시장 데이터를 불러오는 중
전체 종목
Green Brick Partners, Inc. Common Stock 과거 주가
Green Brick Partners, Inc. Common Stock · GRBK · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Green Brick Partners, Inc. Common Stock · GRBK · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,369 | ₩84,623 | ₩83,343 | ₩83,823 | -0.65% | 34.4만 |
| 2026.10.08 | ₩84,836 | ₩85,929 | ₩84,009 | ₩84,863 | +0.03% | 58.8만 |
| 2026.10.07 | ₩88,103 | ₩88,490 | ₩85,529 | ₩86,036 | -2.35% | 45.5만 |
| 2026.10.06 | ₩87,703 | ₩90,477 | ₩86,583 | ₩89,343 | +1.87% | 34.1만 |
| 2026.10.05 | ₩88,810 | ₩88,810 | ₩87,210 | ₩87,303 | -1.70% | 37.1만 |
| 2026.10.02 | ₩90,743 | ₩91,103 | ₩88,623 | ₩88,890 | -2.04% | 37.9만 |
| 2026.10.01 | ₩88,076 | ₩89,330 | ₩86,103 | ₩88,596 | +0.59% | 29.4만 |
| 2026.09.30 | ₩90,623 | ₩90,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,156 |
| -2.72% |
| 32.8만 |
| 2026.09.29 | ₩91,237 | ₩91,237 | ₩89,170 | ₩89,877 | -1.49% | 33.7만 |
|---|
| 2026.09.28 | ₩91,143 | ₩92,277 | ₩90,730 | ₩91,050 | -0.10% | 27.9만 |
|---|
| 2026.09.25 | ₩90,637 | ₩92,023 | ₩90,250 | ₩91,730 | +1.21% | 25.4만 |
|---|
| 2026.09.24 | ₩89,343 | ₩90,877 | ₩89,050 | ₩90,397 | +1.18% | 33.8만 |
|---|
| 2026.09.23 | ₩90,557 | ₩91,170 | ₩89,557 | ₩89,623 | -1.03% | 34.6만 |
|---|
| 2026.09.22 | ₩89,663 | ₩92,343 | ₩89,663 | ₩91,743 | +2.32% | 37.3만 |
|---|
| 2026.09.21 | ₩89,063 | ₩90,503 | ₩88,036 | ₩90,090 | +1.15% | 27만 |
|---|
| 2026.09.18 | ₩88,423 | ₩89,036 | ₩87,796 | ₩88,290 | -0.15% | 77.9만 |
|---|
| 2026.09.17 | ₩90,010 | ₩90,370 | ₩88,476 | ₩89,076 | -1.04% | 46.6만 |
|---|
| 2026.09.16 | ₩90,037 | ₩90,970 | ₩87,530 | ₩88,370 | -1.85% | 45.3만 |
|---|
| 2026.09.15 | ₩91,783 | ₩91,917 | ₩89,503 | ₩89,503 | -2.48% | 57.9만 |
|---|
| 2026.09.14 | ₩90,570 | ₩92,890 | ₩89,970 | ₩91,810 | +1.37% | 30.1만 |
|---|
| 2026.09.11 | ₩91,463 | ₩91,757 | ₩89,730 | ₩91,237 | -0.25% | 22.4만 |
|---|
| 2026.09.10 | ₩91,050 | ₩91,330 | ₩89,103 | ₩90,010 | -1.14% | 38.3만 |
|---|
| 2026.09.09 | ₩93,517 | ₩94,650 | ₩90,130 | ₩91,783 | -1.85% | 52.1만 |
|---|
| 2026.09.08 | ₩94,290 | ₩94,437 | ₩93,264 | ₩93,677 | -0.65% | 40.8만 |
|---|
| 2026.09.04 | ₩94,424 | ₩95,851 | ₩93,744 | ₩94,797 | +0.40% | 27.5만 |
|---|
| 2026.09.03 | ₩95,984 | ₩97,664 | ₩93,717 | ₩94,384 | -1.67% | 32.4만 |
|---|
| 2026.09.02 | ₩94,864 | ₩96,451 | ₩93,850 | ₩94,650 | -0.22% | 48.9만 |
|---|
| 2026.09.01 | ₩95,504 | ₩97,304 | ₩94,530 | ₩94,584 | -0.96% | 64.2만 |
|---|
| 2026.08.31 | ₩96,864 | ₩97,504 | ₩96,131 | ₩96,304 | -0.58% | 64.6만 |
