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 | ₩20,142 | ₩20,504 | ₩19,892 | ₩20,155 | +0.07% | 125.3만 |
| 2026.10.08 | ₩19,176 | ₩20,155 | ₩19,082 | ₩20,034 | +4.48% | 201.2만 |
| 2026.10.07 | ₩18,626 | ₩19,444 | ₩18,398 | ₩19,230 | +3.24% | 222.9만 |
| 2026.10.06 | ₩18,425 | ₩18,894 | ₩18,197 | ₩18,693 | +1.46% | 182.3만 |
| 2026.10.05 | ₩17,942 | ₩18,345 | ₩17,701 | ₩18,157 | +1.20% | 156.9만 |
| 2026.10.02 | ₩19,055 | ₩19,183 | ₩18,009 | ₩18,009 | -5.49% | 337만 |
| 2026.10.01 | ₩21,020 | ₩21,387 | ₩18,143 | ₩19,002 | -9.60% | 467.9만 |
| 2026.09.30 | ₩22,005 | ₩22,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,691 |
| -5.97% |
| 204.5만 |
| 2026.09.29 | ₩20,839 | ₩21,657 | ₩20,839 | ₩21,617 | +3.73% | 162.1만 |
|---|
| 2026.09.28 | ₩21,053 | ₩21,315 | ₩20,879 | ₩20,933 | -0.57% | 110만 |
|---|
| 2026.09.25 | ₩21,228 | ₩21,523 | ₩21,033 | ₩21,147 | -0.38% | 141.3만 |
|---|
| 2026.09.24 | ₩20,624 | ₩21,322 | ₩20,624 | ₩21,281 | +3.19% | 154.8만 |
|---|
| 2026.09.23 | ₩21,362 | ₩21,362 | ₩20,651 | ₩20,705 | -3.08% | 132.1만 |
|---|
| 2026.09.22 | ₩21,818 | ₩21,855 | ₩21,147 | ₩21,402 | -1.91% | 154.6만 |
|---|
| 2026.09.21 | ₩20,986 | ₩21,442 | ₩20,785 | ₩21,308 | +1.53% | 136.3만 |
|---|
| 2026.09.18 | ₩20,906 | ₩21,080 | ₩20,537 | ₩20,651 | -1.22% | 232.9만 |
|---|
| 2026.09.17 | ₩21,308 | ₩21,308 | ₩20,437 | ₩20,718 | -2.77% | 141.3만 |
|---|
| 2026.09.16 | ₩20,544 | ₩21,241 | ₩20,537 | ₩20,825 | +1.37% | 181.9만 |
|---|
| 2026.09.15 | ₩21,107 | ₩21,107 | ₩20,316 | ₩20,584 | -2.48% | 84.9만 |
|---|
| 2026.09.14 | ₩20,517 | ₩21,094 | ₩20,517 | ₩21,094 | +2.81% | 123.8만 |
|---|
| 2026.09.11 | ₩20,691 | ₩20,812 | ₩20,443 | ₩20,490 | -0.97% | 75.2만 |
|---|
| 2026.09.10 | ₩20,168 | ₩20,732 | ₩20,061 | ₩20,624 | +2.26% | 130.4만 |
|---|
| 2026.09.09 | ₩20,705 | ₩20,705 | ₩19,712 | ₩20,021 | -3.30% | 198.1만 |
|---|
| 2026.09.08 | ₩20,450 | ₩20,953 | ₩20,101 | ₩20,732 | +1.38% | 131.6만 |
|---|
| 2026.09.04 | ₩20,691 | ₩20,825 | ₩20,289 | ₩20,450 | -1.17% | 112만 |
|---|
| 2026.09.03 | ₩21,590 | ₩21,590 | ₩20,906 | ₩21,000 | -2.73% | 54.2만 |
|---|
| 2026.09.02 | ₩20,772 | ₩21,067 | ₩20,772 | ₩21,013 | +1.16% | 67.4만 |
|---|
| 2026.09.01 | ₩20,638 | ₩21,027 | ₩20,557 | ₩20,825 | +0.91% | 98.2만 |
|---|
| 2026.08.31 | ₩21,456 | ₩21,456 | ₩20,457 | ₩20,758 | -3.25% | 142.1만 |
|---|
| 2026.08.28 | ₩20,758 | ₩21,308 | ₩20,758 | ₩20,906 | +0.71% | 92.3만 |
