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 | ₩26,377 | ₩26,777 | ₩26,350 | ₩26,777 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,484 | ₩26,998 | ₩26,350 | ₩26,971 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,871 | ₩26,871 | ₩26,637 | ₩26,777 | -0.35% | 836 |
| 2026.10.06 | ₩26,818 | ₩27,153 | ₩26,364 | ₩27,058 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 506 |
| 2026.10.02 | ₩27,044 | ₩27,925 | ₩26,631 | ₩26,964 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,076 | ₩27,338 | ₩26,758 | ₩27,031 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,511 | ₩27,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,338 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,365 | ₩27,565 | ₩27,186 | ₩27,186 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,378 | ₩28,006 | ₩27,044 | ₩27,632 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,139 | ₩28,366 | ₩27,392 | ₩27,832 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,553 | ₩28,553 | ₩28,419 | ₩28,419 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,169 | ₩28,983 | ₩28,169 | ₩28,553 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,499 | ₩28,860 | ₩28,219 | ₩28,219 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,833 | ₩28,833 | ₩28,700 | ₩28,700 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,140 | ₩29,140 | ₩28,232 | ₩28,633 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,406 | ₩28,793 | ₩28,139 | ₩28,600 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,553 | ₩29,095 | ₩28,366 | ₩28,391 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,821 | ₩29,821 | ₩28,366 | ₩28,700 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,234 | ₩29,828 | ₩28,072 | ₩29,828 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,434 | ₩29,968 | ₩29,327 | ₩29,461 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,141 | ₩30,141 | ₩29,561 | ₩29,681 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,629 | ₩30,629 | ₩29,968 | ₩29,968 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,995 | ₩30,221 | ₩29,995 | ₩30,221 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,155 | ₩30,462 | ₩29,968 | ₩30,115 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,675 | ₩30,675 | ₩30,675 | ₩30,675 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,302 | ₩30,555 | ₩29,794 | ₩30,555 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,448 | ₩30,575 | ₩30,235 | ₩30,575 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,262 | ₩30,595 | ₩30,262 | ₩30,455 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,048 | ₩30,235 | ₩30,048 | ₩30,235 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,368 | ₩30,368 | ₩30,012 | ₩30,012 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,462 | ₩30,462 | ₩30,235 | ₩30,235 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,435 | ₩31,356 | ₩30,435 | ₩30,902 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,061 | ₩30,435 | ₩30,061 | ₩30,435 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,834 | ₩30,535 | ₩29,834 | ₩30,328 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,115 | ₩30,709 | ₩30,048 | ₩30,141 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,688 | ₩30,482 | ₩29,688 | ₩30,482 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,435 | ₩30,435 | ₩29,808 | ₩29,834 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,435 | ₩30,435 | ₩30,435 | ₩30,435 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,515 | ₩31,102 | ₩30,435 | ₩30,435 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,448 | ₩30,835 | ₩30,368 | ₩30,835 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,555 | ₩30,569 | ₩30,555 | ₩30,555 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,355 | ₩30,969 | ₩30,315 | ₩30,315 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,302 | ₩30,569 | ₩30,302 | ₩30,569 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,709 | ₩30,709 | ₩30,302 | ₩30,502 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,609 | ₩30,969 | ₩30,115 | ₩30,435 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,248 | ₩30,702 | ₩30,048 | ₩30,582 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,448 | ₩30,889 | ₩30,035 | ₩30,035 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,715 | ₩30,969 | ₩30,315 | ₩30,689 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,555 | ₩30,913 | ₩30,555 | ₩30,913 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,168 | ₩30,488 | ₩30,168 | ₩30,488 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,181 | ₩30,181 | ₩30,032 | ₩30,032 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,248 | ₩30,315 | ₩30,168 | ₩30,168 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,275 | ₩30,729 | ₩30,108 | ₩30,108 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,769 | ₩30,835 | ₩30,048 | ₩30,595 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,262 | ₩30,268 | ₩29,674 | ₩29,674 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,448 | ₩30,956 | ₩30,092 | ₩30,268 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,382 | ₩30,876 | ₩29,581 | ₩30,308 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,514 | ₩30,945 | ₩29,514 | ₩30,348 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,808 | ₩30,675 | ₩29,692 | ₩29,901 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,088 | ₩30,459 | ₩30,088 | ₩30,459 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,647 | ₩30,315 | ₩29,647 | ₩30,308 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,594 | ₩30,789 | ₩29,594 | ₩29,594 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,581 | ₩30,268 | ₩29,581 | ₩29,594 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,555 | ₩30,555 | ₩29,501 | ₩29,501 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,462 | ₩30,802 | ₩29,543 | ₩30,802 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,355 | ₩30,956 | ₩29,901 | ₩30,715 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,808 | ₩30,715 | ₩29,514 | ₩30,662 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,527 | ₩30,035 | ₩29,160 | ₩29,968 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,726 | ₩29,487 | ₩28,553 | ₩28,873 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,912 | ₩29,367 | ₩28,900 | ₩28,980 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,527 | ₩29,527 | ₩28,953 | ₩29,287 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,040 | ₩29,367 | ₩28,766 | ₩28,900 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,344 | ₩29,474 | ₩29,234 | ₩29,474 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,127 | ₩30,011 | ₩29,127 | ₩29,527 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,294 | ₩29,834 | ₩29,218 | ₩29,234 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,367 | ₩29,634 | ₩29,100 | ₩29,527 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,073 | ₩29,280 | ₩28,553 | ₩29,240 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,434 | ₩29,594 | ₩28,987 | ₩29,167 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,901 | ₩29,901 | ₩29,567 | ₩29,567 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,688 | ₩30,021 | ₩29,688 | ₩30,021 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,754 | ₩30,969 | ₩29,236 | ₩29,501 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,297 | ₩30,576 | ₩28,726 | ₩29,874 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,594 | ₩29,634 | ₩29,340 | ₩29,485 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,168 | ₩30,704 | ₩29,612 | ₩29,901 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,315 | ₩30,368 | ₩29,394 | ₩30,168 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,809 | ₩30,809 | ₩30,101 | ₩30,422 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,029 | ₩31,029 | ₩30,382 | ₩30,921 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,765 | ₩30,128 | ₩29,765 | ₩30,128 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,874 | ₩30,969 | ₩29,874 | ₩30,128 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,169 | ₩31,369 | ₩29,901 | ₩30,048 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,849 | ₩31,029 | ₩30,462 | ₩30,569 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,782 | ₩30,982 | ₩30,702 | ₩30,702 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,289 | ₩31,289 | ₩30,729 | ₩30,896 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,942 | ₩31,082 | ₩30,942 | ₩31,009 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,263 | ₩31,369 | ₩30,702 | ₩31,076 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,303 | ₩31,303 | ₩31,043 | ₩31,204 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,729 | ₩31,062 | ₩30,729 | ₩31,062 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,156 | ₩31,156 | ₩31,022 | ₩31,062 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,236 | ₩31,356 | ₩31,163 | ₩31,303 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,236 | ₩31,369 | ₩31,236 | ₩31,303 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,729 | ₩31,917 | ₩30,729 | ₩31,263 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,143 | ₩31,576 | ₩31,102 | ₩31,102 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,303 | ₩31,369 | ₩30,938 | ₩31,263 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,902 | ₩31,303 | ₩30,902 | ₩31,303 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,303 | ₩31,303 | ₩30,902 | ₩30,902 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,156 | ₩31,196 | ₩31,022 | ₩31,022 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,862 | ₩31,196 | ₩30,862 | ₩31,116 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,116 | ₩31,209 | ₩31,089 | ₩31,089 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,049 | ₩31,263 | ₩30,969 | ₩31,263 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,702 | ₩31,263 | ₩30,702 | ₩31,062 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,329 | ₩31,329 | ₩30,609 | ₩30,635 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,835 | ₩31,336 | ₩30,835 | ₩30,875 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,835 | ₩31,143 | ₩30,835 | ₩31,049 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,862 | ₩31,095 | ₩30,835 | ₩30,835 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,223 | ₩31,223 | ₩30,702 | ₩30,702 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,089 | ₩31,119 | ₩30,569 | ₩30,702 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,715 | ₩31,236 | ₩30,715 | ₩30,956 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,916 | ₩31,143 | ₩30,702 | ₩30,702 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,228 | ₩30,969 | ₩30,228 | ₩30,682 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,995 | ₩30,048 | ₩29,674 | ₩30,048 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,167 | ₩29,941 | ₩29,167 | ₩29,621 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,633 | ₩29,367 | ₩28,633 | ₩29,100 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,379 | ₩28,633 | ₩28,379 | ₩28,633 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,833 | ₩29,260 | ₩28,299 | ₩28,833 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,099 | ₩28,793 | ₩28,099 | ₩28,793 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,700 | ₩28,700 | ₩28,046 | ₩28,566 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,099 | ₩28,373 | ₩28,099 | ₩28,373 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,499 | ₩28,500 | ₩28,219 | ₩28,413 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,072 | ₩28,627 | ₩28,072 | ₩28,499 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,059 | ₩28,686 | ₩28,046 | ₩28,540 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,713 | ₩28,713 | ₩28,046 | ₩28,675 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,820 | ₩28,907 | ₩28,192 | ₩28,606 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,219 | ₩28,700 | ₩28,219 | ₩28,553 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,753 | ₩28,953 | ₩28,721 | ₩28,820 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,766 | ₩29,167 | ₩28,366 | ₩29,154 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,299 | ₩29,340 | ₩28,299 | ₩29,340 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,753 | ₩28,969 | ₩28,219 | ₩28,433 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,847 | ₩29,434 | ₩28,299 | ₩28,753 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,130 | ₩29,514 | ₩28,700 | ₩29,514 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,686 | ₩29,167 | ₩28,553 | ₩29,167 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,393 | ₩28,820 | ₩28,142 | ₩28,580 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,593 | ₩28,593 | ₩28,593 | ₩28,593 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,987 | ₩29,007 | ₩28,486 | ₩28,593 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,359 | ₩29,581 | ₩28,406 | ₩28,406 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,667 | ₩29,234 | ₩28,667 | ₩29,167 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,740 | ₩29,481 | ₩28,419 | ₩29,481 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,900 | ₩28,953 | ₩28,833 | ₩28,940 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,300 | ₩29,300 | ₩28,953 | ₩28,967 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,167 | ₩30,034 | ₩29,167 | ₩29,300 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,300 | ₩29,380 | ₩29,300 | ₩29,380 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,647 | ₩29,899 | ₩28,953 | ₩29,327 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,821 | ₩30,635 | ₩29,674 | ₩29,821 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,141 | ₩30,141 | ₩30,035 | ₩30,035 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,128 | ₩30,635 | ₩30,128 | ₩30,161 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,168 | ₩30,627 | ₩29,741 | ₩30,288 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,688 | ₩29,995 | ₩29,688 | ₩29,981 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,741 | ₩30,327 | ₩29,688 | ₩29,901 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,701 | ₩29,934 | ₩29,701 | ₩29,741 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,688 | ₩30,235 | ₩29,674 | ₩29,794 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,701 | ₩30,035 | ₩29,701 | ₩29,934 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,674 | ₩29,674 | ₩29,674 | ₩29,674 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,781 | ₩30,068 | ₩29,674 | ₩29,674 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,728 | ₩30,424 | ₩29,728 | ₩29,975 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,648 | ₩30,442 | ₩29,648 | ₩29,941 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,021 | ₩30,021 | ₩29,841 | ₩29,841 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,263 | ₩31,263 | ₩29,661 | ₩29,661 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,235 | ₩30,235 | ₩29,834 | ₩29,901 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,621 | ₩30,315 | ₩29,621 | ₩30,315 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,380 | ₩29,634 | ₩29,380 | ₩29,634 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,340 | ₩29,934 | ₩29,340 | ₩29,454 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,380 | ₩29,501 | ₩29,194 | ₩29,501 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,035 | ₩30,035 | ₩29,661 | ₩29,661 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,714 | ₩30,181 | ₩29,714 | ₩29,834 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,178 | ₩30,275 | ₩29,848 | ₩30,035 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,368 | ₩30,470 | ₩29,941 | ₩30,048 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,368 | ₩30,562 | ₩30,368 | ₩30,475 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,969 | ₩30,969 | ₩30,395 | ₩30,515 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩30,996 | ₩31,156 | ₩30,835 | ₩30,889 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,223 | ₩31,391 | ₩30,889 | ₩31,176 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,436 | ₩31,436 | ₩30,889 | ₩30,889 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,289 | ₩31,289 | ₩30,996 | ₩30,996 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,129 | ₩31,129 | ₩31,102 | ₩31,102 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,969 | ₩31,183 | ₩30,862 | ₩30,969 