시장 데이터를 불러오는 중
전체 종목
그라인더 과거 주가
Grindr Inc. Common Stock · GRND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grindr Inc. Common Stock · GRND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,127 | ₩20,489 | ₩19,878 | ₩20,141 | +0.07% | 125.3만 |
| 2026.10.08 | ₩19,162 | ₩20,141 | ₩19,068 | ₩20,020 | +4.48% | 201.2만 |
| 2026.10.07 | ₩18,613 | ₩19,430 | ₩18,385 | ₩19,216 | +3.24% | 222.9만 |
| 2026.10.06 | ₩18,412 | ₩18,881 | ₩18,184 | ₩18,680 | +1.46% | 182.3만 |
| 2026.10.05 | ₩17,929 | ₩18,331 | ₩17,688 | ₩18,144 | +1.20% | 156.9만 |
| 2026.10.02 | ₩19,042 | ₩19,169 | ₩17,996 | ₩17,996 | -5.49% | 337만 |
| 2026.10.01 | ₩21,005 | ₩21,372 | ₩18,130 | ₩18,988 | -9.60% | 467.9만 |
| 2026.09.30 | ₩21,990 | ₩21,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,677 |
| -5.97% |
| 204.5만 |
| 2026.09.29 | ₩20,824 | ₩21,641 | ₩20,824 | ₩21,601 | +3.73% | 162.1만 |
|---|
| 2026.09.28 | ₩21,038 | ₩21,300 | ₩20,864 | ₩20,918 | -0.57% | 110만 |
|---|
| 2026.09.25 | ₩21,213 | ₩21,507 | ₩21,018 | ₩21,132 | -0.38% | 141.3만 |
|---|
| 2026.09.24 | ₩20,610 | ₩21,306 | ₩20,610 | ₩21,266 | +3.19% | 154.8만 |
|---|
| 2026.09.23 | ₩21,347 | ₩21,347 | ₩20,636 | ₩20,690 | -3.08% | 132.1만 |
|---|
| 2026.09.22 | ₩21,802 | ₩21,840 | ₩21,132 | ₩21,387 | -1.91% | 154.6만 |
|---|
| 2026.09.21 | ₩20,971 | ₩21,427 | ₩20,770 | ₩21,293 | +1.53% | 136.3만 |
|---|
| 2026.09.18 | ₩20,891 | ₩21,065 | ₩20,522 | ₩20,636 | -1.22% | 232.9만 |
|---|
| 2026.09.17 | ₩21,293 | ₩21,293 | ₩20,422 | ₩20,703 | -2.77% | 141.3만 |
|---|
| 2026.09.16 | ₩20,529 | ₩21,226 | ₩20,522 | ₩20,811 | +1.37% | 181.9만 |
|---|
| 2026.09.15 | ₩21,092 | ₩21,092 | ₩20,301 | ₩20,569 | -2.48% | 84.9만 |
|---|
| 2026.09.14 | ₩20,502 | ₩21,079 | ₩20,502 | ₩21,079 | +2.81% | 123.8만 |
|---|
| 2026.09.11 | ₩20,677 | ₩20,797 | ₩20,429 | ₩20,476 | -0.97% | 75.2만 |
|---|
| 2026.09.10 | ₩20,154 | ₩20,717 | ₩20,047 | ₩20,610 | +2.26% | 130.4만 |
|---|
| 2026.09.09 | ₩20,690 | ₩20,690 | ₩19,698 | ₩20,006 | -3.30% | 198.1만 |
|---|
| 2026.09.08 | ₩20,435 | ₩20,938 | ₩20,087 | ₩20,717 | +1.38% | 131.6만 |
|---|
| 2026.09.04 | ₩20,677 | ₩20,811 | ₩20,275 | ₩20,435 | -1.17% | 112만 |
|---|
| 2026.09.03 | ₩21,574 | ₩21,574 | ₩20,891 | ₩20,985 | -2.73% | 54.2만 |
|---|
| 2026.09.02 | ₩20,757 | ₩21,052 | ₩20,757 | ₩20,998 | +1.16% | 67.4만 |
|---|
| 2026.09.01 | ₩20,623 | ₩21,012 | ₩20,543 | ₩20,811 | +0.91% | 98.2만 |
|---|
| 2026.08.31 | ₩21,440 | ₩21,440 | ₩20,442 | ₩20,744 | -3.25% | 142.1만 |
|---|
| 2026.08.28 | ₩20,744 | ₩21,293 | ₩20,744 | ₩20,891 | +0.71% | 92.3만 |
