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 | ₩26,376 | ₩26,776 | ₩26,349 | ₩26,776 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,482 | ₩26,996 | ₩26,349 | ₩26,969 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,869 | ₩26,869 | ₩26,636 | ₩26,776 | -0.35% | 836 |
| 2026.10.06 | ₩26,816 | ₩27,151 | ₩26,362 | ₩27,056 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 506 |
| 2026.10.02 | ₩27,043 | ₩27,924 | ₩26,629 | ₩26,963 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,074 | ₩27,336 | ₩26,756 | ₩27,029 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,509 | ₩27,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,336 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,363 | ₩27,563 | ₩27,184 | ₩27,184 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,376 | ₩28,004 | ₩27,043 | ₩27,630 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,137 | ₩28,364 | ₩27,390 | ₩27,830 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,551 | ₩28,551 | ₩28,417 | ₩28,417 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,167 | ₩28,981 | ₩28,167 | ₩28,551 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,498 | ₩28,858 | ₩28,217 | ₩28,217 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,831 | ₩28,831 | ₩28,698 | ₩28,698 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,138 | ₩29,138 | ₩28,231 | ₩28,631 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,404 | ₩28,791 | ₩28,137 | ₩28,598 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,551 | ₩29,093 | ₩28,364 | ₩28,389 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,819 | ₩29,819 | ₩28,364 | ₩28,698 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,232 | ₩29,826 | ₩28,070 | ₩29,826 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,432 | ₩29,966 | ₩29,325 | ₩29,459 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,139 | ₩30,139 | ₩29,560 | ₩29,679 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,627 | ₩30,627 | ₩29,966 | ₩29,966 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,993 | ₩30,219 | ₩29,993 | ₩30,219 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,153 | ₩30,460 | ₩29,966 | ₩30,113 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,673 | ₩30,673 | ₩30,673 | ₩30,673 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,300 | ₩30,553 | ₩29,792 | ₩30,553 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,446 | ₩30,573 | ₩30,233 | ₩30,573 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,259 | ₩30,593 | ₩30,259 | ₩30,453 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,046 | ₩30,233 | ₩30,046 | ₩30,233 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,366 | ₩30,366 | ₩30,010 | ₩30,010 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,460 | ₩30,460 | ₩30,233 | ₩30,233 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,433 | ₩31,354 | ₩30,433 | ₩30,900 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,059 | ₩30,433 | ₩30,059 | ₩30,433 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,832 | ₩30,533 | ₩29,832 | ₩30,326 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,113 | ₩30,707 | ₩30,046 | ₩30,139 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,686 | ₩30,480 | ₩29,686 | ₩30,480 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,433 | ₩30,433 | ₩29,806 | ₩29,832 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,433 | ₩30,433 | ₩30,433 | ₩30,433 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,513 | ₩31,100 | ₩30,433 | ₩30,433 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,446 | ₩30,833 | ₩30,366 | ₩30,833 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,553 | ₩30,566 | ₩30,553 | ₩30,553 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,353 | ₩30,967 | ₩30,313 | ₩30,313 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,300 | ₩30,566 | ₩30,300 | ₩30,566 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,707 | ₩30,707 | ₩30,300 | ₩30,500 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,607 | ₩30,967 | ₩30,113 | ₩30,433 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,246 | ₩30,700 | ₩30,046 | ₩30,580 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,446 | ₩30,887 | ₩30,033 | ₩30,033 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,713 | ₩30,967 | ₩30,313 | ₩30,687 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,553 | ₩30,911 | ₩30,553 | ₩30,911 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,166 | ₩30,486 | ₩30,166 | ₩30,486 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,179 | ₩30,179 | ₩30,030 | ₩30,030 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,246 | ₩30,313 | ₩30,166 | ₩30,166 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,273 | ₩30,727 | ₩30,106 | ₩30,106 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,767 | ₩30,833 | ₩30,046 | ₩30,593 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,259 | ₩30,266 | ₩29,672 | ₩29,672 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,446 | ₩30,954 | ₩30,090 | ₩30,266 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,380 | ₩30,873 | ₩29,579 | ₩30,306 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,512 | ₩30,942 | ₩29,512 | ₩30,346 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,806 | ₩30,673 | ₩29,690 | ₩29,899 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,086 | ₩30,457 | ₩30,086 | ₩30,457 