩31,565 | ₩31,002 | ₩31,484 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,310 | ₩31,442 | ₩31,109 | ₩31,345 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,659 | ₩31,749 | ₩31,216 | ₩31,310 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,887 | ₩31,887 | ₩31,431 | ₩31,873 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,272 | ₩31,685 | ₩31,272 | ₩31,685 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,297 | ₩31,655 | ₩31,176 | ₩31,176 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,458 | ₩31,832 | ₩30,961 | ₩31,236 | -0.70% | 6.4천 |
|---|
