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 | ₩26,383 | ₩26,784 | ₩26,356 | ₩26,784 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,490 | ₩27,004 | ₩26,356 | ₩26,977 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,877 | ₩26,877 | ₩26,644 | ₩26,784 | -0.35% | 836 |
| 2026.10.06 | ₩26,824 | ₩27,159 | ₩26,370 | ₩27,064 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 506 |
| 2026.10.02 | ₩27,051 | ₩27,932 | ₩26,637 | ₩26,971 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,082 | ₩27,344 | ₩26,764 | ₩27,037 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,517 | ₩27,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,344 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,371 | ₩27,571 | ₩27,192 | ₩27,192 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,385 | ₩28,012 | ₩27,051 | ₩27,638 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,146 | ₩28,373 | ₩27,398 | ₩27,839 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,559 | ₩28,559 | ₩28,426 | ₩28,426 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,175 | ₩28,990 | ₩28,175 | ₩28,559 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,506 | ₩28,867 | ₩28,226 | ₩28,226 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,840 | ₩28,840 | ₩28,706 | ₩28,706 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,147 | ₩29,147 | ₩28,239 | ₩28,640 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,413 | ₩28,800 | ₩28,146 | ₩28,606 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,559 | ₩29,102 | ₩28,373 | ₩28,397 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,828 | ₩29,828 | ₩28,373 | ₩28,706 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,240 | ₩29,835 | ₩28,079 | ₩29,835 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,441 | ₩29,975 | ₩29,334 | ₩29,467 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,148 | ₩30,148 | ₩29,568 | ₩29,688 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,636 | ₩30,636 | ₩29,975 | ₩29,975 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩30,001 | ₩30,228 | ₩30,001 | ₩30,228 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,162 | ₩30,469 | ₩29,975 | ₩30,122 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,682 | ₩30,682 | ₩30,682 | ₩30,682 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,309 | ₩30,562 | ₩29,801 | ₩30,562 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,455 | ₩30,582 | ₩30,242 | ₩30,582 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,269 | ₩30,602 | ₩30,269 | ₩30,462 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,055 | ₩30,242 | ₩30,055 | ₩30,242 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,375 | ₩30,375 | ₩30,019 | ₩30,019 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,469 | ₩30,469 | ₩30,242 | ₩30,242 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,442 | ₩31,363 | ₩30,442 | ₩30,909 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,068 | ₩30,442 | ₩30,068 | ₩30,442 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,841 | ₩30,542 | ₩29,841 | ₩30,335 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,122 | ₩30,716 | ₩30,055 | ₩30,148 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,694 | ₩30,489 | ₩29,694 | ₩30,489 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,442 | ₩30,442 | ₩29,815 | ₩29,841 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,442 | ₩30,442 | ₩30,442 | ₩30,442 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,522 | ₩31,110 | ₩30,442 | ₩30,442 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,455 | ₩30,843 | ₩30,375 | ₩30,843 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,562 | ₩30,576 | ₩30,562 | ₩30,562 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,362 | ₩30,976 | ₩30,322 | ₩30,322 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,309 | ₩30,576 | ₩30,309 | ₩30,576 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,716 | ₩30,716 | ₩30,309 | ₩30,509 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,616 | ₩30,976 | ₩30,122 | ₩30,442 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,255 | ₩30,709 | ₩30,055 | ₩30,589 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,455 | ₩30,896 | ₩30,042 | ₩30,042 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,722 | ₩30,976 | ₩30,322 | ₩30,696 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,562 | ₩30,920 | ₩30,562 | ₩30,920 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,175 | ₩30,496 | ₩30,175 | ₩30,496 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,188 | ₩30,188 | ₩30,039 | ₩30,039 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,255 | ₩30,322 | ₩30,175 | ₩30,175 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,282 | ₩30,736 | ₩30,115 | ₩30,115 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,776 | ₩30,843 | ₩30,055 | ₩30,602 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,269 | ₩30,275 | ₩29,681 | ₩29,681 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,455 | ₩30,963 | ₩30,099 | ₩30,275 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,389 | ₩30,883 | ₩29,588 | ₩30,315 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,521 | ₩30,952 | ₩29,521 | ₩30,355 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,815 | ₩30,682 | ₩29,699 | ₩29,908 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,095 | ₩30,466 | ₩30,095 | ₩30,466 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,654 | ₩30,322 | ₩29,654 | ₩30,315 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,601 | ₩30,796 | ₩29,601 | ₩29,601 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,588 | ₩30,275 | ₩29,588 | ₩29,601 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,562 | ₩30,562 | ₩29,507 | ₩29,507 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,469 | ₩30,809 | ₩29,550 | ₩30,809 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,362 | ₩30,963 | ₩29,908 | ₩30,722 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,815 | ₩30,722 | ₩29,521 | ₩30,669 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,534 | ₩30,042 | ₩29,167 | ₩29,975 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,733 | ₩29,494 | ₩28,560 | ₩28,880 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,918 | ₩29,374 | ₩28,907 | ₩28,987 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,534 | ₩29,534 | ₩28,960 | ₩29,294 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,047 | ₩29,374 | ₩28,773 | ₩28,907 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,351 | ₩29,481 | ₩29,240 | ₩29,481 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,133 | ₩30,018 | ₩29,133 | ₩29,534 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,301 | ₩29,841 | ₩29,225 | ₩29,240 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,374 | ₩29,641 | ₩29,107 | ₩29,534 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,080 | ₩29,287 | ₩28,560 | ₩29,247 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,441 | ₩29,601 | ₩28,993 | ₩29,174 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,908 | ₩29,908 | ₩29,574 | ₩29,574 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,694 | ₩30,028 | ₩29,694 | ₩30,028 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,761 | ₩30,976 | ₩29,243 | ₩29,507 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,304 | ₩30,583 | ₩28,733 | ₩29,881 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,601 | ₩29,641 | ₩29,347 | ₩29,492 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,175 | ₩30,711 | ₩29,619 | ₩29,908 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,322 | ₩30,375 | ₩29,401 | ₩30,175 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,816 | ₩30,816 | ₩30,108 | ₩30,429 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,036 | ₩31,036 | ₩30,389 | ₩30,928 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,772 | ₩30,135 | ₩29,772 | ₩30,135 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,881 | ₩30,976 | ₩29,881 | ₩30,135 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,176 | ₩31,377 | ₩29,908 | ₩30,055 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,856 | ₩31,036 | ₩30,469 | ₩30,576 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,789 | ₩30,990 | ₩30,709 | ₩30,709 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,296 | ₩31,296 | ₩30,736 | ₩30,903 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,190 | ₩31,190 | ₩31,190 | ₩31,190 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,949 | ₩31,090 | ₩30,949 | ₩31,016 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,270 | ₩31,377 | ₩30,709 | ₩31,083 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,310 | ₩31,310 | ₩31,050 | ₩31,211 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,736 | ₩31,070 | ₩30,736 | ₩31,070 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,163 | ₩31,163 | ₩31,030 | ₩31,070 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,243 | ₩31,363 | ₩31,170 | ₩31,310 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,243 | ₩31,377 | ₩31,243 | ₩31,310 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,736 | ₩31,924 | ₩30,736 | ₩31,270 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,150 | ₩31,584 | ₩31,110 | ₩31,110 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,310 | ₩31,377 | ₩30,945 | ₩31,270 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,909 | ₩31,310 | ₩30,909 | ₩31,310 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,310 | ₩31,310 | ₩30,909 | ₩30,909 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,163 | ₩31,203 | ₩31,030 | ₩31,030 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,869 | ₩31,203 | ₩30,869 | ₩31,123 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,123 | ₩31,217 | ₩31,096 | ₩31,096 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,056 | ₩31,270 | ₩30,976 | ₩31,270 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,709 | ₩31,270 | ₩30,709 | ₩31,070 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,337 | ₩31,337 | ₩30,616 | ₩30,642 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,843 | ₩31,343 | ₩30,843 | ₩30,883 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,843 | ₩31,150 | ₩30,843 | ₩31,056 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,869 | ₩31,103 | ₩30,843 | ₩30,843 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,230 | ₩31,230 | ₩30,709 | ₩30,709 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,096 | ₩31,126 | ₩30,576 | ₩30,709 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,722 | ₩31,243 | ₩30,722 | ₩30,963 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,923 | ₩31,150 | ₩30,709 | ₩30,709 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,235 | ₩30,976 | ₩30,235 | ₩30,689 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩30,001 | ₩30,055 | ₩29,681 | ₩30,055 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,174 | ₩29,948 | ₩29,174 | ₩29,628 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,640 | ₩29,374 | ₩28,640 | ₩29,107 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,386 | ₩28,640 | ₩28,386 | ₩28,640 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,840 | ₩29,267 | ₩28,306 | ₩28,840 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,106 | ₩28,800 | ₩28,106 | ₩28,800 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,706 | ₩28,706 | ₩28,052 | ₩28,573 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,106 | ₩28,379 | ₩28,106 | ₩28,379 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,506 | ₩28,506 | ₩28,226 | ₩28,419 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,079 | ₩28,633 | ₩28,079 | ₩28,506 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,065 | ₩28,693 | ₩28,052 | ₩28,546 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,720 | ₩28,720 | ₩28,052 | ₩28,681 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,827 | ₩28,913 | ₩28,199 | ₩28,613 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,226 | ₩28,706 | ₩28,226 | ₩28,559 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,760 | ₩28,960 | ₩28,728 | ₩28,827 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,773 | ₩29,174 | ₩28,373 | ₩29,160 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,306 | ₩29,347 | ₩28,306 | ₩29,347 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,760 | ₩28,975 | ₩28,226 | ₩28,439 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,853 | ₩29,441 | ₩28,306 | ₩28,760 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,136 | ₩29,521 | ₩28,706 | ₩29,521 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,693 | ₩29,174 | ₩28,559 | ₩29,174 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,399 | ₩28,827 | ₩28,148 | ₩28,586 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,993 | ₩29,013 | ₩28,493 | ₩28,600 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,366 | ₩29,588 | ₩28,413 | ₩28,413 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,673 | ₩29,240 | ₩28,673 | ₩29,174 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,746 | ₩29,487 | ₩28,426 | ₩29,487 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,907 | ₩28,960 | ₩28,840 | ₩28,947 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,307 | ₩29,307 | ₩28,960 | ₩28,973 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,174 | ₩30,041 | ₩29,174 | ₩29,307 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,307 | ₩29,387 | ₩29,307 | ₩29,387 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,654 | ₩29,906 | ₩28,960 | ₩29,334 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,828 | ₩30,642 | ₩29,681 | ₩29,828 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,148 | ₩30,148 | ₩30,042 | ₩30,042 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,135 | ₩30,642 | ₩30,135 | ₩30,168 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,175 | ₩30,634 | ₩29,748 | ₩30,295 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,694 | ₩30,001 | ₩29,694 | ₩29,988 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,748 | ₩30,334 | ₩29,694 | ₩29,908 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,708 | ₩29,941 | ₩29,708 | ₩29,748 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,694 | ₩30,242 | ₩29,681 | ₩29,801 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,708 | ₩30,042 | ₩29,708 | ₩29,941 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,788 | ₩30,075 | ₩29,681 | ₩29,681 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,734 | ₩30,431 | ₩29,734 | ₩29,981 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,654 | ₩30,449 | ₩29,654 | ₩29,948 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,028 | ₩30,028 | ₩29,848 | ₩29,848 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,270 | ₩31,270 | ₩29,668 | ₩29,668 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,242 | ₩30,242 | ₩29,841 | ₩29,908 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,628 | ₩30,322 | ₩29,628 | ₩30,322 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,387 | ₩29,641 | ₩29,387 | ₩29,641 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,347 | ₩29,941 | ₩29,347 | ₩29,461 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,387 | ₩29,507 | ₩29,200 | ₩29,507 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,042 | ₩30,042 | ₩29,668 | ₩29,668 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,721 | ₩30,188 | ₩29,721 | ₩29,841 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,185 | ₩30,282 | ₩29,855 | ₩30,042 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,375 | ₩30,477 | ₩29,948 | ₩30,055 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,375 | ₩30,569 | ₩30,375 | ₩30,482 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,976 | ₩30,976 | ₩30,402 | ₩30,522 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩31,003 | ₩31,163 | ₩30,843 | ₩30,896 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,230 | ₩31,398 | ₩30,896 | ₩31,183 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,443 | ₩31,443 | ₩30,896 | ₩30,896 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,297 | ₩31,297 | ₩31,003 | ₩31,003 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,136 | ₩31,136 | ₩31,110 | ₩31,110 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,976 | ₩31,190 | ₩30,869 | ₩30,976 