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,645 | ₩30,313 | ₩29,645 | ₩30,306 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,592 | ₩30,787 | ₩29,592 | ₩29,592 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,579 | ₩30,266 | ₩29,579 | ₩29,592 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,553 | ₩30,553 | ₩29,499 | ₩29,499 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,460 | ₩30,800 | ₩29,541 | ₩30,800 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,353 | ₩30,953 | ₩29,899 | ₩30,713 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,806 | ₩30,713 | ₩29,512 | ₩30,660 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,525 | ₩30,033 | ₩29,158 | ₩29,966 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,724 | ₩29,485 | ₩28,551 | ₩28,871 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,910 | ₩29,365 | ₩28,898 | ₩28,978 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,525 | ₩29,525 | ₩28,951 | ₩29,285 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,038 | ₩29,365 | ₩28,765 | ₩28,898 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,342 | ₩29,472 | ₩29,232 | ₩29,472 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,125 | ₩30,009 | ₩29,125 | ₩29,525 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,292 | ₩29,832 | ₩29,216 | ₩29,232 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,365 | ₩29,632 | ₩29,098 | ₩29,525 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,072 | ₩29,278 | ₩28,551 | ₩29,238 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,432 | ₩29,592 | ₩28,985 | ₩29,165 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,899 | ₩29,899 | ₩29,565 | ₩29,565 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,686 | ₩30,019 | ₩29,686 | ₩30,019 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,752 | ₩30,967 | ₩29,234 | ₩29,499 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,295 | ₩30,574 | ₩28,724 | ₩29,872 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,592 | ₩29,632 | ₩29,338 | ₩29,483 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,166 | ₩30,702 | ₩29,610 | ₩29,899 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,313 | ₩30,366 | ₩29,392 | ₩30,166 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,807 | ₩30,807 | ₩30,099 | ₩30,420 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,027 | ₩31,027 | ₩30,380 | ₩30,919 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,763 | ₩30,126 | ₩29,763 | ₩30,126 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,872 | ₩30,967 | ₩29,872 | ₩30,126 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,167 | ₩31,367 | ₩29,899 | ₩30,046 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,847 | ₩31,027 | ₩30,460 | ₩30,566 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,780 | ₩30,980 | ₩30,700 | ₩30,700 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,287 | ₩31,287 | ₩30,727 | ₩30,893 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,940 | ₩31,080 | ₩30,940 | ₩31,007 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,261 | ₩31,367 | ₩30,700 | ₩31,074 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,301 | ₩31,301 | ₩31,040 | ₩31,202 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,727 | ₩31,060 | ₩30,727 | ₩31,060 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,154 | ₩31,154 | ₩31,020 | ₩31,060 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,234 | ₩31,354 | ₩31,160 | ₩31,301 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,234 | ₩31,367 | ₩31,234 | ₩31,301 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,727 | ₩31,915 | ₩30,727 | ₩31,261 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,140 | ₩31,574 | ₩31,100 | ₩31,100 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,301 | ₩31,367 | ₩30,936 | ₩31,261 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,900 | ₩31,301 | ₩30,900 | ₩31,301 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,301 | ₩31,301 | ₩30,900 | ₩30,900 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,154 | ₩31,194 | ₩31,020 | ₩31,020 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,860 | ₩31,194 | ₩30,860 | ₩31,114 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,114 | ₩31,207 | ₩31,087 | ₩31,087 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,047 | ₩31,261 | ₩30,967 | ₩31,261 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,700 | ₩31,261 | ₩30,700 | ₩31,060 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,327 | ₩31,327 | ₩30,607 | ₩30,633 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,833 | ₩31,334 | ₩30,833 | ₩30,873 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,833 | ₩31,140 | ₩30,833 | ₩31,047 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,860 | ₩31,093 | ₩30,833 | ₩30,833 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,221 | ₩31,221 | ₩30,700 | ₩30,700 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,087 | ₩31,117 | ₩30,566 | ₩30,700 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,713 | ₩31,234 | ₩30,713 | ₩30,954 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,914 | ₩31,140 | ₩30,700 | ₩30,700 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,226 | ₩30,967 | ₩30,226 | ₩30,680 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,993 | ₩30,046 | ₩29,672 | ₩30,046 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,165 | ₩29,939 | ₩29,165 | ₩29,619 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,631 | ₩29,365 | ₩28,631 | ₩29,098 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,377 | ₩28,631 | ₩28,377 | ₩28,631 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,831 | ₩29,258 | ₩28,297 | ₩28,831 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,097 | ₩28,791 | ₩28,097 | ₩28,791 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,698 | ₩28,698 | ₩28,044 | ₩28,564 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,097 | ₩28,371 | ₩28,097 | ₩28,371 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,498 | ₩28,498 | ₩28,217 | ₩28,411 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,070 | ₩28,625 | ₩28,070 | ₩28,498 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,057 | ₩28,684 | ₩28,044 | ₩28,538 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,711 | ₩28,711 | ₩28,044 | ₩28,673 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,818 | ₩28,905 | ₩28,191 | ₩28,604 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,217 | ₩28,698 | ₩28,217 | ₩28,551 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,751 | ₩28,951 | ₩28,719 | ₩28,818 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,765 | ₩29,165 | ₩28,364 | ₩29,152 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,297 | ₩29,338 | ₩28,297 | ₩29,338 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,751 | ₩28,967 | ₩28,217 | ₩28,431 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,845 | ₩29,432 | ₩28,297 | ₩28,751 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,128 | ₩29,512 | ₩28,698 | ₩29,512 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,684 | ₩29,165 | ₩28,551 | ₩29,165 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,391 | ₩28,818 | ₩28,140 | ₩28,578 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,985 | ₩29,005 | ₩28,484 | ₩28,591 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,357 | ₩29,579 | ₩28,404 | ₩28,404 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,665 | ₩29,232 | ₩28,665 | ₩29,165 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,738 | ₩29,479 | ₩28,417 | ₩29,479 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,898 | ₩28,951 | ₩28,831 | ₩28,938 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,298 | ₩29,298 | ₩28,951 | ₩28,965 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,165 | ₩30,032 | ₩29,165 | ₩29,298 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,298 | ₩29,379 | ₩29,298 | ₩29,379 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,645 | ₩29,897 | ₩28,951 | ₩29,325 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,819 | ₩30,633 | ₩29,672 | ₩29,819 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,139 | ₩30,139 | ₩30,033 | ₩30,033 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,126 | ₩30,633 | ₩30,126 | ₩30,159 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,166 | ₩30,625 | ₩29,739 | ₩30,286 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,686 | ₩29,993 | ₩29,686 | ₩29,979 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,739 | ₩30,325 | ₩29,686 | ₩29,899 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,699 | ₩29,932 | ₩29,699 | ₩29,739 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,686 | ₩30,233 | ₩29,672 | ₩29,792 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,699 | ₩30,033 | ₩29,699 | ₩29,932 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,672 | ₩29,672 | ₩29,672 | ₩29,672 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,779 | ₩30,066 | ₩29,672 | ₩29,672 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,726 | ₩30,422 | ₩29,726 | ₩29,972 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,646 | ₩30,440 | ₩29,646 | ₩29,939 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,019 | ₩30,019 | ₩29,839 | ₩29,839 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,261 | ₩31,261 | ₩29,659 | ₩29,659 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,233 | ₩30,233 | ₩29,832 | ₩29,899 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,619 | ₩30,313 | ₩29,619 | ₩30,313 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,379 | ₩29,632 | ₩29,379 | ₩29,632 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,338 | ₩29,932 | ₩29,338 | ₩29,452 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,379 | ₩29,499 | ₩29,192 | ₩29,499 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,033 | ₩30,033 | ₩29,659 | ₩29,659 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,712 | ₩30,179 | ₩29,712 | ₩29,832 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,176 | ₩30,273 | ₩29,846 | ₩30,033 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,366 | ₩30,468 | ₩29,939 | ₩30,046 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,366 | ₩30,560 | ₩30,366 | ₩30,473 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,967 | ₩30,967 | ₩30,393 | ₩30,513 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩30,994 | ₩31,154 | ₩30,833 | ₩30,887 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,221 | ₩31,389 | ₩30,887 | ₩31,174 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,434 | ₩31,434 | ₩30,887 | ₩30,887 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,287 | ₩31,287 | ₩30,994 | ₩30,994 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,127 | ₩31,127 | ₩31,100 | ₩31,100 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,967 | ₩31,180 | ₩30,860 | ₩30,967 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,074 | ₩31,074 | ₩30,727 | ₩30,934 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,287 | ₩31,514 | ₩31,074 | ₩31,074 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,356 | ₩31,701 | ₩31,034 | ₩31,367 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,568 | ₩31,568 | ₩31,501 | ₩31,568 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,207 | ₩32,088 | ₩31,060 | ₩32,088 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,180 | ₩31,601 | ₩31,100 | ₩31,167 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,461 | ₩31,568 | ₩31,461 | ₩31,461 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,568 | ₩31,646 | ₩31,568 | ₩31,646 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,182 | ₩32,182 | ₩31,608 | ₩31,608 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,741 | ₩31,945 | ₩31,741 | ₩31,895 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,674 | ₩31,756 | ₩31,661 | ₩31,756 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,274 | ₩31,778 | ₩31,274 | ₩31,528 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,108 | ₩31,821 | ₩31,108 | ₩31,701 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,421 | ₩31,608 | ₩31,367 | ₩31,608 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,381 | ₩31,754 | ₩31,207 | ₩31,621 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,487 | ₩31,487 | ₩31,381 | ₩31,381 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,701 | ₩32,368 | ₩31,074 | ₩32,368 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,621 | ₩31,621 | ₩31,367 | ₩31,511 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,421 | ₩31,421 | ₩31,060 | ₩31,127 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,608 | ₩32,168 | ₩31,285 | ₩31,898 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,668 | ₩31,758 | ₩31,668 | ₩31,758 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,048 | ₩32,208 | ₩31,194 | ₩32,128 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,568 | ₩31,634 | ₩31,568 | ₩31,634 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,498 | ₩31,501 | ₩31,434 | ₩31,487 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,728 | ₩32,048 | ₩31,728 | ₩31,835 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,595 | ₩32,608 | ₩31,521 | ₩31,521 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,368 | ₩32,622 | ₩32,368 | ₩32,582 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,970 | ₩31,970 | ₩31,591 | ₩31,634 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,901 | ₩31,901 | ₩31,701 | ₩31,701 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,249 | ₩31,754 | ₩31,249 | ₩31,579 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,434 | ₩31,570 | ₩31,145 | ₩31,401 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,768 | ₩31,768 | ₩31,140 | ₩31,247 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,701 | ₩31,701 | ₩30,700 | ₩31,315 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,108 | ₩31,701 | ₩31,108 | ₩31,701 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,020 | ₩31,100 | ₩31,020 | ₩31,100 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,501 | ₩31,501 | ₩31,202 | ₩31,202 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,501 | ₩31,501 | ₩31,326 | ₩31,420 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,100 | ₩31,407 | ₩30,967 | ₩30,967 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,140 | ₩31,247 | ₩31,100 | ₩31,100 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,247 | ₩31,447 | ₩31,247 | ₩31,346 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,367 | ₩31,404 | ₩31,343 | ₩31,367 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,314 | ₩31,741 | ₩31,301 | ₩31,541 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,463 | ₩31,463 | ₩31,367 | ₩31,367 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,234 | ₩31,754 | ₩31,234 | ₩31,701 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,544 | ₩31,554 | ₩31,239 | ₩31,554 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,400 | ₩31,421 | ₩31,400 | ₩31,421 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,234 | ₩31,714 | ₩31,234 | ₩31,434 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,754 | ₩31,754 | ₩31,207 | ₩31,247 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,350 | ₩31,653 | ₩31,350 | ₩31,653 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,341 | ₩31,728 | ₩31,341 | ₩31,474 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,234 | ₩31,234 | ₩31,006 | ₩31,200 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,501 | ₩31,501 | ₩31,162 | ₩31,167 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,047 | ₩31,581 | ₩31,047 | ₩31,580 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,860 | ₩31,421 | ₩30,860 | ₩31,341 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,167 | ₩31,298 | ₩30,967 | ₩31,202 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,514 | ₩31,604 | ₩31,074 | ₩31,167 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,741 | ₩31,741 | ₩31,287 | ₩31,728 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,129 | ₩31,541 | ₩31,129 | ₩31,541 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,154 | ₩31,510 | ₩31,034 | ₩31,034 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,314 | ₩31,687 | ₩30,820 | ₩31,094 | -0.70% | 6.4천 |
|---|
