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 | ₩26,374 | ₩26,774 | ₩26,347 | ₩26,774 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,480 | ₩26,994 | ₩26,347 | ₩26,967 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,867 | ₩26,867 | ₩26,634 | ₩26,774 | -0.35% | 836 |
| 2026.10.06 | ₩26,814 | ₩27,149 | ₩26,360 | ₩27,054 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 506 |
| 2026.10.02 | ₩27,041 | ₩27,922 | ₩26,627 | ₩26,961 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,072 | ₩27,334 | ₩26,754 | ₩27,027 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,507 | ₩27,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,334 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,361 | ₩27,561 | ₩27,182 | ₩27,182 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,374 | ₩28,002 | ₩27,041 | ₩27,628 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,135 | ₩28,362 | ₩27,388 | ₩27,828 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,549 | ₩28,549 | ₩28,415 | ₩28,415 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,165 | ₩28,979 | ₩28,165 | ₩28,549 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,495 | ₩28,856 | ₩28,215 | ₩28,215 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,829 | ₩28,829 | ₩28,696 | ₩28,696 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,136 | ₩29,136 | ₩28,228 | ₩28,629 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,402 | ₩28,789 | ₩28,135 | ₩28,596 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,549 | ₩29,091 | ₩28,362 | ₩28,387 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,817 | ₩29,817 | ₩28,362 | ₩28,696 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,229 | ₩29,824 | ₩28,068 | ₩29,824 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,430 | ₩29,963 | ₩29,323 | ₩29,456 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,137 | ₩30,137 | ₩29,557 | ₩29,677 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,624 | ₩30,624 | ₩29,964 | ₩29,964 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,990 | ₩30,217 | ₩29,990 | ₩30,217 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,150 | ₩30,457 | ₩29,964 | ₩30,110 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,671 | ₩30,671 | ₩30,671 | ₩30,671 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,297 | ₩30,551 | ₩29,790 | ₩30,551 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,444 | ₩30,571 | ₩30,231 | ₩30,571 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,257 | ₩30,591 | ₩30,257 | ₩30,451 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,044 | ₩30,231 | ₩30,044 | ₩30,231 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,364 | ₩30,364 | ₩30,008 | ₩30,008 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,457 | ₩30,457 | ₩30,231 | ₩30,231 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,431 | ₩31,352 | ₩30,431 | ₩30,898 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,057 | ₩30,431 | ₩30,057 | ₩30,431 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,830 | ₩30,531 | ₩29,830 | ₩30,324 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,110 | ₩30,704 | ₩30,044 | ₩30,137 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,683 | ₩30,477 | ₩29,683 | ₩30,477 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,431 | ₩30,431 | ₩29,803 | ₩29,830 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,431 | ₩30,431 | ₩30,431 | ₩30,431 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,511 | ₩31,098 | ₩30,431 | ₩30,431 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,444 | ₩30,831 | ₩30,364 | ₩30,831 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,551 | ₩30,564 | ₩30,551 | ₩30,551 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,351 | ₩30,964 | ₩30,311 | ₩30,311 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,297 | ₩30,564 | ₩30,297 | ₩30,564 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,704 | ₩30,704 | ₩30,297 | ₩30,497 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,604 | ₩30,964 | ₩30,110 | ₩30,431 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,244 | ₩30,698 | ₩30,044 | ₩30,578 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,444 | ₩30,884 | ₩30,030 | ₩30,030 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,711 | ₩30,965 | ₩30,311 | ₩30,684 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,551 | ₩30,909 | ₩30,551 | ₩30,909 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,164 | ₩30,484 | ₩30,164 | ₩30,484 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,177 | ₩30,177 | ₩30,028 | ₩30,028 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,244 | ₩30,311 | ₩30,164 | ₩30,164 | -0.26% | 1.3천 |
|---|
| 2026.07.24 | ₩30,271 | ₩30,724 | ₩30,104 | ₩30,104 | -0.55% | 2.2천 |
|---|