|---|
| 2026.08.28 | ₩97,731 | ₩99,638 | ₩96,424 | ₩97,757 | +0.03% | 34.4만 |
|---|
| 2026.08.27 | ₩97,531 | ₩98,197 | ₩96,584 | ₩97,064 | -0.48% | 37.4만 |
|---|
| 2026.08.26 | ₩98,611 | ₩99,624 | ₩97,984 | ₩98,384 | -0.23% | 22.2만 |
|---|
| 2026.08.25 | ₩98,104 | ₩98,251 | ₩96,011 | ₩98,077 | -0.03% | 19.8만 |
|---|
| 2026.08.24 | ₩96,384 | ₩98,437 | ₩96,171 | ₩97,037 | +0.68% | 22.2만 |
|---|
| 2026.08.21 | ₩95,317 | ₩96,851 | ₩94,864 | ₩95,904 | +0.62% | 33.5만 |
|---|
| 2026.08.20 | ₩93,864 | ₩95,277 | ₩93,184 | ₩94,504 | +0.68% | 34.1만 |
|---|
| 2026.08.19 | ₩94,224 | ₩96,717 | ₩94,224 | ₩95,144 | +0.98% | 68.5만 |
|---|
| 2026.08.18 | ₩95,024 | ₩95,290 | ₩92,437 | ₩92,477 | -2.68% | 28.2만 |
|---|
| 2026.08.17 | ₩93,357 | ₩94,890 | ₩92,690 | ₩94,517 | +1.24% | 16.7만 |
|---|
| 2026.08.14 | ₩93,677 | ₩94,264 | ₩93,344 | ₩93,957 | +0.30% | 11.3만 |
|---|
| 2026.08.13 | ₩94,730 | ₩95,224 | ₩93,570 | ₩94,237 | -0.52% | 20.6만 |
|---|
| 2026.08.12 | ₩95,744 | ₩95,971 | ₩93,317 | ₩93,490 | -2.35% | 17만 |
|---|
| 2026.08.11 | ₩94,104 | ₩95,957 | ₩94,104 | ₩95,491 | +1.47% | 17만 |
|---|
| 2026.08.10 | ₩96,224 | ₩96,224 | ₩93,224 | ₩94,037 | -2.27% | 17만 |
|---|
| 2026.08.07 | ₩95,731 | ₩98,237 | ₩95,731 | ₩97,211 | +1.55% | 19.5만 |
|---|
| 2026.08.06 | ₩97,957 | ₩97,957 | ₩95,050 | ₩95,264 | -2.75% | 20.9만 |
|---|
| 2026.08.05 | ₩95,504 | ₩98,051 | ₩95,504 | ₩97,651 | +2.25% | 20.3만 |
|---|
| 2026.08.04 | ₩96,717 | ₩97,157 | ₩95,024 | ₩96,077 | -0.66% | 22.1만 |
|---|
| 2026.08.03 | ₩96,264 | ₩97,104 | ₩94,544 | ₩95,931 | -0.35% | 29.5만 |
|---|
| 2026.07.31 | ₩92,877 | ₩94,797 | ₩92,810 | ₩94,317 | +1.55% | 30.4만 |
|---|
| 2026.07.30 | ₩97,544 | ₩98,184 | ₩93,344 | ₩93,517 | -4.13% | 34.4만 |
|---|
| 2026.07.29 | ₩97,757 | ₩98,624 | ₩95,064 | ₩95,384 | -2.43% | 23.7만 |
|---|
| 2026.07.28 | ₩97,637 | ₩99,398 | ₩97,571 | ₩98,184 | +0.56% | 17.5만 |
|---|
| 2026.07.27 | ₩98,171 | ₩99,291 | ₩96,237 | ₩96,584 | -1.62% | 13.3만 |
|---|
| 2026.07.24 | ₩94,677 | ₩97,224 | ₩94,010 | ₩96,651 | +2.08% | 21.1만 |
|---|
| 2026.07.23 | ₩93,224 | ₩95,037 | ₩93,224 | ₩94,624 | +1.50% | 20만 |
|---|
| 2026.07.22 | ₩94,770 | ₩96,371 | ₩93,930 | ₩95,277 | +0.53% | 18.7만 |
|---|
| 2026.07.21 | ₩93,530 | ₩94,664 | ₩92,423 | ₩94,077 | +0.58% | 18.7만 |
|---|
| 2026.07.20 | ₩97,397 | ₩97,504 | ₩93,597 | ₩94,010 | -3.48% | 20.3만 |
|---|
| 2026.07.17 | ₩100,011 | ₩101,651 | ₩96,624 | ₩97,011 | -3.00% | 20.6만 |
|---|
| 2026.07.16 | ₩97,744 | ₩100,984 | ₩97,744 | ₩100,264 | +2.58% | 22.1만 |
