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 | ₩26,387 | ₩26,788 | ₩26,360 | ₩26,788 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,494 | ₩27,008 | ₩26,360 | ₩26,981 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,881 | ₩26,881 | ₩26,648 | ₩26,788 | -0.35% | 836 |
| 2026.10.06 | ₩26,828 | ₩27,163 | ₩26,374 | ₩27,068 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 506 |
| 2026.10.02 | ₩27,055 | ₩27,936 | ₩26,641 | ₩26,975 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,086 | ₩27,348 | ₩26,768 | ₩27,041 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,521 | ₩27,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,349 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,375 | ₩27,576 | ₩27,196 | ₩27,196 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,389 | ₩28,016 | ₩27,055 | ₩27,642 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,150 | ₩28,377 | ₩27,402 | ₩27,843 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,564 | ₩28,564 | ₩28,430 | ₩28,430 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,179 | ₩28,994 | ₩28,179 | ₩28,564 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,510 | ₩28,871 | ₩28,230 | ₩28,230 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,844 | ₩28,844 | ₩28,711 | ₩28,711 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,151 | ₩29,151 | ₩28,243 | ₩28,644 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,417 | ₩28,804 | ₩28,150 | ₩28,611 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,564 | ₩29,106 | ₩28,377 | ₩28,402 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,832 | ₩29,832 | ₩28,377 | ₩28,711 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,245 | ₩29,840 | ₩28,083 | ₩29,840 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,445 | ₩29,979 | ₩29,338 | ₩29,472 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,153 | ₩30,153 | ₩29,573 | ₩29,692 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,640 | ₩30,640 | ₩29,979 | ₩29,979 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,006 | ₩30,233 | ₩30,006 | ₩30,233 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,166 | ₩30,473 | ₩29,979 | ₩30,126 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,687 | ₩30,687 | ₩30,687 | ₩30,687 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,313 | ₩30,567 | ₩29,806 | ₩30,567 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,460 | ₩30,587 | ₩30,246 | ₩30,587 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,273 | ₩30,607 | ₩30,273 | ₩30,467 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,059 | ₩30,246 | ₩30,059 | ₩30,246 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,380 | ₩30,380 | ₩30,024 | ₩30,024 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,473 | ₩30,473 | ₩30,246 | ₩30,246 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,447 | ₩31,368 | ₩30,447 | ₩30,914 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,073 | ₩30,447 | ₩30,073 | ₩30,447 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,846 | ₩30,547 | ₩29,846 | ₩30,340 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,126 | ₩30,721 | ₩30,059 | ₩30,153 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,699 | ₩30,493 | ₩29,699 | ₩30,493 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,447 | ₩30,447 | ₩29,819 | ₩29,846 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,447 | ₩30,447 | ₩30,447 | ₩30,447 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,527 | ₩31,114 | ₩30,447 | ₩30,447 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,460 | ₩30,847 | ₩30,380 | ₩30,847 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,567 | ₩30,580 | ₩30,567 | ₩30,567 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,367 | ₩30,981 | ₩30,326 | ₩30,326 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,313 | ₩30,580 | ₩30,313 | ₩30,580 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,720 | ₩30,720 | ₩30,313 | ₩30,513 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,620 | ₩30,981 | ₩30,126 | ₩30,447 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,260 | ₩30,714 | ₩30,059 | ₩30,594 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,460 | ₩30,901 | ₩30,046 | ₩30,046 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,727 | ₩30,981 | ₩30,326 | ₩30,700 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,567 | ₩30,925 | ₩30,567 | ₩30,925 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,180 | ₩30,500 | ₩30,180 | ₩30,500 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,193 | ₩30,193 | ₩30,043 | ₩30,043 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,260 | ₩30,326 | ₩30,180 | ₩30,180 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,286 | ₩30,740 | ₩30,119 | ₩30,119 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,781 | ₩30,847 | ₩30,060 | ₩30,607 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,273 | ₩30,280 | ₩29,685 | ₩29,685 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,460 | ₩30,967 | ₩30,103 | ₩30,280 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,393 | ₩30,887 | ₩29,592 | ₩30,320 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,525 | ₩30,956 | ₩29,525 | ₩30,360 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,819 | ₩30,687 | ₩29,704 | ₩29,913 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,099 | ₩30,470 | ₩30,099 | ₩30,470 