|---|
| 2026.08.27 | ₩21,347 | ₩21,380 | ₩20,509 | ₩20,569 | -3.64% | 121.3만 |
|---|
| 2026.08.26 | ₩20,770 | ₩21,286 | ₩20,770 | ₩21,159 | +1.87% | 109.7만 |
|---|
| 2026.08.25 | ₩20,864 | ₩21,321 | ₩20,744 | ₩21,025 | +0.77% | 133.6만 |
|---|
| 2026.08.24 | ₩20,904 | ₩21,414 | ₩20,811 | ₩20,878 | -0.13% | 95.2만 |
|---|
| 2026.08.21 | ₩20,556 | ₩21,333 | ₩20,476 | ₩20,811 | +1.24% | 104.1만 |
|---|
| 2026.08.20 | ₩20,784 | ₩21,226 | ₩20,744 | ₩20,985 | +0.97% | 127.7만 |
|---|
| 2026.08.19 | ₩21,708 | ₩21,708 | ₩20,730 | ₩20,891 | -3.77% | 120만 |
|---|
| 2026.08.18 | ₩21,146 | ₩21,440 | ₩20,931 | ₩21,387 | +1.14% | 155.4만 |
|---|
| 2026.08.17 | ₩21,414 | ₩21,427 | ₩20,677 | ₩21,186 | -1.06% | 134.5만 |
|---|
| 2026.08.14 | ₩21,440 | ₩21,909 | ₩21,266 | ₩21,454 | +0.06% | 139.6만 |
|---|
| 2026.08.13 | ₩21,347 | ₩21,481 | ₩20,569 | ₩21,105 | -1.13% | 234.3만 |
|---|
| 2026.08.12 | ₩21,541 | ₩21,628 | ₩20,744 | ₩21,266 | -1.28% | 252.2만 |
|---|
| 2026.08.11 | ₩21,749 | ₩22,157 | ₩21,333 | ₩21,749 | 0.00% | 159만 |
|---|
| 2026.08.10 | ₩21,883 | ₩23,089 | ₩21,735 | ₩21,909 | +0.12% | 195.8만 |
|---|
| 2026.08.07 | ₩21,166 | ₩22,599 | ₩20,316 | ₩22,218 | +4.97% | 301만 |
|---|
| 2026.08.06 | ₩23,263 | ₩23,692 | ₩22,941 | ₩22,981 | -1.21% | 198.3만 |
|---|
| 2026.08.05 | ₩23,986 | ₩24,107 | ₩23,520 | ₩23,826 | -0.67% | 182만 |
|---|
| 2026.08.04 | ₩23,919 | ₩24,484 | ₩23,779 | ₩24,040 | +0.50% | 185.1만 |
|---|
| 2026.08.03 | ₩23,450 | ₩24,790 | ₩23,450 | ₩23,986 | +2.29% | 214.6만 |
|---|
| 2026.07.31 | ₩22,700 | ₩23,263 | ₩22,325 | ₩23,236 | +2.36% | 161.5만 |
|---|
| 2026.07.30 | ₩22,700 | ₩23,330 | ₩22,392 | ₩22,713 | +0.06% | 181.4만 |
|---|
| 2026.07.29 | ₩22,405 | ₩23,075 | ₩22,378 | ₩23,062 | +2.93% | 154.5만 |
|---|
| 2026.07.28 | ₩21,065 | ₩22,325 | ₩20,971 | ₩22,244 | +5.60% | 184.5만 |
|---|
| 2026.07.27 | ₩20,355 | ₩21,052 | ₩20,355 | ₩20,744 | +1.91% | 222.2만 |
|---|
| 2026.07.24 | ₩20,087 | ₩20,288 | ₩19,759 | ₩19,899 | -0.93% | 129.1만 |
|---|
| 2026.07.23 | ₩19,430 | ₩19,872 | ₩18,894 | ₩19,698 | +1.38% | 152만 |
|---|
| 2026.07.22 | ₩20,435 | ₩20,569 | ₩19,236 | ₩19,430 | -4.92% | 181.7만 |
|---|
| 2026.07.21 | ₩20,382 | ₩20,985 | ₩19,886 | ₩20,234 | -0.72% | 153.9만 |
|---|
| 2026.07.20 | ₩20,422 | ₩21,079 | ₩20,382 | ₩20,864 | +2.17% | 97.1만 |
|---|
| 2026.07.17 | ₩20,784 | ₩20,804 | ₩20,087 | ₩20,449 | -1.61% | 166.1만 |
|---|
| 2026.07.16 | ₩21,172 | ₩21,601 | ₩21,038 | ₩21,119 | -0.25% | 124.4만 |
|---|