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,083 | ₩31,083 | ₩30,736 | ₩30,943 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,297 | ₩31,524 | ₩31,083 | ₩31,083 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,366 | ₩31,711 | ₩31,043 | ₩31,377 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,577 | ₩31,577 | ₩31,510 | ₩31,577 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,217 | ₩32,098 | ₩31,070 | ₩32,098 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,190 | ₩31,610 | ₩31,110 | ₩31,176 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,470 | ₩31,577 | ₩31,470 | ₩31,470 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,577 | ₩31,656 | ₩31,577 | ₩31,656 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,191 | ₩32,191 | ₩31,617 | ₩31,617 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,751 | ₩31,955 | ₩31,751 | ₩31,904 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,684 | ₩31,766 | ₩31,670 | ₩31,766 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,283 | ₩31,788 | ₩31,283 | ₩31,537 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,118 | ₩31,831 | ₩31,118 | ₩31,711 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,430 | ₩31,617 | ₩31,377 | ₩31,617 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,390 | ₩31,764 | ₩31,217 | ₩31,630 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,497 | ₩31,497 | ₩31,390 | ₩31,390 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,710 | ₩32,378 | ₩31,083 | ₩32,378 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,630 | ₩31,630 | ₩31,377 | ₩31,521 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,430 | ₩31,430 | ₩31,070 | ₩31,136 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,617 | ₩32,178 | ₩31,294 | ₩31,907 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,677 | ₩31,767 | ₩31,677 | ₩31,767 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,058 | ₩32,218 | ₩31,203 | ₩32,138 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,577 | ₩31,644 | ₩31,577 | ₩31,644 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,507 | ₩31,510 | ₩31,443 | ₩31,497 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,737 | ₩32,058 | ₩31,737 | ₩31,844 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,605 | ₩32,618 | ₩31,530 | ₩31,530 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,378 | ₩32,632 | ₩32,378 | ₩32,592 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,378 | ₩32,378 | ₩32,378 | ₩32,378 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,980 | ₩31,980 | ₩31,600 | ₩31,644 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,911 | ₩31,911 | ₩31,711 | ₩31,711 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,259 | ₩31,764 | ₩31,259 | ₩31,589 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,443 | ₩31,579 | ₩31,155 | ₩31,410 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,777 | ₩31,777 | ₩31,150 | ₩31,257 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,711 | ₩31,711 | ₩30,709 | ₩31,324 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,118 | ₩31,711 | ₩31,118 | ₩31,711 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,030 | ₩31,110 | ₩31,030 | ₩31,110 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,510 | ₩31,510 | ₩31,211 | ₩31,211 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,510 | ₩31,510 | ₩31,335 | ₩31,430 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,110 | ₩31,417 | ₩30,976 | ₩30,976 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,150 | ₩31,257 | ₩31,110 | ₩31,110 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,257 | ₩31,457 | ₩31,257 | ₩31,355 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,377 | ₩31,413 | ₩31,353 | ₩31,377 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,323 | ₩31,751 | ₩31,310 | ₩31,550 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,473 | ₩31,473 | ₩31,377 | ₩31,377 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,243 | ₩31,764 | ₩31,243 | ₩31,711 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,553 | ₩31,564 | ₩31,249 | ₩31,564 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,410 | ₩31,430 | ₩31,410 | ₩31,430 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,243 | ₩31,724 | ₩31,243 | ₩31,443 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,764 | ₩31,764 | ₩31,217 | ₩31,257 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,360 | ₩31,662 | ₩31,360 | ₩31,662 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,350 | ₩31,737 | ₩31,350 | ₩31,484 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,243 | ₩31,243 | ₩31,016 | ₩31,210 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,510 | ₩31,510 | ₩31,171 | ₩31,176 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,056 | ₩31,590 | ₩31,056 | ₩31,589 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,869 | ₩31,430 | ₩30,869 | ₩31,350 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,176 | ₩31,308 | ₩30,976 | ₩31,212 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,524 | ₩31,614 | ₩31,083 | ₩31,176 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,751 | ₩31,751 | ₩31,297 | ₩31,737 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,138 | ₩31,550 | ₩31,138 | ₩31,550 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,163 | ₩31,520 | ₩31,043 | ₩31,043 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,323 | ₩31,697 | ₩30,829 | ₩31,103 | -0.70% | 6.4천 |
|---|