|---|
| 2026.07.15 | ₩96,704 | ₩98,184 | ₩96,437 | ₩97,837 | +1.17% | 21만 |
|---|
| 2026.07.14 | ₩97,237 | ₩97,477 | ₩95,197 | ₩96,424 | -0.84% | 21.9만 |
|---|
| 2026.07.13 | ₩98,157 | ₩98,811 | ₩95,637 | ₩95,877 | -2.32% | 17.5만 |
|---|
| 2026.07.10 | ₩98,237 | ₩99,998 | ₩98,024 | ₩98,197 | -0.04% | 12.1만 |
|---|
| 2026.07.09 | ₩96,344 | ₩98,704 | ₩95,904 | ₩97,824 | +1.54% | 21.6만 |
|---|
| 2026.07.08 | ₩98,638 | ₩98,651 | ₩95,544 | ₩95,971 | -2.70% | 30.1만 |
|---|
| 2026.07.07 | ₩102,851 | ₩103,025 | ₩99,531 | ₩99,758 | -3.01% | 32.6만 |
|---|
| 2026.07.06 | ₩105,372 | ₩105,372 | ₩101,838 | ₩102,331 | -2.89% | 19.2만 |
|---|
| 2026.07.02 | ₩104,865 | ₩105,838 | ₩103,371 | ₩105,678 | +0.78% | 20.8만 |
|---|
| 2026.07.01 | ₩105,678 | ₩107,212 | ₩104,878 | ₩104,892 | -0.74% | 37.9만 |
|---|
| 2026.06.30 | ₩106,132 | ₩107,052 | ₩105,358 | ₩106,732 | +0.57% | 25.2만 |
|---|
| 2026.06.29 | ₩106,678 | ₩107,052 | ₩104,545 | ₩106,865 | +0.17% | 27.1만 |
|---|
| 2026.06.26 | ₩107,345 | ₩110,012 | ₩106,758 | ₩106,998 | -0.32% | 84.4만 |
|---|
| 2026.06.25 | ₩107,559 | ₩110,919 | ₩106,185 | ₩106,585 | -0.91% | 25.8만 |
|---|
| 2026.06.24 | ₩100,398 | ₩109,039 | ₩100,398 | ₩106,972 | +6.55% | 37.2만 |
|---|
| 2026.06.23 | ₩98,704 | ₩99,784 | ₩97,771 | ₩99,411 | +0.72% | 20.3만 |
|---|
| 2026.06.22 | ₩99,491 | ₩100,158 | ₩97,997 | ₩98,144 | -1.35% | 19.2만 |
|---|
| 2026.06.18 | ₩96,011 | ₩100,251 | ₩95,837 | ₩99,491 | +3.63% | 48.5만 |
|---|
| 2026.06.17 | ₩96,664 | ₩99,998 | ₩95,037 | ₩95,197 | -1.52% | 25.7만 |
|---|
| 2026.06.16 | ₩96,144 | ₩98,811 | ₩96,144 | ₩97,344 | +1.25% | 15.6만 |
|---|
| 2026.06.15 | ₩96,957 | ₩98,811 | ₩95,877 | ₩96,091 | -0.89% | 24.1만 |
|---|
| 2026.06.12 | ₩97,197 | ₩97,997 | ₩96,251 | ₩96,264 | -0.96% | 20.6만 |
|---|
| 2026.06.11 | ₩93,877 | ₩97,517 | ₩93,104 | ₩97,397 | +3.75% | 24.5만 |
|---|
| 2026.06.10 | ₩95,851 | ₩95,851 | ₩93,210 | ₩93,344 | -2.62% | 24.8만 |
|---|
| 2026.06.09 | ₩91,930 | ₩95,410 | ₩91,290 | ₩95,264 | +3.63% | 32.1만 |
|---|
| 2026.06.08 | ₩92,037 | ₩92,810 | ₩90,583 | ₩90,597 | -1.56% | 18.3만 |
|---|
| 2026.06.05 | ₩92,063 | ₩93,224 | ₩91,170 | ₩91,757 | -0.33% | 20.4만 |
|---|
| 2026.06.04 | ₩93,024 | ₩93,344 | ₩92,037 | ₩92,437 | -0.63% | 20.8만 |
|---|
| 2026.06.03 | ₩91,597 | ₩92,850 | ₩90,983 | ₩91,543 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩91,037 | ₩92,717 | ₩90,383 | ₩92,037 | +1.10% | 52만 |
|---|
| 2026.06.01 | ₩90,677 | ₩91,370 | ₩90,063 | ₩91,090 | +0.46% | 25.9만 |
|---|
