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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,942 | ₩20,504 | ₩17,701 | ₩20,155 | +12.33% | 888.5만 |
| 2026.09.28–2026.10.02 | ₩21,053 | ₩22,005 | ₩18,009 | ₩18,009 | -14.46% | 1281.4만 |
| 2026.09.21–2026.09.25 | ₩20,986 | ₩21,855 | ₩20,624 | ₩21,147 | +0.77% | 719.1만 |
| 2026.09.14–2026.09.18 | ₩20,517 | ₩21,308 | ₩20,316 | ₩20,651 | +0.65% | 764.8만 |
| 2026.09.08–2026.09.11 | ₩20,450 | ₩20,953 | ₩19,712 | ₩20,490 | +0.20% | 535.3만 |
| 2026.08.31–2026.09.04 | ₩21,456 | ₩21,590 | ₩20,289 | ₩20,450 | -4.69% | 473.9만 |
| 2026.08.24–2026.08.28 | ₩20,919 | ₩21,429 | ₩20,524 | ₩20,906 | -0.06% | 552.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,429 |
| ₩21,724 |
| ₩20,490 |
| ₩20,825 |
| -2.82% |
| 641.8만 |
| 2026.08.10–2026.08.14 | ₩21,898 | ₩23,105 | ₩20,584 | ₩21,469 | -1.96% | 980.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,467 | ₩24,808 | ₩20,331 | ₩22,233 | -5.26% | 1080.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,369 | ₩23,346 | ₩20,369 | ₩23,253 | +14.15% | 904.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,437 | ₩21,094 | ₩18,908 | ₩19,914 | -2.56% | 713.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,268 | ₩21,617 | ₩20,101 | ₩20,463 | -3.78% | 689.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,053 | ₩21,938 | ₩20,517 | ₩21,040 | -0.06% | 989.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,310 | ₩21,938 | ₩19,002 | ₩21,536 | +11.53% | 877.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,607 | ₩19,397 | ₩17,352 | ₩19,230 | +9.22% | 805.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,837 | ₩18,103 | ₩15,837 | ₩17,902 | +13.04% | 877.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,402 | ₩16,172 | ₩14,080 | ₩15,609 | +8.38% | 775.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,709 | ₩17,138 | ₩13,812 | ₩14,617 | -12.52% | 1046.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,433 | ₩17,714 | ₩16,561 | ₩16,762 | -3.85% | 627만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,036 | ₩18,640 | ₩17,198 | ₩17,366 | -3.72% | 651.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,222 | ₩20,222 | ₩17,862 | ₩17,969 | -11.14% | 987.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,559 | ₩20,356 | ₩17,728 | ₩20,235 | +9.03% | 1174.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,983 | ₩18,640 | ₩17,473 | ₩18,479 | +2.76% | 445.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,433 | ₩18,157 | ₩17,352 | ₩18,076 | +3.69% | 383만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,293 | ₩17,808 | ₩16,078 | ₩17,688 | +8.56% | 711.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,320 | ₩16,883 | ₩15,837 | ₩16,199 | -0.74% | 493.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,494 | ₩16,796 | ₩15,810 | ₩16,293 | -1.22% | 522.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,601 | ₩17,299 | ₩16,025 | ₩16,682 | +0.48% | 687.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,025 | ₩17,084 | ₩15,931 | ₩16,829 | +5.02% | 596.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,461 | ₩16,561 | ₩15,368 | ₩15,998 | +3.47% | 820.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,113 | ₩15,757 | ₩14,429 | ₩15,569 | +3.02% | 712.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,979 | ₩15,891 | ₩14,684 | ₩15,260 | +1.88% | 1031.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,423 | ₩15,073 | ₩13,303 | ₩15,073 | +12.29% | 674만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,651 | ₩14,630 | ₩13,195 | ₩13,517 | -0.98% | 643.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,992 | ₩15,193 | ₩13,050 | ₩13,718 | -8.50% | 1361.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,904 | ₩16,152 | ₩14,898 | ₩15,180 | -4.55% | 744.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,078 | ₩16,467 | ₩15,649 | ₩16,025 | -0.33% | 560.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,634 | ₩17,822 | ₩16,187 | ₩16,279 | -7.68% | 575.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,822 | ₩18,224 | ₩17,245 | ₩17,728 | -0.53% | 593.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,902 | ₩18,479 | ₩17,741 | ₩17,848 | -0.30% | 458.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,693 | ₩19,096 | ₩17,983 | ₩18,090 | -3.23% | 367.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,701 | ₩18,653 | ₩17,245 | ₩18,626 | +5.23% | 714.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,465 | ₩18,693 | ₩17,759 | ₩17,808 | -3.56% | 592.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,030 | ₩18,760 | ₩17,017 | ₩18,090 | +6.22% | 689.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,990 | ₩17,540 | ₩15,837 | ₩17,205 | +1.26% | 1062.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,774 | ₩19,055 | ₩18,090 | ₩18,559 | -1.14% | 662.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,249 | ₩20,707 | ₩18,626 | ₩18,787 | -7.22% | 897.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,371 | ₩20,906 | ₩17,433 | ₩20,235 | +10.15% | 1183만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,235 | ₩20,383 | ₩18,573 | ₩18,586 | -8.15% | 1299.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,406 | ₩21,749 | ₩16,923 | ₩20,195 | +16.02% | 1988.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,199 | ₩18,546 | ₩15,891 | ₩17,379 | +7.28% | 2909.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,749 | ₩16,809 | ₩15,730 | ₩16,038 | -4.24% | 341.4만 |
|---|