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 | ₩26,369 | ₩26,769 | ₩26,342 | ₩26,769 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,476 | ₩26,990 | ₩26,342 | ₩26,963 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,863 | ₩26,863 | ₩26,629 | ₩26,769 | -0.35% | 836 |
| 2026.10.06 | ₩26,810 | ₩27,144 | ₩26,356 | ₩27,050 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 506 |
| 2026.10.02 | ₩27,036 | ₩27,917 | ₩26,623 | ₩26,956 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,068 | ₩27,330 | ₩26,750 | ₩27,023 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,503 | ₩27,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,330 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,357 | ₩27,557 | ₩27,178 | ₩27,178 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,370 | ₩27,997 | ₩27,036 | ₩27,624 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,131 | ₩28,357 | ₩27,383 | ₩27,824 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,544 | ₩28,544 | ₩28,411 | ₩28,411 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,160 | ₩28,975 | ₩28,160 | ₩28,544 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,491 | ₩28,851 | ₩28,211 | ₩28,211 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,825 | ₩28,825 | ₩28,691 | ₩28,691 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,131 | ₩29,131 | ₩28,224 | ₩28,624 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,398 | ₩28,785 | ₩28,131 | ₩28,591 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,544 | ₩29,086 | ₩28,357 | ₩28,382 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,812 | ₩29,812 | ₩28,357 | ₩28,691 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,225 | ₩29,819 | ₩28,064 | ₩29,819 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,425 | ₩29,959 | ₩29,318 | ₩29,452 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,132 | ₩30,132 | ₩29,553 | ₩29,672 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,619 | ₩30,619 | ₩29,959 | ₩29,959 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,986 | ₩30,212 | ₩29,986 | ₩30,212 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,146 | ₩30,453 | ₩29,959 | ₩30,106 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,292 | ₩30,546 | ₩29,785 | ₩30,546 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,439 | ₩30,566 | ₩30,226 | ₩30,566 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,252 | ₩30,586 | ₩30,252 | ₩30,446 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,039 | ₩30,226 | ₩30,039 | ₩30,226 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,359 | ₩30,359 | ₩30,003 | ₩30,003 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,453 | ₩30,453 | ₩30,226 | ₩30,226 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,426 | ₩31,347 | ₩30,426 | ₩30,893 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,052 | ₩30,426 | ₩30,052 | ₩30,426 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,825 | ₩30,526 | ₩29,825 | ₩30,319 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,106 | ₩30,700 | ₩30,039 | ₩30,132 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,679 | ₩30,473 | ₩29,679 | ₩30,473 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,426 | ₩30,426 | ₩29,799 | ₩29,825 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,506 | ₩31,093 | ₩30,426 | ₩30,426 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,439 | ₩30,826 | ₩30,359 | ₩30,826 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,546 | ₩30,559 | ₩30,546 | ₩30,546 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,346 | ₩30,960 | ₩30,306 | ₩30,306 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,292 | ₩30,559 | ₩30,292 | ₩30,559 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,699 | ₩30,699 | ₩30,292 | ₩30,493 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,599 | ₩30,960 | ₩30,106 | ₩30,426 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,239 | ₩30,693 | ₩30,039 | ₩30,573 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,439 | ₩30,880 | ₩30,026 | ₩30,026 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,706 | ₩30,960 | ₩30,306 | ₩30,679 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,546 | ₩30,904 | ₩30,546 | ₩30,904 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,159 | ₩30,479 | ₩30,159 | ₩30,479 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,172 | ₩30,172 | ₩30,023 | ₩30,023 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,239 | ₩30,306 | ₩30,159 | ₩30,159 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,266 | ₩30,720 | ₩30,099 | ₩30,099 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,760 | ₩30,826 | ₩30,039 | ₩30,586 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,252 | ₩30,259 | ₩29,665 | ₩29,665 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,439 | ₩30,946 | ₩30,083 | ₩30,259 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,373 | ₩30,866 | ₩29,572 | ₩30,299 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,505 | ₩30,935 | ₩29,505 | ₩30,339 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,799 | ₩30,666 | ₩29,684 | ₩29,892 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,079 | ₩30,450 | ₩30,079 | ₩30,450 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,639 | ₩30,306 | ₩29,639 | ₩30,299 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,585 | ₩30,780 | ₩29,585 | ₩29,585 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,572 | ₩30,259 | ₩29,572 | ₩29,585 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,546 | ₩30,546 | ₩29,492 | ₩29,492 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,453 | ₩30,793 | ₩29,534 | ₩30,793 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,346 | ₩30,946 | ₩29,892 | ₩30,706 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,799 | ₩30,706 | ₩29,505 | ₩30,653 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,518 | ₩30,026 | ₩29,152 | ₩29,959 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,718 | ₩29,478 | ₩28,544 | ₩28,865 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,903 | ₩29,358 | ₩28,891 | ₩28,971 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,518 | ₩29,518 | ₩28,944 | ₩29,278 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,031 | ₩29,358 | ₩28,758 | ₩28,891 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,335 | ₩29,465 | ₩29,225 | ₩29,465 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,118 | ₩30,002 | ₩29,118 | ₩29,518 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,285 | ₩29,825 | ₩29,210 | ₩29,225 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,358 | ₩29,625 | ₩29,091 | ₩29,518 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,065 | ₩29,272 | ₩28,544 | ₩29,232 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,425 | ₩29,585 | ₩28,978 | ₩29,158 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,892 | ₩29,892 | ₩29,559 | ₩29,559 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,679 | ₩30,012 | ₩29,679 | ₩30,012 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,745 | ₩30,960 | ₩29,227 | ₩29,492 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,288 | ₩30,567 | ₩28,718 | ₩29,865 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,585 | ₩29,625 | ₩29,332 | ₩29,476 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,159 | ₩30,695 | ₩29,603 | ₩29,892 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,306 | ₩30,359 | ₩29,385 | ₩30,159 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,800 | ₩30,800 | ₩30,092 | ₩30,413 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,020 | ₩31,020 | ₩30,373 | ₩30,912 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,756 | ₩30,119 | ₩29,756 | ₩30,119 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,865 | ₩30,960 | ₩29,865 | ₩30,119 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,160 | ₩31,360 | ₩29,892 | ₩30,039 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,840 | ₩31,020 | ₩30,453 | ₩30,559 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,773 | ₩30,973 | ₩30,693 | ₩30,693 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,279 | ₩31,279 | ₩30,720 | ₩30,886 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,933 | ₩31,073 | ₩30,933 | ₩31,000 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,253 | ₩31,360 | ₩30,693 | ₩31,066 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,293 | ₩31,293 | ₩31,033 | ₩31,195 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,720 | ₩31,053 | ₩30,720 | ₩31,053 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,147 | ₩31,147 | ₩31,013 | ₩31,053 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,227 | ₩31,347 | ₩31,153 | ₩31,293 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,227 | ₩31,360 | ₩31,227 | ₩31,293 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,720 | ₩31,907 | ₩30,720 | ₩31,253 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,133 | ₩31,567 | ₩31,093 | ₩31,093 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,293 | ₩31,360 | ₩30,929 | ₩31,253 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,893 | ₩31,293 | ₩30,893 | ₩31,293 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,293 | ₩31,293 | ₩30,893 | ₩30,893 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,147 | ₩31,187 | ₩31,013 | ₩31,013 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,853 | ₩31,186 | ₩30,853 | ₩31,106 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,106 | ₩31,200 | ₩31,080 | ₩31,080 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,040 | ₩31,253 | ₩30,960 | ₩31,253 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,693 | ₩31,253 | ₩30,693 | ₩31,053 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,320 | ₩31,320 | ₩30,600 | ₩30,626 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,826 | ₩31,327 | ₩30,826 | ₩30,866 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,826 | ₩31,133 | ₩30,826 | ₩31,040 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,853 | ₩31,086 | ₩30,826 | ₩30,826 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,213 | ₩31,213 | ₩30,693 | ₩30,693 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,080 | ₩31,109 | ₩30,559 | ₩30,693 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,706 | ₩31,227 | ₩30,706 | ₩30,946 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,906 | ₩31,133 | ₩30,693 | ₩30,693 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,219 | ₩30,960 | ₩30,219 | ₩30,673 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,986 | ₩30,039 | ₩29,665 | ₩30,039 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,158 | ₩29,932 | ₩29,158 | ₩29,612 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,624 | ₩29,358 | ₩28,624 | ₩29,091 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,371 | ₩28,624 | ₩28,371 | ₩28,624 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,825 | ₩29,252 | ₩28,291 | ₩28,825 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,091 | ₩28,785 | ₩28,091 | ₩28,785 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,691 | ₩28,691 | ₩28,037 | ₩28,558 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,091 | ₩28,364 | ₩28,091 | ₩28,364 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,491 | ₩28,491 | ₩28,211 | ₩28,404 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,064 | ₩28,618 | ₩28,064 | ₩28,491 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,051 | ₩28,678 | ₩28,037 | ₩28,531 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,704 | ₩28,704 | ₩28,037 | ₩28,666 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,811 | ₩28,898 | ₩28,184 | ₩28,598 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,211 | ₩28,691 | ₩28,211 | ₩28,544 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,744 | ₩28,945 | ₩28,713 | ₩28,811 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,758 | ₩29,158 | ₩28,357 | ₩29,145 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,291 | ₩29,332 | ₩28,291 | ₩29,332 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,744 | ₩28,960 | ₩28,211 | ₩28,424 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,838 | ₩29,425 | ₩28,291 | ₩28,744 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,121 | ₩29,505 | ₩28,691 | ₩29,505 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,678 | ₩29,158 | ₩28,544 | ₩29,158 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,384 | ₩28,811 | ₩28,133 | ₩28,571 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,978 | ₩28,998 | ₩28,478 | ₩28,584 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,350 | ₩29,572 | ₩28,398 | ₩28,398 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,658 | ₩29,225 | ₩28,658 | ₩29,158 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,731 | ₩29,472 | ₩28,411 | ₩29,472 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,891 | ₩28,945 | ₩28,825 | ₩28,931 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,292 | ₩29,292 | ₩28,945 | ₩28,958 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,158 | ₩30,025 | ₩29,158 | ₩29,292 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,292 | ₩29,372 | ₩29,292 | ₩29,372 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,639 | ₩29,890 | ₩28,945 | ₩29,318 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,812 | ₩30,626 | ₩29,665 | ₩29,812 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,132 | ₩30,132 | ₩30,026 | ₩30,026 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,119 | ₩30,626 | ₩30,119 | ₩30,152 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,159 | ₩30,618 | ₩29,732 | ₩30,279 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,679 | ₩29,986 | ₩29,679 | ₩29,972 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,732 | ₩30,318 | ₩29,679 | ₩29,892 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,692 | ₩29,925 | ₩29,692 | ₩29,732 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,679 | ₩30,226 | ₩29,665 | ₩29,785 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,692 | ₩30,026 | ₩29,692 | ₩29,925 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,665 | ₩29,665 | ₩29,665 | ₩29,665 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,772 | ₩30,059 | ₩29,665 | ₩29,665 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,719 | ₩30,415 | ₩29,719 | ₩29,966 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,639 | ₩30,433 | ₩29,639 | ₩29,932 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,012 | ₩30,012 | ₩29,832 | ₩29,832 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,253 | ₩31,253 | ₩29,652 | ₩29,652 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,226 | ₩30,226 | ₩29,825 | ₩29,892 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,612 | ₩30,306 | ₩29,612 | ₩30,306 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,372 | ₩29,625 | ₩29,372 | ₩29,625 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,332 | ₩29,925 | ₩29,332 | ₩29,445 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,372 | ₩29,492 | ₩29,185 | ₩29,492 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,026 | ₩30,026 | ₩29,652 | ₩29,652 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,705 | ₩30,172 | ₩29,705 | ₩29,825 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,169 | ₩30,266 | ₩29,839 | ₩30,026 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,359 | ₩30,461 | ₩29,932 | ₩30,039 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,359 | ₩30,553 | ₩30,359 | ₩30,466 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,960 | ₩30,960 | ₩30,386 | ₩30,506 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩30,986 | ₩31,147 | ₩30,826 | ₩30,880 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,213 | ₩31,382 | ₩30,880 | ₩31,167 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,427 | ₩31,427 | ₩30,880 | ₩30,880 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,280 | ₩31,280 | ₩30,986 | ₩30,986 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,120 | ₩31,120 | ₩31,093 | ₩31,093 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,960 | ₩31,173 | ₩30,853 | ₩30,960 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,066 | ₩31,066 | ₩30,720 | ₩30,926 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,280 | ₩31,507 | ₩31,066 | ₩31,066 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,349 | ₩31,694 | ₩31,027 | ₩31,360 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,560 | ₩31,560 | ₩31,493 | ₩31,560 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,200 | ₩32,081 | ₩31,053 | ₩32,081 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,173 | ₩31,594 | ₩31,093 | ₩31,160 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,453 | ₩31,560 | ₩31,453 | ₩31,453 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,560 | ₩31,639 | ₩31,560 | ₩31,639 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,560 | ₩31,560 | ₩31,560 | ₩31,560 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,174 | ₩32,174 | ₩31,600 | ₩31,600 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,734 | ₩31,938 | ₩31,734 | ₩31,887 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,667 | ₩31,749 | ₩31,654 | ₩31,749 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,267 | ₩31,771 | ₩31,267 | ₩31,520 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,101 | ₩31,814 | ₩31,101 | ₩31,694 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,413 | ₩31,600 | ₩31,360 | ₩31,600 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,373 | ₩31,747 | ₩31,200 | ₩31,614 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,480 | ₩31,480 | ₩31,373 | ₩31,373 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,694 | ₩32,361 | ₩31,066 | ₩32,361 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,614 | ₩31,614 | ₩31,360 | ₩31,504 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,413 | ₩31,413 | ₩31,053 | ₩31,120 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,600 | ₩32,161 | ₩31,277 | ₩31,890 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,660 | ₩31,750 | ₩31,660 | ₩31,750 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,041 | ₩32,201 | ₩31,187 | ₩32,121 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,560 | ₩31,627 | ₩31,560 | ₩31,627 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,491 | ₩31,493 | ₩31,427 | ₩31,480 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,720 | ₩32,041 | ₩31,720 | ₩31,827 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,588 | ₩32,600 | ₩31,513 | ₩31,513 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,361 | ₩32,614 | ₩32,361 | ₩32,574 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,963 | ₩31,963 | ₩31,583 | ₩31,627 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,894 | ₩31,894 | ₩31,694 | ₩31,694 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,242 | ₩31,747 | ₩31,242 | ₩31,572 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,427 | ₩31,562 | ₩31,138 | ₩31,393 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,760 | ₩31,760 | ₩31,133 | ₩31,240 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,694 | ₩31,694 | ₩30,693 | ₩31,307 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,101 | ₩31,694 | ₩31,101 | ₩31,694 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,013 | ₩31,093 | ₩31,013 | ₩31,093 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,493 | ₩31,493 | ₩31,195 | ₩31,195 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,493 | ₩31,493 | ₩31,319 | ₩31,413 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,093 | ₩31,400 | ₩30,960 | ₩30,960 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,133 | ₩31,240 | ₩31,093 | ₩31,093 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,240 | ₩31,440 | ₩31,240 | ₩31,338 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,360 | ₩31,396 | ₩31,336 | ₩31,360 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,307 | ₩31,734 | ₩31,293 | ₩31,534 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,456 | ₩31,456 | ₩31,360 | ₩31,360 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,227 | ₩31,747 | ₩31,227 | ₩31,694 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,536 | ₩31,547 | ₩31,232 | ₩31,547 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,393 | ₩31,413 | ₩31,393 | ₩31,413 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,227 | ₩31,707 | ₩31,227 | ₩31,427 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,747 | ₩31,747 | ₩31,200 | ₩31,240 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,343 | ₩31,646 | ₩31,343 | ₩31,646 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,333 | ₩31,720 | ₩31,333 | ₩31,467 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,227 | ₩31,227 | ₩30,999 | ₩31,193 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,493 | ₩31,493 | ₩31,155 | ₩31,160 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,040 | ₩31,574 | ₩31,040 | ₩31,572 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,853 | ₩31,413 | ₩30,853 | ₩31,333 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,160 | ₩31,291 | ₩30,960 | ₩31,195 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,507 | ₩31,597 | ₩31,066 | ₩31,160 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,734 | ₩31,734 | ₩31,280 | ₩31,720 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,122 | ₩31,534 | ₩31,122 | ₩31,534 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,147 | ₩31,503 | ₩31,026 | ₩31,026 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,307 | ₩31,680 | ₩30,813 | ₩31,086 | -0.70% | 6.4천 |
|---|