| 2026.05.29 | ₩89,890 | ₩92,063 | ₩89,570 | ₩89,690 | -0.22% | 22.4만 |
|---|
| 2026.05.28 | ₩90,010 | ₩91,130 | ₩89,183 | ₩90,237 | +0.25% | 15.8만 |
|---|
| 2026.05.27 | ₩90,263 | ₩92,584 | ₩90,117 | ₩90,810 | +0.61% | 17.7만 |
|---|
| 2026.05.26 | ₩88,810 | ₩90,117 | ₩88,476 | ₩89,530 | +0.81% | 19.3만 |
|---|
| 2026.05.22 | ₩88,703 | ₩88,756 | ₩87,730 | ₩88,450 | -0.29% | 19.8만 |
|---|
| 2026.05.21 | ₩86,369 | ₩88,770 | ₩85,809 | ₩88,716 | +2.72% | 28.6만 |
|---|
| 2026.05.20 | ₩85,303 | ₩87,890 | ₩84,649 | ₩87,610 | +2.70% | 34.2만 |
|---|
| 2026.05.19 | ₩83,356 | ₩85,343 | ₩82,742 | ₩84,609 | +1.50% | 30.9만 |
|---|
| 2026.05.18 | ₩83,222 | ₩85,209 | ₩83,222 | ₩84,623 | +1.68% | 31.3만 |
|---|
| 2026.05.15 | ₩84,956 | ₩85,169 | ₩82,662 | ₩82,676 | -2.68% | 35만 |
|---|
| 2026.05.14 | ₩85,396 | ₩86,183 | ₩84,383 | ₩85,369 | -0.03% | 27.8만 |
|---|
| 2026.05.13 | ₩85,009 | ₩85,449 | ₩83,316 | ₩84,556 | -0.53% | 22.2만 |
|---|
| 2026.05.12 | ₩87,516 | ₩87,516 | ₩84,676 | ₩85,716 | -2.06% | 19.1만 |
|---|
| 2026.05.11 | ₩88,170 | ₩88,663 | ₩86,850 | ₩87,023 | -1.30% | 25.5만 |
|---|
| 2026.05.08 | ₩87,890 | ₩89,316 | ₩87,396 | ₩88,130 | +0.27% | 17.3만 |
|---|
| 2026.05.07 | ₩89,170 | ₩89,797 | ₩86,676 | ₩87,530 | -1.84% | 14.7만 |
|---|
| 2026.05.06 | ₩89,703 | ₩91,223 | ₩88,916 | ₩89,103 | -0.67% | 16.3만 |
|---|
| 2026.05.05 | ₩87,183 | ₩88,663 | ₩86,503 | ₩87,556 | +0.43% | 15.8만 |
|---|
| 2026.05.04 | ₩87,623 | ₩88,890 | ₩86,263 | ₩86,276 | -1.54% | 25만 |
|---|
| 2026.05.01 | ₩89,757 | ₩90,330 | ₩87,970 | ₩88,370 | -1.55% | 15.7만 |
|---|
| 2026.04.30 | ₩89,517 | ₩91,277 | ₩88,436 | ₩89,930 | +0.46% | 26.5만 |
|---|
| 2026.04.29 | ₩93,250 | ₩93,250 | ₩89,490 | ₩89,797 | -3.70% | 19.5만 |
|---|
| 2026.04.28 | ₩95,677 | ₩95,957 | ₩93,037 | ₩93,717 | -2.05% | 15.6만 |
|---|
| 2026.04.27 | ₩94,290 | ₩95,010 | ₩93,637 | ₩94,504 | +0.23% | 14.2만 |
|---|
| 2026.04.24 | ₩95,584 | ₩96,051 | ₩94,224 | ₩94,437 | -1.20% | 13.8만 |
|---|
| 2026.04.23 | ₩96,171 | ₩96,464 | ₩94,330 | ₩95,797 | -0.39% | 16.7만 |
|---|
| 2026.04.22 | ₩95,757 | ₩96,224 | ₩94,984 | ₩95,584 | -0.18% | 18.6만 |
|---|
| 2026.04.21 | ₩95,571 | ₩97,131 | ₩94,357 | ₩94,597 | -1.02% | 19만 |
|---|
| 2026.04.20 | ₩92,010 | ₩94,304 | ₩91,597 | ₩94,077 | +2.25% | 15.8만 |
|---|
| 2026.04.17 | ₩89,490 | ₩93,757 | ₩89,490 | ₩92,250 | +3.08% | 28.7만 |
|---|
| 2026.04.16 | ₩87,543 | ₩88,276 | ₩87,290 | ₩87,596 | +0.06% | 17.6만 |
|---|
| 2026.04.15 | ₩89,356 | ₩89,356 | ₩86,863 | ₩87,423 | -2.16% | 14.7만 |
|---|
