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 | ₩26,381 | ₩26,782 | ₩26,354 | ₩26,782 | +1.52% | 3.1천 |
| 2026.10.08 | ₩26,488 | ₩27,002 | ₩26,354 | ₩26,975 | +1.84% | 1.9만 |
| 2026.10.07 | ₩26,875 | ₩26,875 | ₩26,642 | ₩26,782 | -0.35% | 836 |
| 2026.10.06 | ₩26,822 | ₩27,157 | ₩26,368 | ₩27,062 | +0.90% | 6.1천 |
| 2026.10.05 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 506 |
| 2026.10.02 | ₩27,049 | ₩27,930 | ₩26,635 | ₩26,969 | -0.30% | 5.8천 |
| 2026.10.01 | ₩27,080 | ₩27,342 | ₩26,762 | ₩27,035 | -0.17% | 1.8천 |
| 2026.09.30 | ₩26,515 | ₩27,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,515 |
| ₩27,342 |
| +3.12% |
| 1.4천 |
| 2026.09.29 | ₩27,369 | ₩27,569 | ₩27,190 | ₩27,190 | -0.65% | 1.3천 |
|---|
| 2026.09.28 | ₩27,382 | ₩28,010 | ₩27,049 | ₩27,636 | +0.93% | 2.3천 |
|---|
| 2026.09.25 | ₩28,143 | ₩28,370 | ₩27,396 | ₩27,836 | -1.09% | 3.4천 |
|---|
| 2026.09.24 | ₩28,557 | ₩28,557 | ₩28,424 | ₩28,424 | -0.47% | 832 |
|---|
| 2026.09.23 | ₩28,173 | ₩28,988 | ₩28,173 | ₩28,557 | +1.36% | 1.5천 |
|---|
| 2026.09.22 | ₩28,504 | ₩28,864 | ₩28,224 | ₩28,224 | -0.98% | 1천 |
|---|
| 2026.09.21 | ₩28,838 | ₩28,838 | ₩28,704 | ₩28,704 | -0.46% | 482 |
|---|
| 2026.09.18 | ₩29,145 | ₩29,145 | ₩28,237 | ₩28,637 | -1.74% | 3.9천 |
|---|
| 2026.09.17 | ₩28,411 | ₩28,798 | ₩28,143 | ₩28,604 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩28,557 | ₩29,100 | ₩28,370 | ₩28,395 | -0.57% | 2.4천 |
|---|
| 2026.09.15 | ₩29,826 | ₩29,826 | ₩28,370 | ₩28,704 | -3.76% | 6.6천 |
|---|
| 2026.09.14 | ₩29,238 | ₩29,833 | ₩28,077 | ₩29,833 | +2.03% | 2.5천 |
|---|
| 2026.09.11 | ₩29,439 | ₩29,972 | ₩29,332 | ₩29,465 | +0.09% | 3.9천 |
|---|
| 2026.09.10 | ₩30,146 | ₩30,146 | ₩29,566 | ₩29,686 | -1.53% | 5.1천 |
|---|
| 2026.09.09 | ₩30,633 | ₩30,633 | ₩29,973 | ₩29,973 | -2.16% | 671 |
|---|
| 2026.09.08 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩29,999 | ₩30,226 | ₩29,999 | ₩30,226 | +0.76% | 761 |
|---|
| 2026.09.03 | ₩30,159 | ₩30,467 | ₩29,973 | ₩30,119 | -0.13% | 2.8천 |
|---|
| 2026.09.02 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 145 |
|---|
| 2026.09.01 | ₩30,306 | ₩30,560 | ₩29,799 | ₩30,560 | +0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩30,453 | ₩30,580 | ₩30,240 | ₩30,580 | +0.42% | 2.3천 |
|---|
| 2026.08.28 | ₩30,266 | ₩30,600 | ₩30,266 | ₩30,460 | +0.64% | 3.5천 |
|---|
| 2026.08.27 | ₩30,053 | ₩30,240 | ₩30,053 | ₩30,240 | +0.62% | 1.3천 |
