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 | ₩26,371 | ₩26,771 | ₩26,344 | ₩26,771 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,477 | ₩26,991 | ₩26,344 | ₩26,964 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,864 | ₩26,864 | ₩26,631 | ₩26,771 | -0.35% | 836 |
| 2026.10.06 | ₩26,811 | ₩27,146 | ₩26,357 | ₩27,051 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,717 | ₩26,717 | ₩26,717 | ₩26,717 | 0.00% | 506 |
| 2026.10.02 | ₩27,038 | ₩27,918 | ₩26,624 | ₩26,958 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,069 | ₩27,331 | ₩26,751 | ₩27,024 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,504 | ₩27,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,331 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,358 | ₩27,558 | ₩27,179 | ₩27,179 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,371 | ₩27,998 | ₩27,038 | ₩27,625 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,132 | ₩28,359 | ₩27,385 | ₩27,825 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,546 | ₩28,546 | ₩28,412 | ₩28,412 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,162 | ₩28,976 | ₩28,162 | ₩28,546 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,492 | ₩28,853 | ₩28,212 | ₩28,212 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,826 | ₩28,826 | ₩28,692 | ₩28,692 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,133 | ₩29,133 | ₩28,225 | ₩28,626 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,399 | ₩28,786 | ₩28,132 | ₩28,592 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,546 | ₩29,088 | ₩28,359 | ₩28,384 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,813 | ₩29,813 | ₩28,359 | ₩28,692 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,226 | ₩29,821 | ₩28,065 | ₩29,821 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,426 | ₩29,960 | ₩29,320 | ₩29,453 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,134 | ₩30,134 | ₩29,554 | ₩29,673 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,621 | ₩30,621 | ₩29,960 | ₩29,960 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,987 | ₩30,214 | ₩29,987 | ₩30,214 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,147 | ₩30,454 | ₩29,960 | ₩30,107 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,667 | ₩30,667 | ₩30,667 | ₩30,667 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,294 | ₩30,547 | ₩29,787 | ₩30,547 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,441 | ₩30,567 | ₩30,227 | ₩30,567 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,254 | ₩30,587 | ₩30,254 | ₩30,447 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,040 | ₩30,227 | ₩30,040 | ₩30,227 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,361 | ₩30,361 | ₩30,005 | ₩30,005 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,454 | ₩30,454 | ₩30,227 | ₩30,227 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,427 | ₩31,348 | ₩30,427 | ₩30,894 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,054 | ₩30,427 | ₩30,054 | ₩30,427 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,827 | ₩30,527 | ₩29,827 | ₩30,321 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,107 | ₩30,701 | ₩30,040 | ₩30,134 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,680 | ₩30,474 | ₩29,680 | ₩30,474 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,427 | ₩30,427 | ₩29,800 | ₩29,827 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,427 | ₩30,427 | ₩30,427 | ₩30,427 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,507 | ₩31,095 | ₩30,427 | ₩30,427 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,441 | ₩30,828 | ₩30,361 | ₩30,828 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,547 | ₩30,561 | ₩30,547 | ₩30,547 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,347 | ₩30,961 | ₩30,307 | ₩30,307 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,294 | ₩30,561 | ₩30,294 | ₩30,561 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,701 | ₩30,701 | ₩30,294 | ₩30,494 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,601 | ₩30,961 | ₩30,107 | ₩30,427 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,240 | ₩30,694 | ₩30,040 | ₩30,574 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,441 | ₩30,881 | ₩30,027 | ₩30,027 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,708 | ₩30,961 | ₩30,307 | ₩30,681 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,547 | ₩30,905 | ₩30,547 | ₩30,905 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,160 | ₩30,481 | ₩30,160 | ₩30,481 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,174 | ₩30,174 | ₩30,024 | ₩30,024 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,240 | ₩30,307 | ₩30,160 | ₩30,160 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,267 | ₩30,721 | ₩30,100 | ₩30,100 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,761 | ₩30,828 | ₩30,040 | ₩30,587 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,254 | ₩30,260 | ₩29,667 | ₩29,667 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,441 | ₩30,948 | ₩30,084 | ₩30,260 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,374 | ₩30,868 | ₩29,573 | ₩30,301 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,506 | ₩30,937 | ₩29,506 | ₩30,341 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,800 | ₩30,667 | ₩29,685 | ₩29,893 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,080 | ₩30,451 | ₩30,080 | ₩30,451 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,640 | ₩30,307 | ₩29,640 | ₩30,301 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,587 | ₩30,781 | ₩29,587 | ₩29,587 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,573 | ₩30,260 | ₩29,573 | ₩29,587 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,547 | ₩30,547 | ₩29,493 | ₩29,493 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,454 | ₩30,794 | ₩29,536 | ₩30,794 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,347 | ₩30,948 | ₩29,893 | ₩30,708 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,800 | ₩30,708 | ₩29,507 | ₩30,654 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,520 | ₩30,027 | ₩29,153 | ₩29,960 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,719 | ₩29,480 | ₩28,546 | ₩28,866 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,904 | ₩29,360 | ₩28,893 | ₩28,973 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,520 | ₩29,520 | ₩28,945 | ₩29,279 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,033 | ₩29,360 | ₩28,759 | ₩28,893 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,336 | ₩29,466 | ₩29,226 | ₩29,466 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,119 | ₩30,004 | ₩29,119 | ₩29,520 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,286 | ₩29,827 | ₩29,211 | ₩29,226 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,360 | ₩29,627 | ₩29,093 | ₩29,520 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,066 | ₩29,273 | ₩28,546 | ₩29,233 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,426 | ₩29,587 | ₩28,979 | ₩29,159 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,893 | ₩29,893 | ₩29,560 | ₩29,560 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,680 | ₩30,013 | ₩29,680 | ₩30,013 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,747 | ₩30,961 | ₩29,229 | ₩29,493 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,289 | ₩30,569 | ₩28,719 | ₩29,867 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,587 | ₩29,627 | ₩29,333 | ₩29,477 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,160 | ₩30,696 | ₩29,605 | ₩29,893 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,307 | ₩30,361 | ₩29,386 | ₩30,160 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,801 | ₩30,801 | ₩30,094 | ₩30,414 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,021 | ₩31,021 | ₩30,374 | ₩30,913 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,757 | ₩30,120 | ₩29,757 | ₩30,120 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,867 | ₩30,961 | ₩29,867 | ₩30,120 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,161 | ₩31,361 | ₩29,893 | ₩30,040 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,841 | ₩31,021 | ₩30,454 | ₩30,561 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,774 | ₩30,974 | ₩30,694 | ₩30,694 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,281 | ₩31,281 | ₩30,721 | ₩30,888 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,934 | ₩31,075 | ₩30,934 | ₩31,001 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,255 | ₩31,361 | ₩30,694 | ₩31,068 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,295 | ₩31,295 | ₩31,035 | ₩31,196 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,721 | ₩31,055 | ₩30,721 | ₩31,055 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,148 | ₩31,148 | ₩31,014 | ₩31,055 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,228 | ₩31,348 | ₩31,155 | ₩31,295 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,228 | ₩31,361 | ₩31,228 | ₩31,295 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,721 | ₩31,909 | ₩30,721 | ₩31,255 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,135 | ₩31,568 | ₩31,095 | ₩31,095 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,295 | ₩31,361 | ₩30,930 | ₩31,255 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,894 | ₩31,295 | ₩30,894 | ₩31,295 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,295 | ₩31,295 | ₩30,894 | ₩30,894 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,148 | ₩31,188 | ₩31,014 | ₩31,014 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,854 | ₩31,188 | ₩30,854 | ₩31,108 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,108 | ₩31,201 | ₩31,081 | ₩31,081 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,041 | ₩31,255 | ₩30,961 | ₩31,255 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,694 | ₩31,255 | ₩30,694 | ₩31,055 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,321 | ₩31,321 | ₩30,601 | ₩30,627 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,828 | ₩31,328 | ₩30,828 | ₩30,868 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,828 | ₩31,135 | ₩30,828 | ₩31,041 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,854 | ₩31,087 | ₩30,828 | ₩30,828 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,215 | ₩31,215 | ₩30,694 | ₩30,694 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,081 | ₩31,111 | ₩30,561 | ₩30,694 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,708 | ₩31,228 | ₩30,708 | ₩30,948 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,908 | ₩31,135 | ₩30,694 | ₩30,694 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,220 | ₩30,961 | ₩30,220 | ₩30,674 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,987 | ₩30,040 | ₩29,667 | ₩30,040 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,159 | ₩29,934 | ₩29,159 | ₩29,613 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,626 | ₩29,360 | ₩28,626 | ₩29,093 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,372 | ₩28,626 | ₩28,372 | ₩28,626 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,826 | ₩29,253 | ₩28,292 | ₩28,826 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,092 | ₩28,786 | ₩28,092 | ₩28,786 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,692 | ₩28,692 | ₩28,038 | ₩28,559 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,092 | ₩28,365 | ₩28,092 | ₩28,365 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,492 | ₩28,492 | ₩28,212 | ₩28,405 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,065 | ₩28,619 | ₩28,065 | ₩28,492 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,052 | ₩28,679 | ₩28,038 | ₩28,532 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,706 | ₩28,706 | ₩28,038 | ₩28,667 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,813 | ₩28,899 | ₩28,185 | ₩28,599 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,212 | ₩28,692 | ₩28,212 | ₩28,546 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,746 | ₩28,946 | ₩28,714 | ₩28,813 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,759 | ₩29,159 | ₩28,359 | ₩29,146 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,292 | ₩29,333 | ₩28,292 | ₩29,333 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,746 | ₩28,961 | ₩28,212 | ₩28,425 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,839 | ₩29,426 | ₩28,292 | ₩28,746 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,122 | ₩29,506 | ₩28,692 | ₩29,506 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,679 | ₩29,159 | ₩28,546 | ₩29,159 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,385 | ₩28,813 | ₩28,135 | ₩28,572 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,586 | ₩28,586 | ₩28,586 | ₩28,586 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,979 | ₩28,999 | ₩28,479 | ₩28,586 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,352 | ₩29,573 | ₩28,399 | ₩28,399 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,659 | ₩29,226 | ₩28,659 | ₩29,159 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,732 | ₩29,473 | ₩28,412 | ₩29,473 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,893 | ₩28,946 | ₩28,826 | ₩28,933 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,293 | ₩29,293 | ₩28,946 | ₩28,959 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,159 | ₩30,027 | ₩29,159 | ₩29,293 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,293 | ₩29,373 | ₩29,293 | ₩29,373 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,640 | ₩29,891 | ₩28,946 | ₩29,320 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,813 | ₩30,627 | ₩29,667 | ₩29,813 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,134 | ₩30,134 | ₩30,027 | ₩30,027 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,120 | ₩30,627 | ₩30,120 | ₩30,154 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,160 | ₩30,619 | ₩29,733 | ₩30,280 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,680 | ₩29,987 | ₩29,680 | ₩29,974 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,733 | ₩30,320 | ₩29,680 | ₩29,893 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,693 | ₩29,927 | ₩29,693 | ₩29,733 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,680 | ₩30,227 | ₩29,667 | ₩29,787 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,693 | ₩30,027 | ₩29,693 | ₩29,927 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,773 | ₩30,061 | ₩29,667 | ₩29,667 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,720 | ₩30,417 | ₩29,720 | ₩29,967 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,640 | ₩30,434 | ₩29,640 | ₩29,934 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,014 | ₩30,014 | ₩29,833 | ₩29,833 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,255 | ₩31,255 | ₩29,653 | ₩29,653 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,227 | ₩30,227 | ₩29,827 | ₩29,893 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,613 | ₩30,307 | ₩29,613 | ₩30,307 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,373 | ₩29,627 | ₩29,373 | ₩29,627 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,333 | ₩29,926 | ₩29,333 | ₩29,446 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,373 | ₩29,493 | ₩29,186 | ₩29,493 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,027 | ₩30,027 | ₩29,653 | ₩29,653 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,707 | ₩30,174 | ₩29,707 | ₩29,827 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,170 | ₩30,267 | ₩29,840 | ₩30,027 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,361 | ₩30,462 | ₩29,934 | ₩30,040 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,361 | ₩30,554 | ₩30,361 | ₩30,467 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,961 | ₩30,961 | ₩30,387 | ₩30,507 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩30,988 | ₩31,148 | ₩30,828 | ₩30,881 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,215 | ₩31,383 | ₩30,881 | ₩31,168 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,428 | ₩31,428 | ₩30,881 | ₩30,881 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,281 | ₩31,281 | ₩30,988 | ₩30,988 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,121 | ₩31,121 | ₩31,095 | ₩31,095 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,961 | ₩31,175 | ₩30,854 | ₩30,961 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,068 | ₩31,068 | ₩30,721 | ₩30,928 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,281 | ₩31,508 | ₩31,068 | ₩31,068 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,350 | ₩31,695 | ₩31,028 | ₩31,361 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,562 | ₩31,562 | ₩31,495 | ₩31,562 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,201 | ₩32,082 | ₩31,055 | ₩32,082 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,175 | ₩31,595 | ₩31,095 | ₩31,161 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,455 | ₩31,562 | ₩31,455 | ₩31,455 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,562 | ₩31,640 | ₩31,562 | ₩31,640 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,176 | ₩32,176 | ₩31,602 | ₩31,602 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,735 | ₩31,939 | ₩31,735 | ₩31,889 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,668 | ₩31,750 | ₩31,655 | ₩31,750 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,268 | ₩31,772 | ₩31,268 | ₩31,522 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,103 | ₩31,815 | ₩31,103 | ₩31,695 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,415 | ₩31,602 | ₩31,361 | ₩31,602 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,375 | ₩31,748 | ₩31,201 | ₩31,615 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,482 | ₩31,482 | ₩31,375 | ₩31,375 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,695 | ₩32,362 | ₩31,068 | ₩32,362 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,615 | ₩31,615 | ₩31,361 | ₩31,505 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,415 | ₩31,415 | ₩31,055 | ₩31,121 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,602 | ₩32,162 | ₩31,279 | ₩31,892 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,662 | ₩31,752 | ₩31,662 | ₩31,752 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,042 | ₩32,202 | ₩31,188 | ₩32,122 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,562 | ₩31,628 | ₩31,562 | ₩31,628 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,492 | ₩31,495 | ₩31,428 | ₩31,482 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,722 | ₩32,042 | ₩31,722 | ₩31,829 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,589 | ₩32,602 | ₩31,515 | ₩31,515 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,362 | ₩32,616 | ₩32,362 | ₩32,576 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,964 | ₩31,964 | ₩31,585 | ₩31,628 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,895 | ₩31,895 | ₩31,695 | ₩31,695 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,243 | ₩31,748 | ₩31,243 | ₩31,574 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,428 | ₩31,564 | ₩31,140 | ₩31,395 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,762 | ₩31,762 | ₩31,135 | ₩31,241 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,695 | ₩31,695 | ₩30,694 | ₩31,309 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,103 | ₩31,695 | ₩31,103 | ₩31,695 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,014 | ₩31,095 | ₩31,014 | ₩31,095 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,495 | ₩31,495 | ₩31,196 | ₩31,196 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,495 | ₩31,495 | ₩31,320 | ₩31,414 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,095 | ₩31,401 | ₩30,961 | ₩30,961 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,135 | ₩31,241 | ₩31,095 | ₩31,095 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,241 | ₩31,442 | ₩31,241 | ₩31,340 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,361 | ₩31,398 | ₩31,338 | ₩31,361 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,308 | ₩31,735 | ₩31,295 | ₩31,535 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,458 | ₩31,458 | ₩31,361 | ₩31,361 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,228 | ₩31,748 | ₩31,228 | ₩31,695 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,538 | ₩31,548 | ₩31,233 | ₩31,548 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,395 | ₩31,415 | ₩31,395 | ₩31,415 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,228 | ₩31,708 | ₩31,228 | ₩31,428 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,748 | ₩31,748 | ₩31,201 | ₩31,241 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,345 | ₩31,647 | ₩31,345 | ₩31,647 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,335 | ₩31,722 | ₩31,335 | ₩31,468 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,228 | ₩31,228 | ₩31,000 | ₩31,195 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,495 | ₩31,495 | ₩31,156 | ₩31,161 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,041 | ₩31,575 | ₩31,041 | ₩31,574 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,854 | ₩31,415 | ₩30,854 | ₩31,335 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,161 | ₩31,292 | ₩30,961 | ₩31,197 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,508 | ₩31,598 | ₩31,068 | ₩31,161 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,735 | ₩31,735 | ₩31,281 | ₩31,722 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,123 | ₩31,535 | ₩31,123 | ₩31,535 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,148 | ₩31,504 | ₩31,028 | ₩31,028 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,308 | ₩31,681 | ₩30,814 | ₩31,088 | -0.70% | 6.4천 |
|---|