| 2026.07.23 | ₩30,764 | ₩30,831 | ₩30,044 | ₩30,591 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,257 | ₩30,264 | ₩29,670 | ₩29,670 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,444 | ₩30,951 | ₩30,087 | ₩30,264 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,377 | ₩30,871 | ₩29,577 | ₩30,304 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,510 | ₩30,940 | ₩29,510 | ₩30,344 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,803 | ₩30,671 | ₩29,688 | ₩29,897 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,084 | ₩30,454 | ₩30,084 | ₩30,454 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,643 | ₩30,311 | ₩29,643 | ₩30,304 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,590 | ₩30,785 | ₩29,590 | ₩29,590 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,577 | ₩30,264 | ₩29,577 | ₩29,590 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,551 | ₩30,551 | ₩29,496 | ₩29,496 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,457 | ₩30,798 | ₩29,539 | ₩30,798 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,351 | ₩30,951 | ₩29,897 | ₩30,711 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,803 | ₩30,711 | ₩29,510 | ₩30,658 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,523 | ₩30,030 | ₩29,156 | ₩29,964 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,722 | ₩29,483 | ₩28,549 | ₩28,869 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,908 | ₩29,363 | ₩28,896 | ₩28,976 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,523 | ₩29,523 | ₩28,949 | ₩29,283 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,036 | ₩29,363 | ₩28,762 | ₩28,896 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,340 | ₩29,470 | ₩29,229 | ₩29,470 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,122 | ₩30,007 | ₩29,122 | ₩29,523 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,290 | ₩29,830 | ₩29,214 | ₩29,229 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,363 | ₩29,630 | ₩29,096 | ₩29,523 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,069 | ₩29,276 | ₩28,549 | ₩29,236 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,430 | ₩29,590 | ₩28,983 | ₩29,163 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,897 | ₩29,897 | ₩29,563 | ₩29,563 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,683 | ₩30,017 | ₩29,683 | ₩30,017 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,750 | ₩30,965 | ₩29,232 | ₩29,496 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,292 | ₩30,572 | ₩28,722 | ₩29,870 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,590 | ₩29,630 | ₩29,336 | ₩29,481 | -0.37% | 5천 |
|---|
| 2026.06.09 | ₩30,164 | ₩30,699 | ₩29,608 | ₩29,897 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩30,311 | ₩30,364 | ₩29,390 | ₩30,164 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,804 | ₩30,804 | ₩30,097 | ₩30,417 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,025 | ₩31,025 | ₩30,378 | ₩30,917 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,761 | ₩30,124 | ₩29,761 | ₩30,124 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,870 | ₩30,965 | ₩29,870 | ₩30,124 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,165 | ₩31,365 | ₩29,897 | ₩30,044 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,844 | ₩31,025 | ₩30,457 | ₩30,564 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,778 | ₩30,978 | ₩30,698 | ₩30,698 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,284 | ₩31,284 | ₩30,724 | ₩30,891 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,938 | ₩31,078 | ₩30,938 | ₩31,004 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,258 | ₩31,365 | ₩30,698 | ₩31,071 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,298 | ₩31,298 | ₩31,038 | ₩31,199 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,724 | ₩31,058 | ₩30,724 | ₩31,058 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,151 | ₩31,151 | ₩31,018 | ₩31,058 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,232 | ₩31,352 | ₩31,158 | ₩31,298 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,232 | ₩31,365 | ₩31,232 | ₩31,298 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,724 | ₩31,912 | ₩30,724 | ₩31,258 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,138 | ₩31,572 | ₩31,098 | ₩31,098 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,298 | ₩31,365 | ₩30,934 | ₩31,258 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,898 | ₩31,298 | ₩30,898 | ₩31,298 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,298 | ₩31,298 | ₩30,898 | ₩30,898 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,151 | ₩31,191 | ₩31,018 | ₩31,018 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,858 | ₩31,191 | ₩30,858 | ₩31,111 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,111 | ₩31,205 | ₩31,085 | ₩31,085 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,045 | ₩31,258 | ₩30,965 | ₩31,258 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,698 | ₩31,258 | ₩30,698 | ₩31,058 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,325 | ₩31,325 | ₩30,604 | ₩30,631 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,831 | ₩31,332 | ₩30,831 | ₩30,871 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,831 | ₩31,138 | ₩30,831 | ₩31,045 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,858 | ₩31,091 | ₩30,831 | ₩30,831 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,218 | ₩31,218 | ₩30,698 | ₩30,698 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,085 | ₩31,114 | ₩30,564 | ₩30,698 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,711 | ₩31,232 | ₩30,711 | ₩30,951 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,911 | ₩31,138 | ₩30,698 | ₩30,698 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,224 | ₩30,964 | ₩30,224 | ₩30,678 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,990 | ₩30,044 | ₩29,670 | ₩30,044 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,163 | ₩29,937 | ₩29,163 | ₩29,617 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,629 | ₩29,363 | ₩28,629 | ₩29,096 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,375 | ₩28,629 | ₩28,375 | ₩28,629 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,829 | ₩29,256 | ₩28,295 | ₩28,829 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,095 | ₩28,789 | ₩28,095 | ₩28,789 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,696 | ₩28,696 | ₩28,042 | ₩28,562 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,095 | ₩28,369 | ₩28,095 | ₩28,369 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,495 | ₩28,496 | ₩28,215 | ₩28,409 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,068 | ₩28,622 | ₩28,068 | ₩28,495 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,055 | ₩28,682 | ₩28,042 | ₩28,535 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,709 | ₩28,709 | ₩28,042 | ₩28,671 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,816 | ₩28,902 | ₩28,188 | ₩28,602 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,215 | ₩28,696 | ₩28,215 | ₩28,549 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,749 | ₩28,949 | ₩28,717 | ₩28,816 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,762 | ₩29,163 | ₩28,362 | ₩29,149 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,295 | ₩29,336 | ₩28,295 | ₩29,336 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,749 | ₩28,965 | ₩28,215 | ₩28,429 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,842 | ₩29,430 | ₩28,295 | ₩28,749 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,125 | ₩29,510 | ₩28,696 | ₩29,510 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,682 | ₩29,163 | ₩28,549 | ₩29,163 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,389 | ₩28,816 | ₩28,138 | ₩28,575 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,589 | ₩28,589 | ₩28,589 | ₩28,589 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,983 | ₩29,003 | ₩28,482 | ₩28,589 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,355 | ₩29,577 | ₩28,402 | ₩28,402 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,663 | ₩29,229 | ₩28,663 | ₩29,163 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,736 | ₩29,476 | ₩28,415 | ₩29,476 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,896 | ₩28,949 | ₩28,829 | ₩28,936 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,296 | ₩29,296 | ₩28,949 | ₩28,963 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,163 | ₩30,030 | ₩29,163 | ₩29,296 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,296 | ₩29,376 | ₩29,296 | ₩29,376 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,643 | ₩29,894 | ₩28,949 | ₩29,323 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,817 | ₩30,631 | ₩29,670 | ₩29,817 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,137 | ₩30,137 | ₩30,030 | ₩30,030 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,124 | ₩30,631 | ₩30,124 | ₩30,157 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,164 | ₩30,622 | ₩29,737 | ₩30,284 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,683 | ₩29,990 | ₩29,683 | ₩29,977 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,737 | ₩30,323 | ₩29,683 | ₩29,897 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,697 | ₩29,930 | ₩29,697 | ₩29,737 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,683 | ₩30,231 | ₩29,670 | ₩29,790 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,697 | ₩30,030 | ₩29,697 | ₩29,930 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,670 | ₩29,670 | ₩29,670 | ₩29,670 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,777 | ₩30,064 | ₩29,670 | ₩29,670 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,723 | ₩30,420 | ₩29,723 | ₩29,970 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,643 | ₩30,437 | ₩29,643 | ₩29,937 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,017 | ₩30,017 | ₩29,837 | ₩29,837 | -0.60% | 1.6천 |
|---|
| 2026.02.09 | ₩31,258 | ₩31,258 | ₩29,657 | ₩29,657 | -5.12% | 2천 |
|---|
| 2026.02.06 | ₩30,231 | ₩30,231 | ₩29,830 | ₩29,897 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,617 | ₩30,310 | ₩29,617 | ₩30,310 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,376 | ₩29,630 | ₩29,376 | ₩29,630 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,336 | ₩29,930 | ₩29,336 | ₩29,450 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,376 | ₩29,496 | ₩29,189 | ₩29,496 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,030 | ₩30,030 | ₩29,657 | ₩29,657 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,710 | ₩30,177 | ₩29,710 | ₩29,830 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,174 | ₩30,270 | ₩29,843 | ₩30,030 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,364 | ₩30,465 | ₩29,937 | ₩30,044 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,364 | ₩30,558 | ₩30,364 | ₩30,471 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,965 | ₩30,965 | ₩30,391 | ₩30,511 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩30,991 | ₩31,151 | ₩30,831 | ₩30,884 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,218 | ₩31,386 | ₩30,884 | ₩31,171 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,432 | ₩31,432 | ₩30,884 | ₩30,884 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,285 | ₩31,285 | ₩30,991 | ₩30,991 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,125 | ₩31,125 | ₩31,098 | ₩31,098 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,965 | ₩31,178 | ₩30,858 | ₩30,965 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,071 | ₩31,071 | ₩30,724 | ₩30,931 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,285 | ₩31,512 | ₩31,071 | ₩31,071 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,354 | ₩31,699 | ₩31,031 | ₩31,365 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,565 | ₩31,565 | ₩31,498 | ₩31,565 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,205 | ₩32,086 | ₩31,058 | ₩32,086 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,178 | ₩31,599 | ₩31,098 | ₩31,165 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,458 | ₩31,565 | ₩31,458 | ₩31,458 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,565 | ₩31,644 | ₩31,565 | ₩31,644 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,179 | ₩32,179 | ₩31,605 | ₩31,605 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,739 | ₩31,943 | ₩31,739 | ₩31,892 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,672 | ₩31,754 | ₩31,659 | ₩31,754 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,272 | ₩31,776 | ₩31,272 | ₩31,525 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,106 | ₩31,819 | ₩31,106 | ₩31,699 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,418 | ₩31,605 | ₩31,365 | ₩31,605 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,378 | ₩31,752 | ₩31,205 | ₩31,619 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,485 | ₩31,485 | ₩31,378 | ₩31,378 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,699 | ₩32,366 | ₩31,071 | ₩32,366 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,619 | ₩31,619 | ₩31,365 | ₩31,509 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,418 | ₩31,418 | ₩31,058 | ₩31,125 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,605 | ₩32,166 | ₩31,282 | ₩31,895 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,665 | ₩31,755 | ₩31,665 | ₩31,755 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,046 | ₩32,206 | ₩31,191 | ₩32,126 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,565 | ₩31,632 | ₩31,565 | ₩31,632 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,496 | ₩31,498 | ₩31,432 | ₩31,485 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,725 | ₩32,046 | ₩31,725 | ₩31,832 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,593 | ₩32,606 | ₩31,518 | ₩31,518 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,366 | ₩32,620 | ₩32,366 | ₩32,580 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,968 | ₩31,968 | ₩31,588 | ₩31,632 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,899 | ₩31,899 | ₩31,699 | ₩31,699 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,247 | ₩31,752 | ₩31,247 | ₩31,577 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,432 | ₩31,567 | ₩31,143 | ₩31,398 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,765 | ₩31,765 | ₩31,138 | ₩31,245 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,699 | ₩31,699 | ₩30,698 | ₩31,312 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,106 | ₩31,699 | ₩31,106 | ₩31,699 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,018 | ₩31,098 | ₩31,018 | ₩31,098 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,498 | ₩31,498 | ₩31,200 | ₩31,200 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,498 | ₩31,498 | ₩31,323 | ₩31,418 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,098 | ₩31,405 | ₩30,965 | ₩30,965 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,138 | ₩31,245 | ₩31,098 | ₩31,098 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,245 | ₩31,445 | ₩31,245 | ₩31,343 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,365 | ₩31,401 | ₩31,341 | ₩31,365 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,312 | ₩31,739 | ₩31,298 | ₩31,538 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,461 | ₩31,461 | ₩31,365 | ₩31,365 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,232 | ₩31,752 | ₩31,232 | ₩31,699 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,541 | ₩31,552 | ₩31,237 | ₩31,552 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,398 | ₩31,418 | ₩31,398 | ₩31,418 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,232 | ₩31,712 | ₩31,232 | ₩31,432 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,752 | ₩31,752 | ₩31,205 | ₩31,245 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,348 | ₩31,651 | ₩31,348 | ₩31,651 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,338 | ₩31,725 | ₩31,338 | ₩31,472 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,232 | ₩31,232 | ₩31,004 | ₩31,198 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,498 | ₩31,498 | ₩31,159 | ₩31,165 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,045 | ₩31,579 | ₩31,045 | ₩31,577 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,858 | ₩31,418 | ₩30,858 | ₩31,338 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,165 | ₩31,296 | ₩30,965 | ₩31,200 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,512 | ₩31,602 | ₩31,071 | ₩31,165 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,739 | ₩31,739 | ₩31,285 | ₩31,725 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,126 | ₩31,538 | ₩31,126 | ₩31,538 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,151 | ₩31,508 | ₩31,031 | ₩31,031 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,312 | ₩31,685 | ₩30,818 | ₩31,091 | -0.70% | 6.4천 |
|---|