|---|
| 2026.08.26 | ₩30,373 | ₩30,373 | ₩30,017 | ₩30,017 | -1.17% | 2.4천 |
|---|
| 2026.08.25 | ₩30,467 | ₩30,467 | ₩30,240 | ₩30,240 | -0.74% | 477 |
|---|
| 2026.08.24 | ₩30,440 | ₩31,361 | ₩30,440 | ₩30,907 | +1.54% | 2.9천 |
|---|
| 2026.08.21 | ₩30,066 | ₩30,440 | ₩30,066 | ₩30,440 | +1.24% | 2.2천 |
|---|
| 2026.08.20 | ₩29,839 | ₩30,540 | ₩29,839 | ₩30,333 | +1.66% | 1.8천 |
|---|
| 2026.08.19 | ₩30,119 | ₩30,714 | ₩30,053 | ₩30,146 | +0.09% | 3.8천 |
|---|
| 2026.08.18 | ₩29,692 | ₩30,487 | ₩29,692 | ₩30,487 | +2.68% | 309 |
|---|
| 2026.08.17 | ₩30,440 | ₩30,440 | ₩29,812 | ₩29,839 | -1.97% | 7.5천 |
|---|
| 2026.08.14 | ₩30,440 | ₩30,440 | ₩30,440 | ₩30,440 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩30,520 | ₩31,107 | ₩30,440 | ₩30,440 | -0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩30,453 | ₩30,840 | ₩30,373 | ₩30,840 | +1.27% | 847 |
|---|
| 2026.08.11 | ₩30,560 | ₩30,573 | ₩30,560 | ₩30,560 | 0.00% | 633 |
|---|
| 2026.08.10 | ₩30,360 | ₩30,974 | ₩30,320 | ₩30,320 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩30,306 | ₩30,573 | ₩30,306 | ₩30,573 | +0.88% | 1.3천 |
|---|
| 2026.08.06 | ₩30,714 | ₩30,714 | ₩30,306 | ₩30,507 | -0.67% | 2.6천 |
|---|
| 2026.08.05 | ₩30,613 | ₩30,974 | ₩30,119 | ₩30,440 | -0.57% | 6.9천 |
|---|
| 2026.08.04 | ₩30,253 | ₩30,707 | ₩30,053 | ₩30,587 | +1.10% | 3천 |
|---|
| 2026.08.03 | ₩30,453 | ₩30,894 | ₩30,039 | ₩30,039 | -1.36% | 2.3천 |
|---|
| 2026.07.31 | ₩30,720 | ₩30,974 | ₩30,320 | ₩30,693 | -0.09% | 5.9천 |
|---|
| 2026.07.30 | ₩30,560 | ₩30,918 | ₩30,560 | ₩30,918 | +1.17% | 1천 |
|---|
| 2026.07.29 | ₩30,173 | ₩30,493 | ₩30,173 | ₩30,493 | +1.06% | 4.5천 |
|---|
| 2026.07.28 | ₩30,186 | ₩30,186 | ₩30,037 | ₩30,037 | -0.50% | 419 |
|---|
| 2026.07.27 | ₩30,253 | ₩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 | ₩30,840 | ₩30,053 | ₩30,600 | -0.56% | 5.9천 |
|---|
| 2026.07.22 | ₩30,266 | ₩30,273 | ₩29,679 | ₩29,679 | -1.94% | 1.2천 |
|---|
| 2026.07.21 | ₩30,453 | ₩30,961 | ₩30,096 | ₩30,273 | -0.59% | 1.7천 |
|---|
| 2026.07.20 | ₩30,386 | ₩30,880 | ₩29,585 | ₩30,313 | -0.24% | 4천 |
|---|
| 2026.07.17 | ₩29,519 | ₩30,949 | ₩29,519 | ₩30,353 | +2.83% | 4.8천 |
|---|
| 2026.07.16 | ₩29,812 | ₩30,680 | ₩29,697 | ₩29,906 | +0.31% | 3.6천 |
|---|
| 2026.07.15 | ₩30,093 | ₩30,464 | ₩30,093 | ₩30,464 | +1.23% | 575 |
|---|