| 2026.04.14 | ₩89,917 | ₩90,917 | ₩89,797 | ₩89,943 | +0.03% | 11.3만 |
|---|
| 2026.04.13 | ₩89,116 | ₩90,583 | ₩87,490 | ₩90,370 | +1.41% | 18.4만 |
|---|
| 2026.04.10 | ₩92,463 | ₩92,463 | ₩89,637 | ₩89,717 | -2.97% | 15.2만 |
|---|
| 2026.04.09 | ₩90,303 | ₩93,530 | ₩90,303 | ₩92,317 | +2.23% | 29.9만 |
|---|
| 2026.04.08 | ₩89,930 | ₩92,397 | ₩88,983 | ₩90,983 | +1.17% | 33.9만 |
|---|
| 2026.04.07 | ₩86,743 | ₩87,116 | ₩84,636 | ₩85,663 | -1.25% | 36.8만 |
|---|
| 2026.04.06 | ₩86,156 | ₩88,650 | ₩86,063 | ₩88,356 | +2.55% | 14.5만 |
|---|
| 2026.04.02 | ₩85,449 | ₩88,330 | ₩85,129 | ₩87,143 | +1.98% | 24만 |
|---|
| 2026.04.01 | ₩85,503 | ₩88,036 | ₩84,583 | ₩87,170 | +1.95% | 25.1만 |
|---|
| 2026.03.31 | ₩84,929 | ₩86,770 | ₩83,716 | ₩85,943 | +1.19% | 28.4만 |
|---|
| 2026.03.30 | ₩84,009 | ₩84,303 | ₩82,796 | ₩83,676 | -0.40% | 32.8만 |
|---|
| 2026.03.27 | ₩82,516 | ₩84,036 | ₩82,449 | ₩82,542 | +0.03% | 16.9만 |
|---|
| 2026.03.26 | ₩84,529 | ₩85,369 | ₩83,929 | ₩84,009 | -0.62% | 18.5만 |
|---|
| 2026.03.25 | ₩85,543 | ₩85,543 | ₩82,716 | ₩85,356 | -0.22% | 16.1만 |
|---|
| 2026.03.24 | ₩83,289 | ₩85,343 | ₩82,676 | ₩84,316 | +1.23% | 16.4만 |
|---|
| 2026.03.23 | ₩84,249 | ₩85,636 | ₩83,969 | ₩84,649 | +0.47% | 23.3만 |
|---|
| 2026.03.20 | ₩83,756 | ₩83,756 | ₩81,302 | ₩81,689 | -2.47% | 54.6만 |
|---|
| 2026.03.19 | ₩83,583 | ₩84,223 | ₩81,916 | ₩83,916 | +0.40% | 22.6만 |
|---|
| 2026.03.18 | ₩86,410 | ₩86,863 | ₩84,356 | ₩84,569 | -2.13% | 19.8만 |
|---|
| 2026.03.17 | ₩87,490 | ₩88,063 | ₩86,223 | ₩87,370 | -0.14% | 18.9만 |
|---|
| 2026.03.16 | ₩87,223 | ₩87,730 | ₩86,436 | ₩87,010 | -0.24% | 23.1만 |
|---|
| 2026.03.13 | ₩86,676 | ₩87,010 | ₩85,343 | ₩86,703 | +0.03% | 19.1만 |
|---|
| 2026.03.12 | ₩86,009 | ₩86,329 | ₩84,916 | ₩85,423 | -0.68% | 22.1만 |
|---|
| 2026.03.11 | ₩87,703 | ₩88,343 | ₩86,450 | ₩87,463 | -0.27% | 19.9만 |
|---|
| 2026.03.10 | ₩88,690 | ₩90,023 | ₩87,850 | ₩88,050 | -0.72% | 18.1만 |
|---|
| 2026.03.09 | ₩88,850 | ₩89,423 | ₩85,223 | ₩89,316 | +0.53% | 24.9만 |
|---|
| 2026.03.06 | ₩91,983 | ₩92,103 | ₩90,450 | ₩91,090 | -0.97% | 19.1만 |
|---|
| 2026.03.05 | ₩93,944 | ₩94,944 | ₩92,037 | ₩93,690 | -0.27% | 18.5만 |
|---|
| 2026.03.04 | ₩95,944 | ₩95,944 | ₩94,304 | ₩95,717 | -0.24% | 15.7만 |
|---|
| 2026.03.03 | ₩94,344 | ₩96,211 | ₩92,650 | ₩95,757 | +1.50% | 26.2만 |
|---|
| 2026.03.02 | ₩95,637 | ₩97,051 | ₩94,677 | ₩96,544 | +0.95% | 24.4만 |
|---|
| 2026.02.27 | ₩101,491 | ₩102,051 | ₩97,704 | ₩98,224 | -3.22% | 32.9만 |
