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 | ₩26,382 | ₩26,782 | ₩26,355 | ₩26,782 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,489 | ₩27,003 | ₩26,355 | ₩26,976 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,876 | ₩26,876 | ₩26,642 | ₩26,782 | -0.35% | 836 |
| 2026.10.06 | ₩26,822 | ₩27,157 | ₩26,368 | ₩27,063 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 506 |
| 2026.10.02 | ₩27,049 | ₩27,931 | ₩26,635 | ₩26,969 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,081 | ₩27,343 | ₩26,763 | ₩27,036 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,515 | ₩27,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,343 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,370 | ₩27,570 | ₩27,191 | ₩27,191 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,383 | ₩28,011 | ₩27,049 | ₩27,637 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,144 | ₩28,371 | ₩27,396 | ₩27,837 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,558 | ₩28,558 | ₩28,424 | ₩28,424 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,174 | ₩28,988 | ₩28,174 | ₩28,558 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,505 | ₩28,865 | ₩28,224 | ₩28,224 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,838 | ₩28,838 | ₩28,705 | ₩28,705 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,145 | ₩29,145 | ₩28,238 | ₩28,638 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,411 | ₩28,798 | ₩28,144 | ₩28,605 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,558 | ₩29,100 | ₩28,371 | ₩28,396 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,826 | ₩29,826 | ₩28,371 | ₩28,705 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,239 | ₩29,834 | ₩28,077 | ₩29,834 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,439 | ₩29,973 | ₩29,333 | ₩29,466 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,147 | ₩30,147 | ₩29,567 | ₩29,686 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,634 | ₩30,634 | ₩29,973 | ₩29,973 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,000 | ₩30,227 | ₩30,000 | ₩30,227 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,160 | ₩30,467 | ₩29,973 | ₩30,120 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,681 | ₩30,681 | ₩30,681 | ₩30,681 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,307 | ₩30,561 | ₩29,800 | ₩30,561 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,454 | ₩30,581 | ₩30,240 | ₩30,581 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,267 | ₩30,601 | ₩30,267 | ₩30,461 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,053 | ₩30,240 | ₩30,053 | ₩30,240 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,374 | ₩30,374 | ₩30,018 | ₩30,018 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,467 | ₩30,467 | ₩30,240 | ₩30,240 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,441 | ₩31,362 | ₩30,441 | ₩30,908 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,067 | ₩30,441 | ₩30,067 | ₩30,441 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,840 | ₩30,541 | ₩29,840 | ₩30,334 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,120 | ₩30,714 | ₩30,053 | ₩30,147 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,693 | ₩30,487 | ₩29,693 | ₩30,487 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,441 | ₩30,441 | ₩29,813 | ₩29,840 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,521 | ₩31,108 | ₩30,441 | ₩30,441 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,454 | ₩30,841 | ₩30,374 | ₩30,841 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,561 | ₩30,574 | ₩30,561 | ₩30,561 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,360 | ₩30,974 | ₩30,320 | ₩30,320 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,307 | ₩30,574 | ₩30,307 | ₩30,574 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,714 | ₩30,714 | ₩30,307 | ₩30,507 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,614 | ₩30,974 | ₩30,120 | ₩30,441 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,254 | ₩30,708 | ₩30,053 | ₩30,587 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,454 | ₩30,894 | ₩30,040 | ₩30,040 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,721 | ₩30,975 | ₩30,320 | ₩30,694 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,561 | ₩30,919 | ₩30,561 | ₩30,919 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,173 | ₩30,494 | ₩30,173 | ₩30,494 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,187 | ₩30,187 | ₩30,037 | ₩30,037 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,254 | ₩30,320 | ₩30,173 | ₩30,173 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,280 | ₩30,734 | ₩30,113 | ₩30,113 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,774 | ₩30,841 | ₩30,053 | ₩30,601 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,267 | ₩30,274 | ₩29,679 | ₩29,679 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,454 | ₩30,961 | ₩30,097 | ₩30,274 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,387 | ₩30,881 | ₩29,586 | ₩30,314 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,519 | ₩30,950 | ₩29,519 | ₩30,354 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,813 | ₩30,680 | ₩29,698 | ₩29,906 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,093 | ₩30,464 | ₩30,093 | ₩30,464 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,653 | ₩30,320 | ₩29,653 | ₩30,314 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,599 | ₩30,795 | ₩29,599 | ₩29,599 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,586 | ₩30,274 | ₩29,586 | ₩29,599 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,561 | ₩30,561 | ₩29,506 | ₩29,506 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,467 | ₩30,808 | ₩29,549 | ₩30,808 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,360 | ₩30,961 | ₩29,906 | ₩30,721 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,813 | ₩30,721 | ₩29,520 | ₩30,667 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,533 | ₩30,040 | ₩29,166 | ₩29,973 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,732 | ₩29,493 | ₩28,558 | ₩28,878 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,917 | ₩29,372 | ₩28,905 | ₩28,985 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,533 | ₩29,533 | ₩28,958 | ₩29,292 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,045 | ₩29,372 | ₩28,772 | ₩28,905 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,349 | ₩29,479 | ₩29,239 | ₩29,479 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,132 | ₩30,017 | ₩29,132 | ₩29,533 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,299 | ₩29,840 | ₩29,224 | ₩29,239 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,372 | ₩29,639 | ₩29,105 | ₩29,533 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,079 | ₩29,286 | ₩28,558 | ₩29,246 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,439 | ₩29,599 | ₩28,992 | ₩29,172 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,906 | ₩29,906 | ₩29,573 | ₩29,573 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,693 | ₩30,026 | ₩29,693 | ₩30,026 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,760 | ₩30,975 | ₩29,241 | ₩29,506 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,302 | ₩30,582 | ₩28,732 | ₩29,880 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,599 | ₩29,640 | ₩29,346 | ₩29,490 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,173 | ₩30,709 | ₩29,617 | ₩29,906 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,320 | ₩30,374 | ₩29,399 | ₩30,173 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,814 | ₩30,814 | ₩30,107 | ₩30,427 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,034 | ₩31,034 | ₩30,388 | ₩30,927 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,770 | ₩30,133 | ₩29,770 | ₩30,133 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,880 | ₩30,975 | ₩29,880 | ₩30,133 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,175 | ₩31,375 | ₩29,906 | ₩30,053 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,854 | ₩31,035 | ₩30,467 | ₩30,574 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,788 | ₩30,988 | ₩30,708 | ₩30,708 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,294 | ₩31,294 | ₩30,734 | ₩30,901 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,188 | ₩31,188 | ₩31,188 | ₩31,188 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,948 | ₩31,088 | ₩30,948 | ₩31,014 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,268 | ₩31,375 | ₩30,708 | ₩31,081 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,308 | ₩31,308 | ₩31,048 | ₩31,210 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,734 | ₩31,068 | ₩30,734 | ₩31,068 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,161 | ₩31,161 | ₩31,028 | ₩31,068 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,242 | ₩31,362 | ₩31,168 | ₩31,308 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,242 | ₩31,375 | ₩31,242 | ₩31,308 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,734 | ₩31,922 | ₩30,734 | ₩31,268 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,148 | ₩31,582 | ₩31,108 | ₩31,108 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,308 | ₩31,375 | ₩30,944 | ₩31,268 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,908 | ₩31,308 | ₩30,908 | ₩31,308 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,308 | ₩31,308 | ₩30,908 | ₩30,908 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,161 | ₩31,202 | ₩31,028 | ₩31,028 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,868 | ₩31,201 | ₩30,868 | ₩31,121 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,121 | ₩31,215 | ₩31,095 | ₩31,095 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,055 | ₩31,268 | ₩30,975 | ₩31,268 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,708 | ₩31,268 | ₩30,708 | ₩31,068 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,335 | ₩31,335 | ₩30,614 | ₩30,641 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,841 | ₩31,342 | ₩30,841 | ₩30,881 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,841 | ₩31,148 | ₩30,841 | ₩31,055 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,868 | ₩31,101 | ₩30,841 | ₩30,841 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,228 | ₩31,228 | ₩30,708 | ₩30,708 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,095 | ₩31,124 | ₩30,574 | ₩30,708 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,721 | ₩31,242 | ₩30,721 | ₩30,961 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,921 | ₩31,148 | ₩30,708 | ₩30,708 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,234 | ₩30,974 | ₩30,234 | ₩30,688 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩30,000 | ₩30,053 | ₩29,679 | ₩30,053 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,172 | ₩29,947 | ₩29,172 | ₩29,626 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,638 | ₩29,372 | ₩28,638 | ₩29,105 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,384 | ₩28,638 | ₩28,384 | ₩28,638 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,838 | ₩29,266 | ₩28,304 | ₩28,838 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,104 | ₩28,798 | ₩28,104 | ₩28,798 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,705 | ₩28,705 | ₩28,051 | ₩28,571 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,104 | ₩28,378 | ₩28,104 | ₩28,378 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,505 | ₩28,505 | ₩28,224 | ₩28,418 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,077 | ₩28,632 | ₩28,077 | ₩28,505 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,064 | ₩28,692 | ₩28,051 | ₩28,545 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,718 | ₩28,718 | ₩28,051 | ₩28,680 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,825 | ₩28,912 | ₩28,198 | ₩28,611 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,224 | ₩28,705 | ₩28,224 | ₩28,558 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,758 | ₩28,959 | ₩28,726 | ₩28,825 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,772 | ₩29,172 | ₩28,371 | ₩29,159 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,304 | ₩29,346 | ₩28,304 | ₩29,346 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,758 | ₩28,974 | ₩28,224 | ₩28,438 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,852 | ₩29,439 | ₩28,304 | ₩28,758 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,135 | ₩29,519 | ₩28,705 | ₩29,519 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,692 | ₩29,172 | ₩28,558 | ₩29,172 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,398 | ₩28,825 | ₩28,147 | ₩28,585 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,992 | ₩29,012 | ₩28,491 | ₩28,598 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,365 | ₩29,586 | ₩28,411 | ₩28,411 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,672 | ₩29,239 | ₩28,672 | ₩29,172 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,745 | ₩29,486 | ₩28,424 | ₩29,486 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,905 | ₩28,959 | ₩28,838 | ₩28,945 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,306 | ₩29,306 | ₩28,959 | ₩28,972 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,172 | ₩30,040 | ₩29,172 | ₩29,306 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,306 | ₩29,386 | ₩29,306 | ₩29,386 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,653 | ₩29,904 | ₩28,959 | ₩29,332 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,826 | ₩30,641 | ₩29,679 | ₩29,826 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,147 | ₩30,147 | ₩30,040 | ₩30,040 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,133 | ₩30,641 | ₩30,133 | ₩30,167 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,173 | ₩30,632 | ₩29,746 | ₩30,294 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,693 | ₩30,000 | ₩29,693 | ₩29,987 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,746 | ₩30,333 | ₩29,693 | ₩29,906 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,706 | ₩29,940 | ₩29,706 | ₩29,746 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,693 | ₩30,240 | ₩29,679 | ₩29,800 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,706 | ₩30,040 | ₩29,706 | ₩29,940 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,786 | ₩30,074 | ₩29,679 | ₩29,679 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,733 | ₩30,430 | ₩29,733 | ₩29,980 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,653 | ₩30,447 | ₩29,653 | ₩29,947 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,027 | ₩30,027 | ₩29,846 | ₩29,846 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,268 | ₩31,268 | ₩29,666 | ₩29,666 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,240 | ₩30,240 | ₩29,840 | ₩29,906 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,626 | ₩30,320 | ₩29,626 | ₩30,320 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,386 | ₩29,639 | ₩29,386 | ₩29,639 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,346 | ₩29,939 | ₩29,346 | ₩29,459 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,386 | ₩29,506 | ₩29,199 | ₩29,506 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,040 | ₩30,040 | ₩29,666 | ₩29,666 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,720 | ₩30,187 | ₩29,720 | ₩29,840 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,183 | ₩30,280 | ₩29,853 | ₩30,040 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,374 | ₩30,475 | ₩29,947 | ₩30,053 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,374 | ₩30,568 | ₩30,374 | ₩30,481 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,975 | ₩30,975 | ₩30,400 | ₩30,521 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩31,001 | ₩31,161 | ₩30,841 | ₩30,894 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,228 | ₩31,397 | ₩30,894 | ₩31,181 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,442 | ₩31,442 | ₩30,894 | ₩30,894 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,295 | ₩31,295 | ₩31,001 | ₩31,001 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,135 | ₩31,135 | ₩31,108 | ₩31,108 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,975 | ₩31,188 | ₩30,868 | ₩30,975 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,081 | ₩31,081 | ₩30,734 | ₩30,941 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,295 | ₩31,522 | ₩31,081 | ₩31,081 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,364 | ₩31,709 | ₩31,041 | ₩31,375 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,575 | ₩31,575 | ₩31,509 | ₩31,575 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,215 | ₩32,096 | ₩31,068 | ₩32,096 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,188 | ₩31,609 | ₩31,108 | ₩31,175 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,469 | ₩31,575 | ₩31,469 | ₩31,469 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,575 | ₩31,654 | ₩31,575 | ₩31,654 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,190 | ₩32,190 | ₩31,615 | ₩31,615 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,749 | ₩31,953 | ₩31,749 | ₩31,902 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,682 | ₩31,764 | ₩31,669 | ₩31,764 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,282 | ₩31,786 | ₩31,282 | ₩31,535 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,116 | ₩31,829 | ₩31,116 | ₩31,709 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,428 | ₩31,615 | ₩31,375 | ₩31,615 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,388 | ₩31,762 | ₩31,215 | ₩31,629 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,495 | ₩31,495 | ₩31,388 | ₩31,388 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,709 | ₩32,376 | ₩31,081 | ₩32,376 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,629 | ₩31,629 | ₩31,375 | ₩31,519 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,428 | ₩31,428 | ₩31,068 | ₩31,135 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,615 | ₩32,176 | ₩31,292 | ₩31,905 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,675 | ₩31,766 | ₩31,675 | ₩31,766 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,056 | ₩32,216 | ₩31,202 | ₩32,136 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,575 | ₩31,642 | ₩31,575 | ₩31,642 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,506 | ₩31,509 | ₩31,442 | ₩31,495 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,736 | ₩32,056 | ₩31,736 | ₩31,842 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,603 | ₩32,616 | ₩31,528 | ₩31,528 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,376 | ₩32,630 | ₩32,376 | ₩32,590 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,978 | ₩31,978 | ₩31,599 | ₩31,642 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,909 | ₩31,909 | ₩31,709 | ₩31,709 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,257 | ₩31,762 | ₩31,257 | ₩31,587 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,442 | ₩31,577 | ₩31,153 | ₩31,408 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,776 | ₩31,776 | ₩31,148 | ₩31,255 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,709 | ₩31,709 | ₩30,708 | ₩31,322 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,116 | ₩31,709 | ₩31,116 | ₩31,709 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,028 | ₩31,108 | ₩31,028 | ₩31,108 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,509 | ₩31,509 | ₩31,210 | ₩31,210 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,509 | ₩31,509 | ₩31,334 | ₩31,428 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,108 | ₩31,415 | ₩30,975 | ₩30,975 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,148 | ₩31,255 | ₩31,108 | ₩31,108 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,255 | ₩31,455 | ₩31,255 | ₩31,353 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,375 | ₩31,411 | ₩31,351 | ₩31,375 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,322 | ₩31,749 | ₩31,308 | ₩31,549 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,471 | ₩31,471 | ₩31,375 | ₩31,375 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,242 | ₩31,762 | ₩31,242 | ₩31,709 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,551 | ₩31,562 | ₩31,247 | ₩31,562 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,408 | ₩31,428 | ₩31,408 | ₩31,428 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,242 | ₩31,722 | ₩31,242 | ₩31,442 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,762 | ₩31,762 | ₩31,215 | ₩31,255 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,358 | ₩31,661 | ₩31,358 | ₩31,661 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,348 | ₩31,736 | ₩31,348 | ₩31,482 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,242 | ₩31,242 | ₩31,014 | ₩31,208 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,509 | ₩31,509 | ₩31,169 | ₩31,175 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,055 | ₩31,589 | ₩31,055 | ₩31,588 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,868 | ₩31,428 | ₩30,868 | ₩31,348 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,175 | ₩31,306 | ₩30,975 | ₩31,210 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,522 | ₩31,612 | ₩31,081 | ₩31,175 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,749 | ₩31,749 | ₩31,295 | ₩31,736 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,137 | ₩31,549 | ₩31,137 | ₩31,549 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,161 | ₩31,518 | ₩31,041 | ₩31,041 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,322 | ₩31,695 | ₩30,828 | ₩31,101 | -0.70% | 6.4천 |
|---|