| 2026.07.14 | ₩29,652 | ₩30,320 | ₩29,652 | ₩30,313 | +2.23% | 1.6천 |
|---|
| 2026.07.13 | ₩29,599 | ₩30,794 | ₩29,599 | ₩29,599 | 0.00% | 780 |
|---|
| 2026.07.10 | ₩29,585 | ₩30,273 | ₩29,585 | ₩29,599 | +0.05% | 2.6천 |
|---|
| 2026.07.09 | ₩30,560 | ₩30,560 | ₩29,505 | ₩29,505 | -3.45% | 2.9천 |
|---|
| 2026.07.08 | ₩30,467 | ₩30,807 | ₩29,548 | ₩30,807 | +1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩30,360 | ₩30,960 | ₩29,906 | ₩30,720 | +1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩29,812 | ₩30,720 | ₩29,519 | ₩30,667 | +2.87% | 7.1천 |
|---|
| 2026.07.02 | ₩29,532 | ₩30,039 | ₩29,165 | ₩29,973 | +1.49% | 3.4천 |
|---|
| 2026.07.01 | ₩28,731 | ₩29,492 | ₩28,557 | ₩28,878 | +0.51% | 2.7천 |
|---|
| 2026.06.30 | ₩28,916 | ₩29,372 | ₩28,904 | ₩28,985 | +0.24% | 3.5천 |
|---|
| 2026.06.29 | ₩29,532 | ₩29,532 | ₩28,957 | ₩29,292 | -0.81% | 6.7천 |
|---|
| 2026.06.26 | ₩29,045 | ₩29,372 | ₩28,771 | ₩28,904 | -0.48% | 4.8천 |
|---|
| 2026.06.25 | ₩29,348 | ₩29,479 | ₩29,238 | ₩29,479 | +0.44% | 1.1천 |
|---|
| 2026.06.24 | ₩29,131 | ₩30,016 | ₩29,131 | ₩29,532 | +1.38% | 3.9천 |
|---|
| 2026.06.23 | ₩29,298 | ₩29,839 | ₩29,223 | ₩29,238 | -0.21% | 2천 |
|---|
| 2026.06.22 | ₩29,372 | ₩29,639 | ₩29,105 | ₩29,532 | +0.55% | 5.6천 |
|---|
| 2026.06.18 | ₩29,078 | ₩29,285 | ₩28,557 | ₩29,245 | +0.57% | 5.6천 |
|---|
| 2026.06.17 | ₩29,439 | ₩29,599 | ₩28,991 | ₩29,171 | -0.91% | 5.2천 |
|---|
| 2026.06.16 | ₩29,906 | ₩29,906 | ₩29,572 | ₩29,572 | -1.12% | 2.6천 |
|---|
| 2026.06.15 | ₩29,692 | ₩30,026 | ₩29,692 | ₩30,026 | +1.12% | 2.3천 |
|---|
| 2026.06.12 | ₩29,759 | ₩30,974 | ₩29,241 | ₩29,505 | -0.85% | 5천 |
|---|
| 2026.06.11 | ₩30,302 | ₩30,581 | ₩28,731 | ₩29,879 | -1.39% | 3천 |
|---|
| 2026.06.10 | ₩29,599 | ₩29,639 | ₩29,345 | ₩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 | ₩30,373 | ₩29,398 | ₩30,173 | -0.48% | 4.8천 |
|---|
| 2026.06.05 | ₩30,814 | ₩30,814 | ₩30,106 | ₩30,426 | -1.26% | 1.2천 |
|---|
| 2026.06.04 | ₩31,034 | ₩31,034 | ₩30,387 | ₩30,926 | -0.35% | 1.4천 |
|---|
| 2026.06.03 | ₩29,770 | ₩30,133 | ₩29,770 | ₩30,133 | +1.22% | 650 |
|---|
| 2026.06.02 | ₩29,879 | ₩30,974 | ₩29,879 | ₩30,133 | +0.85% | 2.2천 |
|---|
| 2026.06.01 | ₩31,174 | ₩31,374 | ₩29,906 | ₩30,053 | -3.60% | 1.8만 |
|---|
| 2026.05.29 | ₩30,854 | ₩31,034 | ₩30,467 | ₩30,573 | -0.91% | 1.2만 |
|---|
| 2026.05.28 | ₩30,787 | ₩30,987 | ₩30,707 | ₩30,707 | -0.26% | 8.9만 |
|---|