| 2026.07.15 | ₩21,105 | ₩21,360 | ₩20,971 | ₩21,146 | +0.19% | 144.4만 |
|---|
| 2026.07.14 | ₩20,770 | ₩21,052 | ₩20,241 | ₩20,958 | +0.90% | 143.2만 |
|---|
| 2026.07.13 | ₩21,253 | ₩21,414 | ₩20,844 | ₩20,971 | -1.32% | 111.1만 |
|---|
| 2026.07.10 | ₩21,775 | ₩21,775 | ₩20,918 | ₩21,025 | -3.45% | 146.6만 |
|---|
| 2026.07.09 | ₩21,119 | ₩21,655 | ₩20,784 | ₩21,440 | +1.52% | 193.9만 |
|---|
| 2026.07.08 | ₩20,502 | ₩21,802 | ₩20,502 | ₩21,467 | +4.71% | 322.8만 |
|---|
| 2026.07.07 | ₩21,695 | ₩21,923 | ₩20,831 | ₩20,891 | -3.71% | 165.8만 |
|---|
| 2026.07.06 | ₩21,038 | ₩21,909 | ₩20,744 | ₩21,333 | +1.40% | 160만 |
|---|
| 2026.07.02 | ₩20,569 | ₩21,749 | ₩20,388 | ₩21,521 | +4.63% | 165.8만 |
|---|
| 2026.07.01 | ₩20,476 | ₩21,923 | ₩20,476 | ₩21,025 | +2.68% | 433.3만 |
|---|
| 2026.06.30 | ₩19,135 | ₩19,645 | ₩18,988 | ₩19,256 | +0.63% | 90.3만 |
|---|
| 2026.06.29 | ₩19,296 | ₩20,080 | ₩19,243 | ₩19,350 | +0.28% | 187.8만 |
|---|
| 2026.06.26 | ₩18,264 | ₩19,383 | ₩18,204 | ₩19,216 | +5.21% | 251.5만 |
|---|
| 2026.06.25 | ₩17,608 | ₩18,506 | ₩17,460 | ₩18,171 | +3.20% | 163.7만 |
|---|
| 2026.06.24 | ₩17,849 | ₩18,285 | ₩17,487 | ₩17,661 | -1.05% | 102.7만 |
|---|
| 2026.06.23 | ₩17,487 | ₩18,137 | ₩17,393 | ₩17,608 | +0.69% | 142.4만 |
|---|
| 2026.06.22 | ₩17,594 | ₩17,762 | ₩17,340 | ₩17,621 | +0.15% | 144.9만 |
|---|
| 2026.06.18 | ₩17,996 | ₩18,090 | ₩17,380 | ₩17,889 | -0.60% | 198.6만 |
|---|
| 2026.06.17 | ₩17,648 | ₩18,090 | ₩17,407 | ₩17,795 | +0.84% | 140.6만 |
|---|
| 2026.06.16 | ₩16,871 | ₩18,077 | ₩16,723 | ₩17,903 | +6.12% | 314.2만 |
|---|
| 2026.06.15 | ₩15,826 | ₩17,016 | ₩15,826 | ₩16,924 | +6.94% | 223.9만 |
|---|
| 2026.06.12 | ₩15,517 | ₩15,879 | ₩15,337 | ₩15,598 | +0.52% | 141만 |
|---|
| 2026.06.11 | ₩15,397 | ₩16,161 | ₩15,129 | ₩15,370 | -0.17% | 210.2만 |
|---|
| 2026.06.10 | ₩15,477 | ₩15,645 | ₩15,008 | ₩15,517 | +0.26% | 156.1만 |
|---|
| 2026.06.09 | ₩14,713 | ₩15,286 | ₩14,713 | ₩15,249 | +3.64% | 127.4만 |
|---|
| 2026.06.08 | ₩14,392 | ₩14,955 | ₩14,070 | ₩14,794 | +2.79% | 141만 |
|---|
| 2026.06.05 | ₩14,365 | ₩14,774 | ₩14,365 | ₩14,606 | +1.68% | 202.9만 |
|---|
| 2026.06.04 | ₩14,512 | ₩14,981 | ₩13,802 | ₩14,338 | -1.20% | 176.1만 |
|---|
| 2026.06.03 | ₩15,517 | ₩15,517 | ₩14,459 | ₩14,606 | -5.87% | 303.6만 |
|---|
| 2026.06.02 | ₩16,630 | ₩16,723 | ₩15,544 | ₩15,692 | -5.64% | 238.7만 |
|---|
| 2026.06.01 | ₩16,697 | ₩17,125 | ₩16,549 | ₩16,911 | +1.28% | 125.4만 |
|---|
| 2026.05.29 | ₩17,353 | ₩17,380 | ₩16,549 | ₩16,750 | -3.47% | 177.8만 |