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,659 | ₩30,326 | ₩29,659 | ₩30,320 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,605 | ₩30,801 | ₩29,605 | ₩29,605 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,592 | ₩30,280 | ₩29,592 | ₩29,605 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,567 | ₩30,567 | ₩29,512 | ₩29,512 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,473 | ₩30,814 | ₩29,555 | ₩30,814 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,367 | ₩30,967 | ₩29,913 | ₩30,727 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,819 | ₩30,727 | ₩29,526 | ₩30,674 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,539 | ₩30,046 | ₩29,172 | ₩29,979 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,737 | ₩29,499 | ₩28,564 | ₩28,884 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,923 | ₩29,378 | ₩28,911 | ₩28,991 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,539 | ₩29,539 | ₩28,964 | ₩29,298 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,051 | ₩29,378 | ₩28,777 | ₩28,911 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,355 | ₩29,485 | ₩29,245 | ₩29,485 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,138 | ₩30,023 | ₩29,138 | ₩29,539 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,305 | ₩29,846 | ₩29,230 | ₩29,245 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,378 | ₩29,645 | ₩29,111 | ₩29,539 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,085 | ₩29,292 | ₩28,564 | ₩29,251 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,445 | ₩29,605 | ₩28,998 | ₩29,178 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,913 | ₩29,913 | ₩29,579 | ₩29,579 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,699 | ₩30,033 | ₩29,699 | ₩30,033 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,766 | ₩30,981 | ₩29,247 | ₩29,512 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,308 | ₩30,588 | ₩28,737 | ₩29,886 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,605 | ₩29,646 | ₩29,352 | ₩29,496 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,180 | ₩30,715 | ₩29,623 | ₩29,913 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,326 | ₩30,380 | ₩29,405 | ₩30,180 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,821 | ₩30,821 | ₩30,113 | ₩30,433 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,041 | ₩31,041 | ₩30,394 | ₩30,933 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,776 | ₩30,140 | ₩29,776 | ₩30,140 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,886 | ₩30,981 | ₩29,886 | ₩30,140 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,181 | ₩31,381 | ₩29,913 | ₩30,059 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,861 | ₩31,041 | ₩30,473 | ₩30,580 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,794 | ₩30,994 | ₩30,714 | ₩30,714 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,301 | ₩31,301 | ₩30,740 | ₩30,907 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,954 | ₩31,094 | ₩30,954 | ₩31,021 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,275 | ₩31,381 | ₩30,714 | ₩31,088 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,315 | ₩31,315 | ₩31,054 | ₩31,216 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,740 | ₩31,074 | ₩30,740 | ₩31,074 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,168 | ₩31,168 | ₩31,034 | ₩31,074 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,248 | ₩31,368 | ₩31,174 | ₩31,315 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,248 | ₩31,381 | ₩31,248 | ₩31,315 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,740 | ₩31,929 | ₩30,740 | ₩31,275 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,154 | ₩31,588 | ₩31,114 | ₩31,114 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,315 | ₩31,381 | ₩30,950 | ₩31,275 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,914 | ₩31,315 | ₩30,914 | ₩31,315 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,315 | ₩31,315 | ₩30,914 | ₩30,914 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,168 | ₩31,208 | ₩31,034 | ₩31,034 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,874 | ₩31,208 | ₩30,874 | ₩31,128 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,128 | ₩31,221 | ₩31,101 | ₩31,101 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,061 | ₩31,275 | ₩30,981 | ₩31,275 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,714 | ₩31,275 | ₩30,714 | ₩31,074 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,341 | ₩31,341 | ₩30,620 | ₩30,647 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,847 | ₩31,348 | ₩30,847 | ₩30,887 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,847 | ₩31,154 | ₩30,847 | ₩31,061 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,874 | ₩31,107 | ₩30,847 | ₩30,847 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,235 | ₩31,235 | ₩30,714 | ₩30,714 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,101 | ₩31,131 | ₩30,580 | ₩30,714 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,727 | ₩31,248 | ₩30,727 | ₩30,967 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,927 | ₩31,154 | ₩30,714 | ₩30,714 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,240 | ₩30,981 | ₩30,240 | ₩30,694 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩30,006 | ₩30,059 | ₩29,685 | ₩30,059 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,178 | ₩29,953 | ₩29,178 | ₩29,632 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,644 | ₩29,378 | ₩28,644 | ₩29,111 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,390 | ₩28,644 | ₩28,390 | ₩28,644 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,844 | ₩29,272 | ₩28,310 | ₩28,844 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,110 | ₩28,804 | ₩28,110 | ₩28,804 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,711 | ₩28,711 | ₩28,056 | ₩28,577 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,110 | ₩28,384 | ₩28,110 | ₩28,384 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,510 | ₩28,510 | ₩28,230 | ₩28,424 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,083 | ₩28,637 | ₩28,083 | ₩28,510 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,070 | ₩28,697 | ₩28,056 | ₩28,550 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,724 | ₩28,724 | ₩28,056 | ₩28,686 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,831 | ₩28,918 | ₩28,203 | ₩28,617 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,230 | ₩28,711 | ₩28,230 | ₩28,564 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,764 | ₩28,964 | ₩28,732 | ₩28,831 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,777 | ₩29,178 | ₩28,377 | ₩29,165 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,310 | ₩29,352 | ₩28,310 | ₩29,352 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,764 | ₩28,980 | ₩28,230 | ₩28,444 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,858 | ₩29,445 | ₩28,310 | ₩28,764 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,141 | ₩29,525 | ₩28,711 | ₩29,525 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,697 | ₩29,178 | ₩28,564 | ₩29,178 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,404 | ₩28,831 | ₩28,152 | ₩28,590 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,998 | ₩29,018 | ₩28,497 | ₩28,604 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,370 | ₩29,592 | ₩28,417 | ₩28,417 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,678 | ₩29,245 | ₩28,678 | ₩29,178 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,751 | ₩29,492 | ₩28,430 | ₩29,492 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,911 | ₩28,964 | ₩28,844 | ₩28,951 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,312 | ₩29,312 | ₩28,964 | ₩28,978 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,178 | ₩30,046 | ₩29,178 | ₩29,312 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,312 | ₩29,392 | ₩29,312 | ₩29,392 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,659 | ₩29,910 | ₩28,964 | ₩29,338 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,832 | ₩30,647 | ₩29,685 | ₩29,832 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,153 | ₩30,153 | ₩30,046 | ₩30,046 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,140 | ₩30,647 | ₩30,140 | ₩30,173 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,179 | ₩30,638 | ₩29,752 | ₩30,300 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,699 | ₩30,006 | ₩29,699 | ₩29,993 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,752 | ₩30,339 | ₩29,699 | ₩29,913 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,712 | ₩29,946 | ₩29,712 | ₩29,752 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,699 | ₩30,246 | ₩29,685 | ₩29,806 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,712 | ₩30,046 | ₩29,712 | ₩29,946 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,685 | ₩29,685 | ₩29,685 | ₩29,685 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,792 | ₩30,080 | ₩29,685 | ₩29,685 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,739 | ₩30,436 | ₩29,739 | ₩29,986 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,659 | ₩30,453 | ₩29,659 | ₩29,953 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,033 | ₩30,033 | ₩29,852 | ₩29,852 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,275 | ₩31,275 | ₩29,672 | ₩29,672 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,246 | ₩30,246 | ₩29,846 | ₩29,913 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,632 | ₩30,326 | ₩29,632 | ₩30,326 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,392 | ₩29,645 | ₩29,392 | ₩29,645 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,352 | ₩29,945 | ₩29,352 | ₩29,465 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,392 | ₩29,512 | ₩29,205 | ₩29,512 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,046 | ₩30,046 | ₩29,672 | ₩29,672 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,726 | ₩30,193 | ₩29,726 | ₩29,846 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,189 | ₩30,286 | ₩29,859 | ₩30,046 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,380 | ₩30,481 | ₩29,953 | ₩30,059 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,380 | ₩30,574 | ₩30,380 | ₩30,487 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,981 | ₩30,981 | ₩30,407 | ₩30,527 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩31,008 | ₩31,168 | ₩30,847 | ₩30,901 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,235 | ₩31,403 | ₩30,901 | ₩31,188 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,448 | ₩31,448 | ₩30,901 | ₩30,901 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,301 | ₩31,301 | ₩31,008 | ₩31,008 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,141 | ₩31,141 | ₩31,114 | ₩31,114 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,981 | ₩31,194 | ₩30,874 | ₩30,981 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,088 | ₩31,088 | ₩30,740 | ₩30,947 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,301 | ₩31,528 | ₩31,088 | ₩31,088 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,370 | ₩31,715 | ₩31,048 | ₩31,381 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,582 | ₩31,582 | ₩31,515 | ₩31,582 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,221 | ₩32,102 | ₩31,074 | ₩32,102 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,194 | ₩31,615 | ₩31,114 | ₩31,181 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,475 | ₩31,582 | ₩31,475 | ₩31,475 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,582 | ₩31,661 | ₩31,582 | ₩31,661 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,196 | ₩32,196 | ₩31,622 | ₩31,622 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,755 | ₩31,960 | ₩31,755 | ₩31,909 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,689 | ₩31,770 | ₩31,675 | ₩31,770 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,288 | ₩31,792 | ₩31,288 | ₩31,542 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,122 | ₩31,835 | ₩31,122 | ₩31,715 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,435 | ₩31,622 | ₩31,381 | ₩31,622 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,395 | ₩31,769 | ₩31,221 | ₩31,635 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,502 | ₩31,502 | ₩31,395 | ₩31,395 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,715 | ₩32,383 | ₩31,088 | ₩32,383 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,635 | ₩31,635 | ₩31,381 | ₩31,525 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,435 | ₩31,435 | ₩31,074 | ₩31,141 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,622 | ₩32,183 | ₩31,299 | ₩31,912 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,682 | ₩31,772 | ₩31,682 | ₩31,772 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,062 | ₩32,223 | ₩31,208 | ₩32,143 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,582 | ₩31,649 | ₩31,582 | ₩31,649 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,512 | ₩31,515 | ₩31,448 | ₩31,502 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,742 | ₩32,062 | ₩31,742 | ₩31,849 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,610 | ₩32,623 | ₩31,535 | ₩31,535 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,383 | ₩32,637 | ₩32,383 | ₩32,597 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,985 | ₩31,985 | ₩31,605 | ₩31,649 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,916 | ₩31,916 | ₩31,715 | ₩31,715 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,263 | ₩31,769 | ₩31,263 | ₩31,594 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,448 | ₩31,584 | ₩31,159 | ₩31,415 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,782 | ₩31,782 | ₩31,154 | ₩31,261 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,715 | ₩31,715 | ₩30,714 | ₩31,329 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,122 | ₩31,715 | ₩31,122 | ₩31,715 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,034 | ₩31,114 | ₩31,034 | ₩31,114 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,515 | ₩31,515 | ₩31,216 | ₩31,216 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,515 | ₩31,515 | ₩31,340 | ₩31,434 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,114 | ₩31,421 | ₩30,981 | ₩30,981 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,154 | ₩31,261 | ₩31,114 | ₩31,114 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,261 | ₩31,462 | ₩31,261 | ₩31,360 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,381 | ₩31,418 | ₩31,358 | ₩31,381 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,328 | ₩31,755 | ₩31,315 | ₩31,555 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,478 | ₩31,478 | ₩31,381 | ₩31,381 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,248 | ₩31,769 | ₩31,248 | ₩31,715 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,558 | ₩31,568 | ₩31,253 | ₩31,568 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,415 | ₩31,435 | ₩31,415 | ₩31,435 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,248 | ₩31,729 | ₩31,248 | ₩31,448 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,769 | ₩31,769 | ₩31,221 | ₩31,261 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,364 | ₩31,667 | ₩31,364 | ₩31,667 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,355 | ₩31,742 | ₩31,355 | ₩31,488 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,248 | ₩31,248 | ₩31,020 | ₩31,215 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,515 | ₩31,515 | ₩31,176 | ₩31,181 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,061 | ₩31,595 | ₩31,061 | ₩31,594 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,874 | ₩31,435 | ₩30,874 | ₩31,355 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,181 | ₩31,312 | ₩30,981 | ₩31,216 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,528 | ₩31,618 | ₩31,088 | ₩31,181 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,755 | ₩31,755 | ₩31,301 | ₩31,742 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,143 | ₩31,555 | ₩31,143 | ₩31,555 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,168 | ₩31,524 | ₩31,048 | ₩31,048 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,328 | ₩31,701 | ₩30,834 | ₩31,108 | -0.70% | 6.4천 |
|---|