|---|
| 2026.02.26 | ₩103,731 | ₩106,012 | ₩100,478 | ₩103,598 | -0.13% | 34.8만 |
|---|
| 2026.02.25 | ₩104,198 | ₩104,198 | ₩97,904 | ₩99,238 | -4.76% | 33.4만 |
|---|
| 2026.02.24 | ₩103,785 | ₩105,825 | ₩103,758 | ₩104,331 | +0.53% | 12.6만 |
|---|
| 2026.02.23 | ₩105,518 | ₩105,518 | ₩101,638 | ₩103,825 | -1.60% | 16만 |
|---|
| 2026.02.20 | ₩104,932 | ₩106,612 | ₩104,011 | ₩104,972 | +0.04% | 12.8만 |
|---|
| 2026.02.19 | ₩105,518 | ₩106,012 | ₩103,798 | ₩104,411 | -1.05% | 15.2만 |
|---|
| 2026.02.18 | ₩105,572 | ₩107,785 | ₩105,345 | ₩105,812 | +0.23% | 19.6만 |
|---|
| 2026.02.17 | ₩107,465 | ₩107,465 | ₩104,291 | ₩105,998 | -1.36% | 16.8만 |
|---|
| 2026.02.13 | ₩103,491 | ₩107,972 | ₩103,491 | ₩107,465 | +3.84% | 30.7만 |
|---|
| 2026.02.12 | ₩103,651 | ₩106,238 | ₩102,678 | ₩103,425 | -0.22% | 22.6만 |
|---|
| 2026.02.11 | ₩102,705 | ₩104,078 | ₩101,811 | ₩103,065 | +0.35% | 17.4만 |
|---|
| 2026.02.10 | ₩100,744 | ₩104,678 | ₩100,104 | ₩103,451 | +2.69% | 16.4만 |
|---|
| 2026.02.09 | ₩101,104 | ₩101,878 | ₩99,198 | ₩99,704 | -1.38% | 14.6만 |
|---|
| 2026.02.06 | ₩99,878 | ₩102,131 | ₩99,451 | ₩100,624 | +0.75% | 23.4만 |
|---|
| 2026.02.05 | ₩100,971 | ₩101,745 | ₩99,598 | ₩99,931 | -1.03% | 18.3만 |
|---|
| 2026.02.04 | ₩97,717 | ₩101,811 | ₩97,397 | ₩100,371 | +2.72% | 35.1만 |
|---|
| 2026.02.03 | ₩92,610 | ₩98,371 | ₩92,277 | ₩96,677 | +4.39% | 28.4만 |
|---|
| 2026.02.02 | ₩92,370 | ₩93,664 | ₩91,397 | ₩92,890 | +0.56% | 22.1만 |
|---|
| 2026.01.30 | ₩92,103 | ₩93,970 | ₩90,703 | ₩92,530 | +0.46% | 26.3만 |
|---|
| 2026.01.29 | ₩92,610 | ₩94,264 | ₩92,010 | ₩93,410 | +0.86% | 16.9만 |
|---|
| 2026.01.28 | ₩91,650 | ₩93,757 | ₩91,410 | ₩92,530 | +0.96% | 18.3만 |
|---|
| 2026.01.27 | ₩92,237 | ₩92,757 | ₩91,423 | ₩91,743 | -0.53% | 10.2만 |
|---|
| 2026.01.26 | ₩93,464 | ₩94,264 | ₩92,317 | ₩92,837 | -0.67% | 15.8만 |
|---|
| 2026.01.23 | ₩95,344 | ₩95,851 | ₩92,490 | ₩93,277 | -2.17% | 17.4만 |
|---|
| 2026.01.22 | ₩97,477 | ₩98,784 | ₩94,944 | ₩95,517 | -2.01% | 16.9만 |
|---|
| 2026.01.21 | ₩94,864 | ₩97,771 | ₩93,850 | ₩97,371 | +2.64% | 18.2만 |
|---|
| 2026.01.20 | ₩94,677 | ₩97,651 | ₩92,423 | ₩94,277 | -0.42% | 30.3만 |
|---|
| 2026.01.16 | ₩98,384 | ₩100,011 | ₩97,264 | ₩97,931 | -0.46% | 21만 |
|---|
| 2026.01.15 | ₩97,344 | ₩99,264 | ₩96,584 | ₩98,931 | +1.63% | 27.6만 |
|---|
| 2026.01.14 | ₩98,624 | ₩99,478 | ₩96,637 | ₩97,011 | -1.64% | 22.6만 |
|---|
| 2026.01.13 | ₩97,424 | ₩99,104 | ₩97,091 | ₩98,824 | +1.44% | 19.5만 |
|---|