|---|
| 2026.05.28 | ₩17,085 | ₩17,514 | ₩16,938 | ₩17,286 | +1.18% | 163.2만 |
|---|
| 2026.05.27 | ₩17,072 | ₩17,367 | ₩16,797 | ₩17,058 | -0.08% | 103만 |
|---|
| 2026.05.26 | ₩17,420 | ₩17,702 | ₩17,125 | ₩17,166 | -1.46% | 183만 |
|---|
| 2026.05.22 | ₩17,407 | ₩17,675 | ₩17,233 | ₩17,353 | -0.31% | 96.9만 |
|---|
| 2026.05.21 | ₩17,380 | ₩17,494 | ₩17,186 | ₩17,192 | -1.08% | 123.5만 |
|---|
| 2026.05.20 | ₩17,501 | ₩17,849 | ₩17,373 | ₩17,568 | +0.38% | 144만 |
|---|
| 2026.05.19 | ₩18,211 | ₩18,231 | ₩17,521 | ₩17,541 | -3.68% | 162.1만 |
|---|
| 2026.05.18 | ₩18,023 | ₩18,626 | ₩18,023 | ₩18,358 | +1.86% | 124.9만 |
|---|
| 2026.05.15 | ₩18,365 | ₩18,666 | ₩17,849 | ₩17,956 | -2.23% | 230.9만 |
|---|
| 2026.05.14 | ₩19,511 | ₩19,584 | ₩18,532 | ₩18,559 | -4.88% | 140.8만 |
|---|
| 2026.05.13 | ₩18,760 | ₩19,618 | ₩18,465 | ₩19,578 | +4.36% | 224.2만 |
|---|
| 2026.05.12 | ₩19,497 | ₩19,792 | ₩18,693 | ₩18,881 | -3.16% | 152만 |
|---|
| 2026.05.11 | ₩20,208 | ₩20,208 | ₩19,135 | ₩19,470 | -3.65% | 239.7만 |
|---|
| 2026.05.08 | ₩19,779 | ₩20,342 | ₩18,653 | ₩20,221 | +2.24% | 592.5만 |
|---|
| 2026.05.07 | ₩18,104 | ₩18,666 | ₩18,104 | ₩18,506 | +2.22% | 186.1만 |
|---|
| 2026.05.06 | ₩18,398 | ₩18,433 | ₩17,715 | ₩18,077 | -1.75% | 192.5만 |
|---|
| 2026.05.05 | ₩18,318 | ₩18,733 | ₩18,212 | ₩18,479 | +0.88% | 106.4만 |
|---|
| 2026.05.04 | ₩18,546 | ₩18,747 | ₩18,037 | ₩18,291 | -1.37% | 96.8만 |
|---|
| 2026.05.01 | ₩18,104 | ₩18,479 | ₩17,929 | ₩18,465 | +2.00% | 104.3만 |
|---|
| 2026.04.30 | ₩17,715 | ₩18,104 | ₩17,514 | ₩17,916 | +1.13% | 73.3만 |
|---|
| 2026.04.29 | ₩17,916 | ₩18,050 | ₩17,702 | ₩17,809 | -0.60% | 86.8만 |
|---|
| 2026.04.28 | ₩17,996 | ₩18,157 | ₩17,460 | ₩18,010 | +0.07% | 88.8만 |
|---|
| 2026.04.27 | ₩17,970 | ₩18,626 | ₩17,970 | ₩18,157 | +1.04% | 92.7만 |
|---|
| 2026.04.24 | ₩17,568 | ₩18,144 | ₩17,407 | ₩18,063 | +2.82% | 102.8만 |
|---|
| 2026.04.23 | ₩17,822 | ₩17,822 | ₩17,340 | ₩17,527 | -1.65% | 58.9만 |
|---|
| 2026.04.22 | ₩17,903 | ₩18,110 | ₩17,702 | ₩18,023 | +0.67% | 66.1만 |
|---|
| 2026.04.21 | ₩17,889 | ₩18,090 | ₩17,688 | ₩17,809 | -0.45% | 85.2만 |
|---|
| 2026.04.20 | ₩17,420 | ₩17,916 | ₩17,420 | ₩17,903 | +2.77% | 70.1만 |
|---|
| 2026.04.17 | ₩17,367 | ₩17,795 | ₩16,750 | ₩17,675 | +1.77% | 127.8만 |
|---|
| 2026.04.16 | ₩17,514 | ₩17,688 | ₩17,246 | ₩17,340 | -0.99% | 179.2만 |
|---|
| 2026.04.15 | ₩17,072 | ₩17,675 | ₩16,924 | ₩17,340 | +1.57% | 174.6만 |
|---|
| 2026.04.14 | ₩17,038 | ₩17,174 | ₩16,790 | ₩16,938 | -0.59% | 98.6만 |