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,076 | ₩31,076 | ₩30,729 | ₩30,936 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,289 | ₩31,516 | ₩31,076 | ₩31,076 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,358 | ₩31,703 | ₩31,036 | ₩31,369 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,570 | ₩31,570 | ₩31,503 | ₩31,570 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,209 | ₩32,090 | ₩31,062 | ₩32,090 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,183 | ₩31,603 | ₩31,102 | ₩31,169 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,463 | ₩31,570 | ₩31,463 | ₩31,463 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,570 | ₩31,648 | ₩31,570 | ₩31,648 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,184 | ₩32,184 | ₩31,610 | ₩31,610 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,743 | ₩31,947 | ₩31,743 | ₩31,897 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,676 | ₩31,758 | ₩31,663 | ₩31,758 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,276 | ₩31,780 | ₩31,276 | ₩31,530 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,110 | ₩31,823 | ₩31,110 | ₩31,703 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,423 | ₩31,610 | ₩31,369 | ₩31,610 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,383 | ₩31,757 | ₩31,209 | ₩31,623 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,490 | ₩31,490 | ₩31,383 | ₩31,383 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,703 | ₩32,370 | ₩31,076 | ₩32,370 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,623 | ₩31,623 | ₩31,369 | ₩31,513 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,423 | ₩31,423 | ₩31,062 | ₩31,129 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,610 | ₩32,170 | ₩31,287 | ₩31,900 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,670 | ₩31,760 | ₩31,670 | ₩31,760 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,050 | ₩32,210 | ₩31,196 | ₩32,130 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,570 | ₩31,636 | ₩31,570 | ₩31,636 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,500 | ₩31,503 | ₩31,436 | ₩31,490 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,730 | ₩32,050 | ₩31,730 | ₩31,837 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,598 | ₩32,610 | ₩31,523 | ₩31,523 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,371 | ₩32,624 | ₩32,371 | ₩32,584 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,972 | ₩31,972 | ₩31,593 | ₩31,636 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,903 | ₩31,903 | ₩31,703 | ₩31,703 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,251 | ₩31,756 | ₩31,251 | ₩31,582 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,436 | ₩31,572 | ₩31,148 | ₩31,403 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,770 | ₩31,770 | ₩31,143 | ₩31,249 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,703 | ₩31,703 | ₩30,702 | ₩31,317 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,110 | ₩31,703 | ₩31,110 | ₩31,703 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,022 | ₩31,102 | ₩31,022 | ₩31,102 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,503 | ₩31,503 | ₩31,204 | ₩31,204 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,503 | ₩31,503 | ₩31,328 | ₩31,422 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,102 | ₩31,409 | ₩30,969 | ₩30,969 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,143 | ₩31,249 | ₩31,102 | ₩31,102 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,249 | ₩31,450 | ₩31,249 | ₩31,348 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,369 | ₩31,406 | ₩31,346 | ₩31,369 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,316 | ₩31,743 | ₩31,303 | ₩31,543 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,369 | ₩31,369 | ₩31,369 | ₩31,369 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,466 | ₩31,466 | ₩31,369 | ₩31,369 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,236 | ₩31,756 | ₩31,236 | ₩31,703 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,546 | ₩31,556 | ₩31,241 | ₩31,556 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,403 | ₩31,423 | ₩31,403 | ₩31,423 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,236 | ₩31,717 | ₩31,236 | ₩31,436 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,757 | ₩31,757 | ₩31,209 | ₩31,249 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,352 | ₩31,655 | ₩31,352 | ₩31,655 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,343 | ₩31,730 | ₩31,343 | ₩31,476 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,236 | ₩31,236 | ₩31,008 | ₩31,203 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,503 | ₩31,503 | ₩31,164 | ₩31,169 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,049 | ₩31,583 | ₩31,049 | ₩31,582 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,862 | ₩31,423 | ₩30,862 | ₩31,343 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,169 | ₩31,300 | ₩30,969 | ₩31,204 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,516 | ₩31,606 | ₩31,076 | ₩31,169 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,743 | ₩31,743 | ₩31,289 | ₩31,730 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,131 | ₩31,543 | ₩31,131 | ₩31,543 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,156 | ₩31,512 | ₩31,036 | ₩31,036 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,316 | ₩31,689 | ₩30,822 | ₩31,096 | -0.70% | 6.4천 |
|---|