| 2026.01.12 | ₩95,824 | ₩98,704 | ₩94,904 | ₩97,144 | +1.38% | 26.9만 |
|---|
| 2026.01.09 | ₩90,903 | ₩96,811 | ₩90,903 | ₩96,077 | +5.69% | 36.2만 |
|---|
| 2026.01.08 | ₩85,143 | ₩90,050 | ₩85,143 | ₩89,877 | +5.56% | 20.5만 |
|---|
| 2026.01.07 | ₩86,356 | ₩88,156 | ₩85,449 | ₩85,956 | -0.46% | 28.2만 |
|---|
| 2026.01.06 | ₩83,996 | ₩86,009 | ₩83,302 | ₩85,876 | +2.24% | 25.8만 |
|---|
| 2026.01.05 | ₩83,689 | ₩86,049 | ₩83,609 | ₩84,903 | +1.45% | 21.1만 |
|---|
| 2026.01.02 | ₩83,556 | ₩84,569 | ₩82,676 | ₩84,289 | +0.88% | 18.4만 |
|---|
| 2025.12.31 | ₩83,876 | ₩84,076 | ₩83,142 | ₩83,556 | -0.38% | 28.1만 |
|---|
| 2025.12.30 | ₩84,903 | ₩85,476 | ₩83,609 | ₩84,129 | -0.91% | 20.5만 |
|---|
| 2025.12.29 | ₩85,049 | ₩85,103 | ₩84,316 | ₩85,049 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩84,663 | ₩85,823 | ₩84,369 | ₩85,089 | +0.50% | 12.5만 |
|---|
| 2025.12.24 | ₩83,423 | ₩85,023 | ₩83,369 | ₩84,729 | +1.57% | 13만 |
|---|
| 2025.12.23 | ₩84,529 | ₩84,756 | ₩83,649 | ₩83,903 | -0.74% | 22.1만 |
|---|
| 2025.12.22 | ₩85,196 | ₩86,116 | ₩84,276 | ₩84,529 | -0.78% | 22.1만 |
|---|
| 2025.12.19 | ₩86,249 | ₩86,343 | ₩84,676 | ₩85,449 | -0.93% | 68.7만 |
|---|
| 2025.12.18 | ₩88,330 | ₩89,183 | ₩87,170 | ₩87,170 | -1.31% | 20.2만 |
|---|
| 2025.12.17 | ₩88,436 | ₩88,916 | ₩86,810 | ₩87,263 | -1.33% | 22.9만 |
|---|
| 2025.12.16 | ₩88,716 | ₩88,956 | ₩87,503 | ₩88,023 | -0.78% | 18.1만 |
|---|
| 2025.12.15 | ₩89,863 | ₩90,063 | ₩87,863 | ₩88,116 | -1.94% | 27.4만 |
|---|
| 2025.12.12 | ₩90,517 | ₩90,517 | ₩88,703 | ₩89,316 | -1.33% | 15.5만 |
|---|
| 2025.12.11 | ₩89,356 | ₩90,930 | ₩88,890 | ₩89,717 | +0.40% | 21만 |
|---|
| 2025.12.10 | ₩86,049 | ₩89,517 | ₩86,049 | ₩88,676 | +3.05% | 25.8만 |
|---|
| 2025.12.09 | ₩85,463 | ₩87,156 | ₩84,849 | ₩85,649 | +0.22% | 22.6만 |
|---|
| 2025.12.08 | ₩88,183 | ₩88,183 | ₩85,556 | ₩85,969 | -2.51% | 37.2만 |
|---|
| 2025.12.05 | ₩88,116 | ₩89,570 | ₩87,516 | ₩87,663 | -0.51% | 16만 |
|---|
| 2025.12.04 | ₩89,423 | ₩89,730 | ₩88,050 | ₩88,290 | -1.27% | 24.1만 |
|---|
| 2025.12.03 | ₩89,076 | ₩91,197 | ₩88,090 | ₩89,770 | +0.78% | 25.6만 |
|---|
| 2025.12.02 | ₩89,437 | ₩90,023 | ₩87,370 | ₩88,850 | -0.66% | 44.8만 |
|---|
| 2025.12.01 | ₩88,663 | ₩90,757 | ₩88,663 | ₩89,450 | +0.89% | 23.2만 |
|---|
| 2025.11.28 | ₩91,010 | ₩91,397 | ₩90,090 | ₩90,517 | -0.54% | 9.8만 |
|---|
| 2025.11.26 | ₩89,810 | ₩91,943 | ₩89,810 | ₩91,010 | +1.34% | 26.7만 |
|---|
| 2025.11.25 | ₩87,703 | ₩90,983 | ₩87,170 | ₩90,610 | +3.31% | 29.4만 |
|---|