|---|
| 2026.04.13 | ₩16,281 | ₩17,085 | ₩16,067 | ₩16,991 | +4.36% | 131.8만 |
|---|
| 2026.04.10 | ₩16,067 | ₩16,228 | ₩15,919 | ₩16,187 | +0.75% | 109.8만 |
|---|
| 2026.04.09 | ₩16,375 | ₩16,449 | ₩15,906 | ₩16,067 | -1.88% | 101.1만 |
|---|
| 2026.04.08 | ₩16,871 | ₩16,871 | ₩16,429 | ₩16,429 | -2.62% | 77.7만 |
|---|
| 2026.04.07 | ₩16,000 | ₩16,496 | ₩15,826 | ₩16,469 | +2.93% | 105.8만 |
|---|
| 2026.04.06 | ₩16,308 | ₩16,536 | ₩16,040 | ₩16,040 | -1.64% | 99.5만 |
|---|
| 2026.04.02 | ₩16,053 | ₩16,375 | ₩15,799 | ₩16,281 | +1.42% | 99.8만 |
|---|
| 2026.04.01 | ₩16,308 | ₩16,362 | ₩15,799 | ₩16,013 | -1.81% | 129.8만 |
|---|
| 2026.03.31 | ₩16,589 | ₩16,784 | ₩16,134 | ₩16,201 | -2.34% | 140.6만 |
|---|
| 2026.03.30 | ₩16,482 | ₩16,723 | ₩16,147 | ₩16,522 | +0.24% | 152.4만 |
|---|
| 2026.03.27 | ₩16,723 | ₩17,005 | ₩16,455 | ₩16,670 | -0.32% | 147.3만 |
|---|
| 2026.03.26 | ₩16,643 | ₩17,286 | ₩16,455 | ₩16,871 | +1.37% | 130.9만 |
|---|
| 2026.03.25 | ₩16,509 | ₩16,697 | ₩16,228 | ₩16,643 | +0.81% | 152.7만 |
|---|
| 2026.03.24 | ₩16,824 | ₩16,884 | ₩16,013 | ₩16,187 | -3.78% | 126.9만 |
|---|
| 2026.03.23 | ₩16,589 | ₩17,206 | ₩16,214 | ₩16,938 | +2.10% | 129.3만 |
|---|
| 2026.03.20 | ₩16,737 | ₩16,951 | ₩16,528 | ₩16,817 | +0.48% | 135.2만 |
|---|
| 2026.03.19 | ₩17,005 | ₩17,072 | ₩16,522 | ₩16,777 | -1.34% | 101.5만 |
|---|
| 2026.03.18 | ₩16,576 | ₩16,951 | ₩16,496 | ₩16,723 | +0.89% | 99.4만 |
|---|
| 2026.03.17 | ₩16,536 | ₩17,018 | ₩16,509 | ₩16,710 | +1.05% | 91.7만 |
|---|
| 2026.03.16 | ₩16,013 | ₩16,764 | ₩15,919 | ₩16,536 | +3.26% | 168.4만 |
|---|
| 2026.03.13 | ₩16,321 | ₩16,549 | ₩15,946 | ₩15,986 | -2.05% | 84.9만 |
|---|
| 2026.03.12 | ₩16,375 | ₩16,549 | ₩15,812 | ₩16,308 | -0.41% | 148.6만 |
|---|
| 2026.03.11 | ₩16,013 | ₩16,429 | ₩15,772 | ₩16,362 | +2.18% | 222.1만 |
|---|
| 2026.03.10 | ₩16,080 | ₩16,161 | ₩15,718 | ₩15,960 | -0.75% | 131.5만 |
|---|
| 2026.03.09 | ₩15,450 | ₩16,147 | ₩15,357 | ₩16,053 | +3.90% | 233.5만 |
|---|
| 2026.03.06 | ₩15,611 | ₩15,678 | ₩15,276 | ₩15,558 | -0.34% | 150.4만 |
|---|
| 2026.03.05 | ₩14,981 | ₩15,705 | ₩14,981 | ₩15,584 | +4.03% | 111.8만 |
|---|
| 2026.03.04 | ₩15,156 | ₩15,343 | ₩14,928 | ₩15,062 | -0.62% | 104.4만 |
|---|
| 2026.03.03 | ₩15,276 | ₩15,357 | ₩14,419 | ₩15,169 | -0.70% | 167.9만 |
|---|
| 2026.03.02 | ₩15,102 | ₩15,745 | ₩14,854 | ₩15,424 | +2.13% | 177.7만 |
|---|
| 2026.02.27 | ₩15,839 | ₩15,879 | ₩14,713 | ₩15,249 | -3.72% | 263.6만 |
|---|