| 2026.05.27 | ₩31,294 | ₩31,294 | ₩30,734 | ₩30,900 | -1.26% | 2.8천 |
|---|
| 2026.05.26 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 475 |
|---|
| 2026.05.22 | ₩30,947 | ₩31,087 | ₩30,947 | ₩31,014 | +0.22% | 1천 |
|---|
| 2026.05.21 | ₩31,268 | ₩31,374 | ₩30,707 | ₩31,081 | -0.60% | 6.1천 |
|---|
| 2026.05.20 | ₩31,308 | ₩31,308 | ₩31,047 | ₩31,209 | -0.32% | 7.8천 |
|---|
| 2026.05.19 | ₩30,734 | ₩31,067 | ₩30,734 | ₩31,067 | +1.09% | 613 |
|---|
| 2026.05.18 | ₩31,161 | ₩31,161 | ₩31,027 | ₩31,067 | -0.30% | 1.4천 |
|---|
| 2026.05.15 | ₩31,241 | ₩31,361 | ₩31,167 | ₩31,308 | +0.21% | 2.6천 |
|---|
| 2026.05.14 | ₩31,241 | ₩31,374 | ₩31,241 | ₩31,308 | +0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩30,734 | ₩31,922 | ₩30,734 | ₩31,268 | +1.74% | 2.5만 |
|---|
| 2026.05.12 | ₩31,147 | ₩31,581 | ₩31,107 | ₩31,107 | -0.13% | 3.5천 |
|---|
| 2026.05.11 | ₩31,308 | ₩31,374 | ₩30,943 | ₩31,268 | -0.13% | 1만 |
|---|
| 2026.05.08 | ₩30,907 | ₩31,308 | ₩30,907 | ₩31,308 | +1.30% | 1.1천 |
|---|
| 2026.05.07 | ₩31,308 | ₩31,308 | ₩30,907 | ₩30,907 | -1.28% | 2.2천 |
|---|
| 2026.05.06 | ₩31,161 | ₩31,201 | ₩31,027 | ₩31,027 | -0.43% | 3.3천 |
|---|
| 2026.05.05 | ₩30,867 | ₩31,201 | ₩30,867 | ₩31,121 | +0.82% | 2.7천 |
|---|
| 2026.05.04 | ₩31,121 | ₩31,214 | ₩31,094 | ₩31,094 | -0.09% | 3.4천 |
|---|
| 2026.05.01 | ₩31,054 | ₩31,268 | ₩30,974 | ₩31,268 | +0.69% | 5.3천 |
|---|
| 2026.04.30 | ₩30,707 | ₩31,268 | ₩30,707 | ₩31,067 | +1.17% | 2.1천 |
|---|
| 2026.04.29 | ₩31,334 | ₩31,334 | ₩30,614 | ₩30,640 | -2.22% | 2.5천 |
|---|
| 2026.04.28 | ₩30,840 | ₩31,341 | ₩30,840 | ₩30,880 | +0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩30,840 | ₩31,147 | ₩30,840 | ₩31,054 | +0.69% | 2.7천 |
|---|
| 2026.04.24 | ₩30,867 | ₩31,100 | ₩30,840 | ₩30,840 | -0.09% | 3.3천 |
|---|
| 2026.04.23 | ₩31,228 | ₩31,228 | ₩30,707 | ₩30,707 | -1.67% | 5.2천 |
|---|
| 2026.04.22 | ₩31,094 | ₩31,124 | ₩30,573 | ₩30,707 | -1.25% | 4.4천 |
|---|
| 2026.04.21 | ₩30,720 | ₩31,241 | ₩30,720 | ₩30,961 | +0.78% | 4.5천 |
|---|
| 2026.04.20 | ₩30,920 | ₩31,147 | ₩30,707 | ₩30,707 | -0.69% | 9.9천 |
|---|
| 2026.04.17 | ₩30,233 | ₩30,974 | ₩30,233 | ₩30,687 | +1.50% | 6.4천 |
|---|
| 2026.04.16 | ₩29,999 | ₩30,053 | ₩29,679 | ₩30,053 | +0.18% | 9.9천 |
|---|
| 2026.04.15 | ₩29,171 | ₩29,946 | ₩29,171 | ₩29,625 | +1.56% | 9.5천 |
|---|
| 2026.04.14 | ₩28,637 | ₩29,372 | ₩28,637 | ₩29,105 | +1.63% | 1.6만 |