| 2025.11.24 | ₩86,876 | ₩87,650 | ₩84,969 | ₩86,303 | -0.66% | 25.5만 |
|---|
| 2025.11.21 | ₩83,703 | ₩88,103 | ₩83,703 | ₩87,036 | +3.98% | 32.1만 |
|---|
| 2025.11.20 | ₩82,756 | ₩84,236 | ₩81,876 | ₩82,649 | -0.13% | 23.9만 |
|---|
| 2025.11.19 | ₩82,849 | ₩83,129 | ₩82,089 | ₩82,649 | -0.24% | 18만 |
|---|
| 2025.11.18 | ₩81,462 | ₩82,756 | ₩80,596 | ₩82,369 | +1.11% | 19.9만 |
|---|
| 2025.11.17 | ₩84,263 | ₩84,569 | ₩81,902 | ₩82,142 | -2.52% | 24.2만 |
|---|
| 2025.11.14 | ₩84,943 | ₩85,969 | ₩83,769 | ₩84,756 | -0.22% | 15.4만 |
|---|
| 2025.11.13 | ₩85,449 | ₩86,836 | ₩84,849 | ₩84,943 | -0.59% | 19.7만 |
|---|
| 2025.11.12 | ₩85,676 | ₩87,743 | ₩85,676 | ₩86,316 | +0.75% | 25.1만 |
|---|
| 2025.11.11 | ₩85,023 | ₩86,369 | ₩84,223 | ₩85,903 | +1.04% | 18.3만 |
|---|
| 2025.11.10 | ₩84,089 | ₩84,529 | ₩82,889 | ₩84,103 | +0.02% | 18.8만 |
|---|
| 2025.11.07 | ₩83,262 | ₩84,303 | ₩82,462 | ₩83,623 | +0.43% | 12.8만 |
|---|
| 2025.11.06 | ₩84,303 | ₩85,356 | ₩82,956 | ₩83,009 | -1.53% | 18만 |
|---|
| 2025.11.05 | ₩84,476 | ₩85,836 | ₩83,689 | ₩84,116 | -0.43% | 21.8만 |
|---|
| 2025.11.04 | ₩83,436 | ₩85,156 | ₩83,262 | ₩84,529 | +1.31% | 18.2만 |
|---|
| 2025.11.03 | ₩85,436 | ₩86,009 | ₩82,942 | ₩83,489 | -2.28% | 34.4만 |
|---|
| 2025.10.31 | ₩87,170 | ₩87,343 | ₩85,823 | ₩86,329 | -0.96% | 32.2만 |
|---|
| 2025.10.30 | ₩90,677 | ₩92,984 | ₩86,783 | ₩88,103 | -2.84% | 33.3만 |
|---|
| 2025.10.29 | ₩88,130 | ₩89,343 | ₩84,983 | ₩85,916 | -2.51% | 29.7만 |
|---|
| 2025.10.28 | ₩87,796 | ₩90,490 | ₩86,169 | ₩89,116 | +1.50% | 22만 |
|---|
| 2025.10.27 | ₩90,730 | ₩91,770 | ₩89,663 | ₩90,250 | -0.53% | 25.9만 |
|---|
| 2025.10.24 | ₩92,437 | ₩92,517 | ₩90,690 | ₩90,730 | -1.85% | 14.1만 |
|---|
| 2025.10.23 | ₩90,783 | ₩91,343 | ₩89,570 | ₩91,277 | +0.54% | 14.8만 |
|---|
| 2025.10.22 | ₩91,463 | ₩91,463 | ₩89,743 | ₩90,317 | -1.25% | 18.1만 |
|---|
| 2025.10.21 | ₩89,143 | ₩92,010 | ₩88,623 | ₩91,583 | +2.74% | 19.3만 |
|---|
| 2025.10.20 | ₩90,290 | ₩90,890 | ₩89,343 | ₩90,117 | -0.19% | 10.7만 |
|---|
| 2025.10.17 | ₩88,930 | ₩90,263 | ₩88,610 | ₩89,690 | +0.85% | 13.8만 |
|---|
| 2025.10.16 | ₩89,943 | ₩90,103 | ₩88,210 | ₩89,343 | -0.67% | 16.9만 |
|---|
| 2025.10.15 | ₩88,450 | ₩89,730 | ₩87,663 | ₩89,663 | +1.37% | 26.4만 |
|---|
| 2025.10.14 | ₩82,996 | ₩89,103 | ₩82,676 | ₩88,796 | +6.99% | 31.5만 |
|---|
| 2025.10.13 | ₩84,489 | ₩84,716 | ₩83,182 | ₩83,796 | -0.82% | 27.1만 |
|---|
| 2025.10.10 | ₩86,236 | ₩87,210 | ₩83,743 | ₩84,209 | -2.35% | 39만 |
|---|