| 2026.02.26 | ₩15,075 | ₩15,832 | ₩14,955 | ₩15,692 | +4.09% | 260.6만 |
|---|
| 2026.02.25 | ₩14,981 | ₩15,343 | ₩14,794 | ₩14,981 | 0.00% | 174.9만 |
|---|
| 2026.02.24 | ₩14,754 | ₩15,290 | ₩14,673 | ₩15,075 | +2.18% | 126.5만 |
|---|
| 2026.02.23 | ₩14,968 | ₩15,504 | ₩14,901 | ₩15,089 | +0.81% | 206.2만 |
|---|
| 2026.02.20 | ₩14,298 | ₩15,062 | ₩14,298 | ₩15,062 | +5.34% | 175만 |
|---|
| 2026.02.19 | ₩14,298 | ₩14,673 | ₩14,064 | ₩14,579 | +1.97% | 198.1만 |
|---|
| 2026.02.18 | ₩13,829 | ₩14,492 | ₩13,722 | ₩14,365 | +3.88% | 186.9만 |
|---|
| 2026.02.17 | ₩13,414 | ₩13,963 | ₩13,293 | ₩13,963 | +4.10% | 114.1만 |
|---|
| 2026.02.13 | ₩13,347 | ₩13,662 | ₩13,293 | ₩13,507 | +1.20% | 93.8만 |
|---|
| 2026.02.12 | ₩13,883 | ₩13,909 | ₩13,186 | ₩13,199 | -4.92% | 145.9만 |
|---|
| 2026.02.11 | ₩14,472 | ₩14,486 | ₩13,561 | ₩13,869 | -4.17% | 116.1만 |
|---|
| 2026.02.10 | ₩14,231 | ₩14,620 | ₩13,976 | ₩14,419 | +1.32% | 148.6만 |
|---|
| 2026.02.09 | ₩13,641 | ₩14,392 | ₩13,467 | ₩14,084 | +3.24% | 138.9만 |
|---|
| 2026.02.06 | ₩13,400 | ₩13,729 | ₩13,041 | ₩13,708 | +2.30% | 284.1만 |
|---|
| 2026.02.05 | ₩13,775 | ₩13,802 | ₩13,226 | ₩13,293 | -3.50% | 276.1만 |
|---|
| 2026.02.04 | ₩14,097 | ₩14,137 | ₩13,340 | ₩13,802 | -2.09% | 283.9만 |
|---|
| 2026.02.03 | ₩14,606 | ₩14,794 | ₩13,990 | ₩14,057 | -3.76% | 337.2만 |
|---|
| 2026.02.02 | ₩14,981 | ₩15,182 | ₩14,713 | ₩14,740 | -1.61% | 180.3만 |
|---|
| 2026.01.30 | ₩15,303 | ₩15,504 | ₩14,888 | ₩15,169 | -0.88% | 194만 |
|---|
| 2026.01.29 | ₩15,424 | ₩15,558 | ₩15,156 | ₩15,517 | +0.61% | 138.8만 |
|---|
| 2026.01.28 | ₩15,785 | ₩16,087 | ₩15,544 | ₩15,571 | -1.36% | 100.5만 |
|---|
| 2026.01.27 | ₩15,960 | ₩16,013 | ₩15,437 | ₩15,718 | -1.51% | 177.9만 |
|---|
| 2026.01.26 | ₩15,893 | ₩16,141 | ₩15,862 | ₩16,040 | +0.93% | 133.8만 |
|---|
| 2026.01.23 | ₩16,027 | ₩16,134 | ₩15,638 | ₩16,013 | -0.08% | 116.9만 |
|---|
| 2026.01.22 | ₩16,080 | ₩16,248 | ₩15,940 | ₩16,053 | -0.17% | 106.7만 |
|---|
| 2026.01.21 | ₩16,187 | ₩16,415 | ₩15,960 | ₩16,000 | -1.16% | 166.5만 |
|---|
| 2026.01.20 | ₩16,067 | ₩16,455 | ₩15,906 | ₩16,147 | +0.50% | 170.7만 |
|---|
| 2026.01.16 | ₩16,549 | ₩16,576 | ₩16,175 | ₩16,268 | -1.70% | 126.9만 |
|---|
| 2026.01.15 | ₩16,978 | ₩17,005 | ₩16,589 | ₩16,643 | -1.97% | 98.9만 |
|---|
| 2026.01.14 | ₩17,501 | ₩17,501 | ₩16,924 | ₩17,018 | -2.76% | 158.4만 |
|---|
| 2026.01.13 | ₩17,541 | ₩17,795 | ₩17,434 | ₩17,635 | +0.53% | 81만 |
|---|
| 2026.01.12 | ₩17,621 | ₩17,809 | ₩17,514 | ₩17,581 | -0.23% | 110.1만 |