|---|
| 2026.04.13 | ₩28,384 | ₩28,637 | ₩28,384 | ₩28,637 | +0.89% | 3천 |
|---|
| 2026.04.10 | ₩28,838 | ₩29,265 | ₩28,304 | ₩28,838 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩28,103 | ₩28,798 | ₩28,103 | ₩28,798 | +2.47% | 997 |
|---|
| 2026.04.08 | ₩28,704 | ₩28,704 | ₩28,050 | ₩28,571 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩28,103 | ₩28,377 | ₩28,103 | ₩28,377 | +0.97% | 671 |
|---|
| 2026.04.06 | ₩28,504 | ₩28,504 | ₩28,224 | ₩28,417 | -0.30% | 2.3천 |
|---|
| 2026.04.02 | ₩28,077 | ₩28,631 | ₩28,077 | ₩28,504 | +1.52% | 1.1천 |
|---|
| 2026.04.01 | ₩28,063 | ₩28,691 | ₩28,050 | ₩28,544 | +1.71% | 2.2천 |
|---|
| 2026.03.31 | ₩28,718 | ₩28,718 | ₩28,050 | ₩28,679 | -0.13% | 2천 |
|---|
| 2026.03.30 | ₩28,824 | ₩28,911 | ₩28,197 | ₩28,611 | -0.74% | 3.8천 |
|---|
| 2026.03.27 | ₩28,224 | ₩28,704 | ₩28,224 | ₩28,557 | +1.18% | 2.1천 |
|---|
| 2026.03.26 | ₩28,758 | ₩28,958 | ₩28,726 | ₩28,824 | +0.23% | 2.6천 |
|---|
| 2026.03.25 | ₩28,771 | ₩29,171 | ₩28,370 | ₩29,158 | +1.35% | 2.3천 |
|---|
| 2026.03.24 | ₩28,304 | ₩29,345 | ₩28,304 | ₩29,345 | +3.68% | 1.8천 |
|---|
| 2026.03.23 | ₩28,758 | ₩28,973 | ₩28,224 | ₩28,437 | -1.11% | 9천 |
|---|
| 2026.03.20 | ₩28,851 | ₩29,439 | ₩28,304 | ₩28,758 | -0.32% | 5천 |
|---|
| 2026.03.19 | ₩29,134 | ₩29,519 | ₩28,704 | ₩29,519 | +1.32% | 1.4천 |
|---|
| 2026.03.18 | ₩28,691 | ₩29,171 | ₩28,557 | ₩29,171 | +1.68% | 2.7천 |
|---|
| 2026.03.17 | ₩28,397 | ₩28,824 | ₩28,146 | ₩28,584 | +0.66% | 2.3만 |
|---|
| 2026.03.16 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩28,991 | ₩29,011 | ₩28,491 | ₩28,597 | -1.36% | 4.4천 |
|---|
| 2026.03.12 | ₩29,364 | ₩29,585 | ₩28,411 | ₩28,411 | -3.25% | 2.6천 |
|---|
| 2026.03.11 | ₩28,671 | ₩29,238 | ₩28,671 | ₩29,171 | +1.75% | 2.7천 |
|---|
| 2026.03.10 | ₩28,744 | ₩29,485 | ₩28,424 | ₩29,485 | +2.58% | 11 |
|---|
| 2026.03.09 | ₩28,904 | ₩28,958 | ₩28,838 | ₩28,945 | +0.14% | 11 |
|---|
| 2026.03.06 | ₩29,305 | ₩29,305 | ₩28,958 | ₩28,971 | -1.14% | 11 |
|---|
| 2026.03.05 | ₩29,171 | ₩30,039 | ₩29,171 | ₩29,305 | +0.46% | 11 |
|---|
| 2026.03.04 | ₩29,305 | ₩29,385 | ₩29,305 | ₩29,385 | +0.27% | 11 |
|---|
| 2026.03.03 | ₩29,652 | ₩29,903 | ₩28,958 | ₩29,332 | -1.08% | 11 |
|---|
| 2026.03.02 | ₩29,826 | ₩30,640 | ₩29,679 | ₩29,826 | 0.00% | 11 |
|---|
| 2026.02.27 | ₩30,146 | ₩30,146 | ₩30,039 | ₩30,039 | -0.35% | 11 |
|---|