|---|
| 2026.08.27 | ₩21,362 | ₩21,395 | ₩20,524 | ₩20,584 | -3.64% | 121.3만 |
|---|
| 2026.08.26 | ₩20,785 | ₩21,301 | ₩20,785 | ₩21,174 | +1.87% | 109.7만 |
|---|
| 2026.08.25 | ₩20,879 | ₩21,336 | ₩20,758 | ₩21,040 | +0.77% | 133.6만 |
|---|
| 2026.08.24 | ₩20,919 | ₩21,429 | ₩20,825 | ₩20,892 | -0.13% | 95.2만 |
|---|
| 2026.08.21 | ₩20,571 | ₩21,348 | ₩20,490 | ₩20,825 | +1.24% | 104.1만 |
|---|
| 2026.08.20 | ₩20,799 | ₩21,241 | ₩20,758 | ₩21,000 | +0.97% | 127.7만 |
|---|
| 2026.08.19 | ₩21,724 | ₩21,724 | ₩20,745 | ₩20,906 | -3.77% | 120만 |
|---|
| 2026.08.18 | ₩21,161 | ₩21,456 | ₩20,946 | ₩21,402 | +1.14% | 155.4만 |
|---|
| 2026.08.17 | ₩21,429 | ₩21,442 | ₩20,691 | ₩21,201 | -1.06% | 134.5만 |
|---|
| 2026.08.14 | ₩21,456 | ₩21,925 | ₩21,281 | ₩21,469 | +0.06% | 139.6만 |
|---|
| 2026.08.13 | ₩21,362 | ₩21,496 | ₩20,584 | ₩21,120 | -1.13% | 234.3만 |
|---|
| 2026.08.12 | ₩21,556 | ₩21,643 | ₩20,758 | ₩21,281 | -1.28% | 252.2만 |
|---|
| 2026.08.11 | ₩21,764 | ₩22,173 | ₩21,348 | ₩21,764 | 0.00% | 159만 |
|---|
| 2026.08.10 | ₩21,898 | ₩23,105 | ₩21,751 | ₩21,925 | +0.12% | 195.8만 |
|---|
| 2026.08.07 | ₩21,181 | ₩22,616 | ₩20,331 | ₩22,233 | +4.97% | 301만 |
|---|
| 2026.08.06 | ₩23,279 | ₩23,709 | ₩22,958 | ₩22,998 | -1.21% | 198.3만 |
|---|
| 2026.08.05 | ₩24,004 | ₩24,124 | ₩23,537 | ₩23,843 | -0.67% | 182만 |
|---|
| 2026.08.04 | ₩23,936 | ₩24,501 | ₩23,796 | ₩24,057 | +0.50% | 185.1만 |
|---|
| 2026.08.03 | ₩23,467 | ₩24,808 | ₩23,467 | ₩24,004 | +2.29% | 214.6만 |
|---|
| 2026.07.31 | ₩22,716 | ₩23,279 | ₩22,341 | ₩23,253 | +2.36% | 161.5만 |
|---|
| 2026.07.30 | ₩22,716 | ₩23,346 | ₩22,408 | ₩22,730 | +0.06% | 181.4만 |
|---|
| 2026.07.29 | ₩22,421 | ₩23,092 | ₩22,394 | ₩23,078 | +2.93% | 154.5만 |
|---|
| 2026.07.28 | ₩21,080 | ₩22,341 | ₩20,986 | ₩22,260 | +5.60% | 184.5만 |
|---|
| 2026.07.27 | ₩20,369 | ₩21,067 | ₩20,369 | ₩20,758 | +1.91% | 222.2만 |
|---|
| 2026.07.24 | ₩20,101 | ₩20,302 | ₩19,773 | ₩19,914 | -0.93% | 129.1만 |
|---|
| 2026.07.23 | ₩19,444 | ₩19,887 | ₩18,908 | ₩19,712 | +1.38% | 152만 |
|---|
| 2026.07.22 | ₩20,450 | ₩20,584 | ₩19,250 | ₩19,444 | -4.92% | 181.7만 |
|---|
| 2026.07.21 | ₩20,396 | ₩21,000 | ₩19,900 | ₩20,249 | -0.72% | 153.9만 |
|---|
| 2026.07.20 | ₩20,437 | ₩21,094 | ₩20,396 | ₩20,879 | +2.17% | 97.1만 |
|---|
| 2026.07.17 | ₩20,799 | ₩20,819 | ₩20,101 | ₩20,463 | -1.61% | 166.1만 |
|---|