|---|
| 2026.01.09 | ₩17,715 | ₩17,876 | ₩17,527 | ₩17,715 | 0.00% | 165.4만 |
|---|
| 2026.01.08 | ₩17,661 | ₩17,789 | ₩17,356 | ₩17,688 | +0.15% | 89.6만 |
|---|
| 2026.01.07 | ₩17,608 | ₩17,789 | ₩17,266 | ₩17,728 | +0.68% | 81.5만 |
|---|
| 2026.01.06 | ₩17,876 | ₩17,916 | ₩17,233 | ₩17,635 | -1.35% | 134.8만 |
|---|
| 2026.01.05 | ₩17,809 | ₩18,211 | ₩17,782 | ₩17,782 | -0.15% | 122.6만 |
|---|
| 2026.01.02 | ₩18,305 | ₩18,465 | ₩17,782 | ₩17,836 | -2.56% | 131.1만 |
|---|
| 2025.12.31 | ₩17,869 | ₩18,177 | ₩17,728 | ₩18,144 | +1.54% | 118.2만 |
|---|
| 2025.12.30 | ₩17,742 | ₩18,090 | ₩17,742 | ₩17,970 | +1.28% | 114.8만 |
|---|
| 2025.12.29 | ₩17,889 | ₩18,090 | ₩17,862 | ₩17,970 | +0.45% | 94.5만 |
|---|
| 2025.12.26 | ₩18,224 | ₩18,244 | ₩17,970 | ₩18,077 | -0.81% | 98.8만 |
|---|
| 2025.12.24 | ₩18,425 | ₩18,526 | ₩18,177 | ₩18,278 | -0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩18,519 | ₩18,800 | ₩18,425 | ₩18,506 | -0.07% | 117.5만 |
|---|
| 2025.12.22 | ₩18,680 | ₩19,082 | ₩18,465 | ₩18,613 | -0.36% | 105.1만 |
|---|
| 2025.12.19 | ₩18,345 | ₩18,640 | ₩18,325 | ₩18,613 | +1.46% | 177.3만 |
|---|
| 2025.12.18 | ₩18,345 | ₩18,559 | ₩18,191 | ₩18,345 | 0.00% | 169.8만 |
|---|
| 2025.12.17 | ₩17,661 | ₩18,519 | ₩17,661 | ₩18,211 | +3.11% | 174.2만 |
|---|
| 2025.12.16 | ₩17,487 | ₩17,956 | ₩17,316 | ₩17,929 | +2.53% | 79.2만 |
|---|
| 2025.12.15 | ₩17,688 | ₩17,735 | ₩17,233 | ₩17,527 | -0.91% | 113.7만 |
|---|
| 2025.12.12 | ₩18,559 | ₩18,599 | ₩17,782 | ₩17,795 | -4.12% | 130.9만 |
|---|
| 2025.12.11 | ₩18,251 | ₩18,680 | ₩18,157 | ₩18,492 | +1.32% | 127.6만 |
|---|
| 2025.12.10 | ₩18,023 | ₩18,593 | ₩17,996 | ₩18,358 | +1.86% | 148만 |
|---|
| 2025.12.09 | ₩17,943 | ₩18,144 | ₩17,746 | ₩17,983 | +0.22% | 89.6만 |
|---|
| 2025.12.08 | ₩18,452 | ₩18,492 | ₩18,090 | ₩18,104 | -1.89% | 96.1만 |
|---|
| 2025.12.05 | ₩18,680 | ₩18,747 | ₩18,037 | ₩18,077 | -3.23% | 129.3만 |
|---|
| 2025.12.04 | ₩18,050 | ₩18,264 | ₩17,715 | ₩18,264 | +1.19% | 122.5만 |
|---|
| 2025.12.03 | ₩18,251 | ₩18,365 | ₩17,621 | ₩18,104 | -0.81% | 203.9만 |
|---|
| 2025.12.02 | ₩17,206 | ₩17,474 | ₩17,148 | ₩17,420 | +1.25% | 100.6만 |
|---|
| 2025.12.01 | ₩17,018 | ₩17,434 | ₩17,005 | ₩17,219 | +1.18% | 132.9만 |
|---|
| 2025.11.28 | ₩17,340 | ₩17,501 | ₩17,058 | ₩17,192 | -0.85% | 96.1만 |
|---|
| 2025.11.26 | ₩16,978 | ₩17,527 | ₩16,898 | ₩17,340 | +2.13% | 183.2만 |
|---|
| 2025.11.25 | ₩16,415 | ₩17,099 | ₩16,221 | ₩16,898 | +2.94% | 231.4만 |
|---|