| 2026.02.26 | ₩30,133 | ₩30,640 | ₩30,133 | ₩30,166 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩30,173 | ₩30,632 | ₩29,746 | ₩30,293 | +0.40% | 11 |
|---|
| 2026.02.24 | ₩29,692 | ₩29,999 | ₩29,692 | ₩29,986 | +0.99% | 11 |
|---|
| 2026.02.23 | ₩29,746 | ₩30,332 | ₩29,692 | ₩29,906 | +0.54% | 11 |
|---|
| 2026.02.20 | ₩29,706 | ₩29,939 | ₩29,706 | ₩29,746 | +0.13% | 1.8천 |
|---|
| 2026.02.19 | ₩29,692 | ₩30,240 | ₩29,679 | ₩29,799 | +0.36% | 3.5천 |
|---|
| 2026.02.18 | ₩29,706 | ₩30,039 | ₩29,706 | ₩29,939 | +0.79% | 1.8천 |
|---|
| 2026.02.17 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩29,786 | ₩30,073 | ₩29,679 | ₩29,679 | -0.36% | 1.6천 |
|---|
| 2026.02.12 | ₩29,732 | ₩30,429 | ₩29,732 | ₩29,979 | +0.83% | 3.4천 |
|---|
| 2026.02.11 | ₩29,652 | ₩30,446 | ₩29,652 | ₩29,946 | +0.99% | 3.1천 |
|---|
| 2026.02.10 | ₩30,026 | ₩30,026 | ₩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 | ₩29,839 | ₩29,906 | -1.10% | 668 |
|---|
| 2026.02.05 | ₩29,625 | ₩30,320 | ₩29,625 | ₩30,320 | +2.34% | 1.9천 |
|---|
| 2026.02.04 | ₩29,385 | ₩29,639 | ₩29,385 | ₩29,639 | +0.86% | 539 |
|---|
| 2026.02.03 | ₩29,345 | ₩29,939 | ₩29,345 | ₩29,459 | +0.39% | 4.4천 |
|---|
| 2026.02.02 | ₩29,385 | ₩29,505 | ₩29,198 | ₩29,505 | +0.41% | 9.2천 |
|---|
| 2026.01.30 | ₩30,039 | ₩30,039 | ₩29,665 | ₩29,665 | -1.24% | 2.4천 |
|---|
| 2026.01.29 | ₩29,719 | ₩30,186 | ₩29,719 | ₩29,839 | +0.40% | 1천 |
|---|
| 2026.01.28 | ₩30,183 | ₩30,279 | ₩29,852 | ₩30,039 | -0.48% | 6.9천 |
|---|
| 2026.01.27 | ₩30,373 | ₩30,475 | ₩29,946 | ₩30,053 | -1.05% | 6.9천 |
|---|
| 2026.01.26 | ₩30,373 | ₩30,567 | ₩30,373 | ₩30,480 | +0.35% | 2.1천 |
|---|
| 2026.01.23 | ₩30,974 | ₩30,974 | ₩30,400 | ₩30,520 | -1.47% | 9.9천 |
|---|
| 2026.01.22 | ₩31,001 | ₩31,161 | ₩30,840 | ₩30,894 | -0.34% | 9.7천 |
|---|
| 2026.01.21 | ₩31,228 | ₩31,396 | ₩30,894 | ₩31,181 | -0.15% | 1.5천 |
|---|
| 2026.01.20 | ₩31,441 | ₩31,441 | ₩30,894 | ₩30,894 | -1.74% | 2.1천 |
|---|
| 2026.01.16 | ₩31,294 | ₩31,294 | ₩31,001 | ₩31,001 | -0.94% | 1.3천 |
|---|
| 2026.01.15 | ₩31,134 | ₩31,134 | ₩31,107 | ₩31,107 | -0.09% | 936 |
|---|
| 2026.01.14 | ₩30,974 | ₩31,187 | ₩30,867 | ₩30,974 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩31,081 | ₩31,081 | ₩30,734 | ₩30,940 | -0.45% | 2.4천 |
|---|
| 2026.01.12 | ₩31,294 | ₩31,521 | ₩31,081 | ₩31,081 | -0.68% | 4.4천 |
|---|
| 2026.01.09 | ₩31,363 | ₩31,708 | ₩31,041 | ₩31,374 | +0.04% | 6.8천 |