| 2026.07.16 | ₩21,187 | ₩21,617 | ₩21,053 | ₩21,134 | -0.25% | 124.4만 |
|---|
| 2026.07.15 | ₩21,120 | ₩21,375 | ₩20,986 | ₩21,161 | +0.19% | 144.4만 |
|---|
| 2026.07.14 | ₩20,785 | ₩21,067 | ₩20,256 | ₩20,973 | +0.90% | 143.2만 |
|---|
| 2026.07.13 | ₩21,268 | ₩21,429 | ₩20,859 | ₩20,986 | -1.32% | 111.1만 |
|---|
| 2026.07.10 | ₩21,791 | ₩21,791 | ₩20,933 | ₩21,040 | -3.45% | 146.6만 |
|---|
| 2026.07.09 | ₩21,134 | ₩21,670 | ₩20,799 | ₩21,456 | +1.52% | 193.9만 |
|---|
| 2026.07.08 | ₩20,517 | ₩21,818 | ₩20,517 | ₩21,483 | +4.71% | 322.8만 |
|---|
| 2026.07.07 | ₩21,710 | ₩21,938 | ₩20,846 | ₩20,906 | -3.71% | 165.8만 |
|---|
| 2026.07.06 | ₩21,053 | ₩21,925 | ₩20,758 | ₩21,348 | +1.40% | 160만 |
|---|
| 2026.07.02 | ₩20,584 | ₩21,764 | ₩20,403 | ₩21,536 | +4.63% | 165.8만 |
|---|
| 2026.07.01 | ₩20,490 | ₩21,938 | ₩20,490 | ₩21,040 | +2.68% | 433.3만 |
|---|
| 2026.06.30 | ₩19,149 | ₩19,659 | ₩19,002 | ₩19,270 | +0.63% | 90.3만 |
|---|
| 2026.06.29 | ₩19,310 | ₩20,095 | ₩19,256 | ₩19,364 | +0.28% | 187.8만 |
|---|
| 2026.06.26 | ₩18,278 | ₩19,397 | ₩18,217 | ₩19,230 | +5.21% | 251.5만 |
|---|
| 2026.06.25 | ₩17,620 | ₩18,519 | ₩17,473 | ₩18,184 | +3.20% | 163.7만 |
|---|
| 2026.06.24 | ₩17,862 | ₩18,298 | ₩17,500 | ₩17,674 | -1.05% | 102.7만 |
|---|
| 2026.06.23 | ₩17,500 | ₩18,150 | ₩17,406 | ₩17,620 | +0.69% | 142.4만 |
|---|
| 2026.06.22 | ₩17,607 | ₩17,775 | ₩17,352 | ₩17,634 | +0.15% | 144.9만 |
|---|
| 2026.06.18 | ₩18,009 | ₩18,103 | ₩17,393 | ₩17,902 | -0.60% | 198.6만 |
|---|
| 2026.06.17 | ₩17,661 | ₩18,103 | ₩17,419 | ₩17,808 | +0.84% | 140.6만 |
|---|
| 2026.06.16 | ₩16,883 | ₩18,090 | ₩16,735 | ₩17,915 | +6.12% | 314.2만 |
|---|
| 2026.06.15 | ₩15,837 | ₩17,028 | ₩15,837 | ₩16,937 | +6.94% | 223.9만 |
|---|
| 2026.06.12 | ₩15,529 | ₩15,891 | ₩15,348 | ₩15,609 | +0.52% | 141만 |
|---|
| 2026.06.11 | ₩15,408 | ₩16,172 | ₩15,140 | ₩15,381 | -0.17% | 210.2만 |
|---|
| 2026.06.10 | ₩15,488 | ₩15,656 | ₩15,019 | ₩15,529 | +0.26% | 156.1만 |
|---|
| 2026.06.09 | ₩14,724 | ₩15,297 | ₩14,724 | ₩15,260 | +3.64% | 127.4만 |
|---|
| 2026.06.08 | ₩14,402 | ₩14,965 | ₩14,080 | ₩14,804 | +2.79% | 141만 |
|---|
| 2026.06.05 | ₩14,375 | ₩14,784 | ₩14,375 | ₩14,617 | +1.68% | 202.9만 |
|---|
| 2026.06.04 | ₩14,523 | ₩14,992 | ₩13,812 | ₩14,348 | -1.20% | 176.1만 |
|---|
| 2026.06.03 | ₩15,529 | ₩15,529 | ₩14,469 | ₩14,617 | -5.87% | 303.6만 |
|---|
| 2026.06.02 | ₩16,642 | ₩16,735 | ₩15,555 | ₩15,703 | -5.64% | 238.7만 |