| 2025.11.24 | ₩16,978 | ₩17,112 | ₩15,826 | ₩16,295 | -4.03% | 551.9만 |
|---|
| 2025.11.21 | ₩18,479 | ₩18,774 | ₩18,238 | ₩18,546 | +0.36% | 100.5만 |
|---|
| 2025.11.20 | ₩18,733 | ₩18,934 | ₩18,224 | ₩18,398 | -1.79% | 110.8만 |
|---|
| 2025.11.19 | ₩18,532 | ₩18,599 | ₩18,318 | ₩18,506 | -0.14% | 97.8만 |
|---|
| 2025.11.18 | ₩18,157 | ₩18,988 | ₩18,077 | ₩18,680 | +2.88% | 226.3만 |
|---|
| 2025.11.17 | ₩18,760 | ₩19,042 | ₩18,238 | ₩18,586 | -0.93% | 127.2만 |
|---|
| 2025.11.14 | ₩18,881 | ₩19,189 | ₩18,613 | ₩18,774 | -0.57% | 188.2만 |
|---|
| 2025.11.13 | ₩19,725 | ₩19,725 | ₩19,243 | ₩19,269 | -2.31% | 123.6만 |
|---|
| 2025.11.12 | ₩20,221 | ₩20,328 | ₩19,524 | ₩19,805 | -2.05% | 174만 |
|---|
| 2025.11.11 | ₩20,234 | ₩20,543 | ₩19,832 | ₩20,234 | 0.00% | 197.8만 |
|---|
| 2025.11.10 | ₩20,234 | ₩20,693 | ₩20,100 | ₩20,328 | +0.46% | 213.6만 |
|---|
| 2025.11.07 | ₩19,846 | ₩20,891 | ₩19,243 | ₩20,221 | +1.89% | 368.8만 |
|---|
| 2025.11.06 | ₩17,836 | ₩18,452 | ₩17,474 | ₩18,211 | +2.10% | 392.6만 |
|---|
| 2025.11.05 | ₩17,688 | ₩18,211 | ₩17,420 | ₩17,675 | -0.08% | 154.4만 |
|---|
| 2025.11.04 | ₩17,970 | ₩18,318 | ₩17,688 | ₩17,688 | -1.57% | 130만 |
|---|
| 2025.11.03 | ₩18,358 | ₩18,626 | ₩18,104 | ₩18,358 | 0.00% | 137.2만 |
|---|
| 2025.10.31 | ₩18,760 | ₩19,042 | ₩18,559 | ₩18,573 | -1.00% | 162.1만 |
|---|
| 2025.10.30 | ₩19,832 | ₩19,832 | ₩18,613 | ₩18,613 | -6.15% | 214.6만 |
|---|
| 2025.10.29 | ₩18,908 | ₩19,960 | ₩18,666 | ₩19,913 | +5.32% | 234.2만 |
|---|
| 2025.10.28 | ₩19,323 | ₩19,890 | ₩18,787 | ₩18,827 | -2.57% | 253.9만 |
|---|
| 2025.10.27 | ₩20,221 | ₩20,368 | ₩18,910 | ₩19,189 | -5.10% | 434.5만 |
|---|
| 2025.10.24 | ₩19,497 | ₩21,734 | ₩19,363 | ₩20,181 | +3.51% | 1148.4만 |
|---|
| 2025.10.23 | ₩17,085 | ₩17,206 | ₩16,911 | ₩16,978 | -0.63% | 133.5만 |
|---|
| 2025.10.22 | ₩17,594 | ₩17,594 | ₩16,918 | ₩17,139 | -2.59% | 154만 |
|---|
| 2025.10.21 | ₩17,192 | ₩17,956 | ₩17,139 | ₩17,648 | +2.65% | 308.9만 |
|---|
| 2025.10.20 | ₩17,393 | ₩17,628 | ₩17,038 | ₩17,219 | -1.00% | 243.5만 |
|---|
| 2025.10.17 | ₩17,300 | ₩18,519 | ₩17,233 | ₩17,367 | +0.39% | 481.6만 |
|---|
| 2025.10.16 | ₩17,072 | ₩17,501 | ₩16,750 | ₩17,058 | -0.08% | 252.7만 |
|---|
| 2025.10.15 | ₩17,568 | ₩18,037 | ₩16,991 | ₩17,045 | -2.97% | 421만 |
|---|
| 2025.10.14 | ₩18,224 | ₩18,291 | ₩15,919 | ₩17,072 | -6.32% | 753.8만 |
|---|
| 2025.10.13 | ₩16,187 | ₩18,532 | ₩15,879 | ₩17,742 | +9.60% | 1000.1만 |
|---|
| 2025.10.10 | ₩16,737 | ₩16,797 | ₩15,718 | ₩16,027 | -4.24% | 341.4만 |
|---|