|---|
| 2026.01.08 | ₩31,575 | ₩31,575 | ₩31,508 | ₩31,575 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩31,214 | ₩32,095 | ₩31,067 | ₩32,095 | +2.82% | 1.9천 |
|---|
| 2026.01.06 | ₩31,187 | ₩31,608 | ₩31,107 | ₩31,174 | -0.04% | 5.3천 |
|---|
| 2026.01.05 | ₩31,468 | ₩31,575 | ₩31,468 | ₩31,468 | 0.00% | 1.4천 |
|---|
| 2026.01.02 | ₩31,575 | ₩31,653 | ₩31,575 | ₩31,653 | +0.25% | 747 |
|---|
| 2025.12.31 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 203 |
|---|
| 2025.12.30 | ₩32,189 | ₩32,189 | ₩31,615 | ₩31,615 | -1.78% | 1.1천 |
|---|
| 2025.12.29 | ₩31,748 | ₩31,952 | ₩31,748 | ₩31,902 | +0.48% | 801 |
|---|
| 2025.12.26 | ₩31,763 | ₩31,763 | ₩31,763 | ₩31,763 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,681 | ₩31,763 | ₩31,668 | ₩31,763 | +0.26% | 468 |
|---|
| 2025.12.23 | ₩31,281 | ₩31,785 | ₩31,281 | ₩31,535 | +0.81% | 2.5천 |
|---|
| 2025.12.22 | ₩31,115 | ₩31,828 | ₩31,115 | ₩31,708 | +1.91% | 3.6천 |
|---|
| 2025.12.19 | ₩31,428 | ₩31,615 | ₩31,374 | ₩31,615 | +0.59% | 2.5천 |
|---|
| 2025.12.18 | ₩31,388 | ₩31,762 | ₩31,214 | ₩31,628 | +0.77% | 2.1천 |
|---|
| 2025.12.17 | ₩31,495 | ₩31,495 | ₩31,388 | ₩31,388 | -0.34% | 483 |
|---|
| 2025.12.16 | ₩31,708 | ₩32,376 | ₩31,081 | ₩32,376 | +2.11% | 8.7천 |
|---|
| 2025.12.15 | ₩31,628 | ₩31,628 | ₩31,374 | ₩31,518 | -0.35% | 1.5천 |
|---|
| 2025.12.12 | ₩31,428 | ₩31,428 | ₩31,067 | ₩31,134 | -0.93% | 2.5천 |
|---|
| 2025.12.11 | ₩31,615 | ₩32,175 | ₩31,292 | ₩31,905 | +0.92% | 5.8천 |
|---|
| 2025.12.10 | ₩31,675 | ₩31,765 | ₩31,675 | ₩31,765 | +0.28% | 870 |
|---|
| 2025.12.09 | ₩32,055 | ₩32,215 | ₩31,201 | ₩32,135 | +0.25% | 1.4천 |
|---|
| 2025.12.08 | ₩31,575 | ₩31,641 | ₩31,575 | ₩31,641 | +0.21% | 2천 |
|---|
| 2025.12.05 | ₩31,505 | ₩31,508 | ₩31,441 | ₩31,495 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,735 | ₩32,055 | ₩31,735 | ₩31,842 | +0.34% | 4.5천 |
|---|
| 2025.12.02 | ₩32,603 | ₩32,615 | ₩31,528 | ₩31,528 | -3.30% | 3.5천 |
|---|
| 2025.12.01 | ₩32,376 | ₩32,629 | ₩32,376 | ₩32,589 | +0.66% | 3.9천 |
|---|
| 2025.11.28 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 109 |
|---|
| 2025.11.26 | ₩31,977 | ₩31,977 | ₩31,598 | ₩31,641 | -1.05% | 2.6천 |
|---|
| 2025.11.25 | ₩31,908 | ₩31,908 | ₩31,708 | ₩31,708 | -0.63% | 5.4천 |
|---|
| 2025.11.24 | ₩31,256 | ₩31,761 | ₩31,256 | ₩31,587 | +1.06% | 1.8천 |
|---|
| 2025.11.21 | ₩31,441 | ₩31,577 | ₩31,152 | ₩31,408 | -0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩31,775 | ₩31,775 | ₩31,147 | ₩31,254 | -1.64% | 2.4천 |
|---|
| 2025.11.19 | ₩31,708 | ₩31,708 | ₩30,707 | ₩31,322 | -1.22% | 3.4천 |
|---|
| 2025.11.18 | ₩31,115 | ₩31,708 | ₩31,115 | ₩31,708 | +1.91% | 3.2천 |
|---|
| 2025.11.17 | ₩31,027 | ₩31,107 | ₩31,027 | ₩31,107 | +0.26% | 497 |
|---|
| 2025.11.14 | ₩31,508 | ₩31,508 | ₩31,209 | ₩31,209 | -0.95% | 496 |
|---|
| 2025.11.13 | ₩31,508 | ₩31,508 | ₩31,333 | ₩31,427 | -0.26% | 2.5천 |
|---|
| 2025.11.12 | ₩31,107 | ₩31,414 | ₩30,974 | ₩30,974 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩31,147 | ₩31,254 | ₩31,107 | ₩31,107 | -0.13% | 4.1천 |
|---|
| 2025.11.10 | ₩31,254 | ₩31,454 | ₩31,254 | ₩31,353 | +0.32% | 2.6천 |
|---|
| 2025.11.07 | ₩31,374 | ₩31,411 | ₩31,350 | ₩31,374 | 0.00% | 1.7천 |
|---|
| 2025.11.06 | ₩31,321 | ₩31,748 | ₩31,308 | ₩31,548 | +0.72% | 1.8천 |
|---|
| 2025.11.05 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,471 | ₩31,471 | ₩31,374 | ₩31,374 | -0.31% | 2.9천 |
|---|
| 2025.11.03 | ₩31,241 | ₩31,761 | ₩31,241 | ₩31,708 | +1.50% | 4.4천 |
|---|
| 2025.10.31 | ₩31,551 | ₩31,561 | ₩31,246 | ₩31,561 | +0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩31,407 | ₩31,428 | ₩31,407 | ₩31,428 | +0.06% | 658 |
|---|
| 2025.10.29 | ₩31,241 | ₩31,722 | ₩31,241 | ₩31,441 | +0.64% | 4천 |
|---|
| 2025.10.28 | ₩31,762 | ₩31,762 | ₩31,214 | ₩31,254 | -1.60% | 7.4천 |
|---|
| 2025.10.27 | ₩31,357 | ₩31,660 | ₩31,357 | ₩31,660 | +0.97% | 672 |
|---|
| 2025.10.24 | ₩31,348 | ₩31,735 | ₩31,348 | ₩31,481 | +0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩31,241 | ₩31,241 | ₩31,013 | ₩31,207 | -0.11% | 3.7천 |
|---|
| 2025.10.22 | ₩31,508 | ₩31,508 | ₩31,169 | ₩31,174 | -1.06% | 1.9천 |
|---|
| 2025.10.21 | ₩31,054 | ₩31,588 | ₩31,054 | ₩31,587 | +1.72% | 4.5천 |
|---|
| 2025.10.20 | ₩30,867 | ₩31,428 | ₩30,867 | ₩31,348 | +1.56% | 3천 |
|---|
| 2025.10.17 | ₩31,174 | ₩31,305 | ₩30,974 | ₩31,209 | +0.11% | 4천 |
|---|
| 2025.10.16 | ₩31,521 | ₩31,611 | ₩31,081 | ₩31,174 | -1.10% | 2.7천 |
|---|
| 2025.10.15 | ₩31,748 | ₩31,748 | ₩31,294 | ₩31,735 | -0.04% | 1.8천 |
|---|
| 2025.10.14 | ₩31,136 | ₩31,548 | ₩31,136 | ₩31,548 | +1.32% | 3.1천 |
|---|
| 2025.10.13 | ₩31,161 | ₩31,517 | ₩31,041 | ₩31,041 | -0.39% | 3.1천 |
|---|
| 2025.10.10 | ₩31,321 | ₩31,694 | ₩30,827 | ₩31,101 | -0.70% | 6.4천 |
|---|