|---|
| 2026.06.01 | ₩16,709 | ₩17,138 | ₩16,561 | ₩16,923 | +1.28% | 125.4만 |
|---|
| 2026.05.29 | ₩17,366 | ₩17,393 | ₩16,561 | ₩16,762 | -3.47% | 177.8만 |
|---|
| 2026.05.28 | ₩17,097 | ₩17,527 | ₩16,950 | ₩17,299 | +1.18% | 163.2만 |
|---|
| 2026.05.27 | ₩17,084 | ₩17,379 | ₩16,809 | ₩17,071 | -0.08% | 103만 |
|---|
| 2026.05.26 | ₩17,433 | ₩17,714 | ₩17,138 | ₩17,178 | -1.46% | 183만 |
|---|
| 2026.05.22 | ₩17,419 | ₩17,688 | ₩17,245 | ₩17,366 | -0.31% | 96.9만 |
|---|
| 2026.05.21 | ₩17,393 | ₩17,506 | ₩17,198 | ₩17,205 | -1.08% | 123.5만 |
|---|
| 2026.05.20 | ₩17,513 | ₩17,862 | ₩17,386 | ₩17,580 | +0.38% | 144만 |
|---|
| 2026.05.19 | ₩18,224 | ₩18,244 | ₩17,533 | ₩17,553 | -3.68% | 162.1만 |
|---|
| 2026.05.18 | ₩18,036 | ₩18,640 | ₩18,036 | ₩18,371 | +1.86% | 124.9만 |
|---|
| 2026.05.15 | ₩18,378 | ₩18,680 | ₩17,862 | ₩17,969 | -2.23% | 230.9만 |
|---|
| 2026.05.14 | ₩19,525 | ₩19,598 | ₩18,546 | ₩18,573 | -4.88% | 140.8만 |
|---|
| 2026.05.13 | ₩18,774 | ₩19,632 | ₩18,479 | ₩19,592 | +4.36% | 224.2만 |
|---|
| 2026.05.12 | ₩19,511 | ₩19,806 | ₩18,707 | ₩18,894 | -3.16% | 152만 |
|---|
| 2026.05.11 | ₩20,222 | ₩20,222 | ₩19,149 | ₩19,484 | -3.65% | 239.7만 |
|---|
| 2026.05.08 | ₩19,793 | ₩20,356 | ₩18,666 | ₩20,235 | +2.24% | 592.5만 |
|---|
| 2026.05.07 | ₩18,117 | ₩18,680 | ₩18,117 | ₩18,519 | +2.22% | 186.1만 |
|---|
| 2026.05.06 | ₩18,412 | ₩18,447 | ₩17,728 | ₩18,090 | -1.75% | 192.5만 |
|---|
| 2026.05.05 | ₩18,331 | ₩18,747 | ₩18,225 | ₩18,492 | +0.88% | 106.4만 |
|---|
| 2026.05.04 | ₩18,559 | ₩18,760 | ₩18,050 | ₩18,304 | -1.37% | 96.8만 |
|---|
| 2026.05.01 | ₩18,117 | ₩18,492 | ₩17,942 | ₩18,479 | +2.00% | 104.3만 |
|---|
| 2026.04.30 | ₩17,728 | ₩18,117 | ₩17,527 | ₩17,929 | +1.13% | 73.3만 |
|---|
| 2026.04.29 | ₩17,929 | ₩18,063 | ₩17,714 | ₩17,822 | -0.60% | 86.8만 |
|---|
| 2026.04.28 | ₩18,009 | ₩18,170 | ₩17,473 | ₩18,023 | +0.07% | 88.8만 |
|---|
| 2026.04.27 | ₩17,983 | ₩18,640 | ₩17,983 | ₩18,170 | +1.04% | 92.7만 |
|---|
| 2026.04.24 | ₩17,580 | ₩18,157 | ₩17,419 | ₩18,076 | +2.82% | 102.8만 |
|---|
| 2026.04.23 | ₩17,835 | ₩17,835 | ₩17,352 | ₩17,540 | -1.65% | 58.9만 |
|---|
| 2026.04.22 | ₩17,915 | ₩18,123 | ₩17,714 | ₩18,036 | +0.67% | 66.1만 |
|---|
| 2026.04.21 | ₩17,902 | ₩18,103 | ₩17,701 | ₩17,822 | -0.45% | 85.2만 |
|---|
| 2026.04.20 | ₩17,433 | ₩17,929 | ₩17,433 | ₩17,915 | +2.77% | 70.1만 |
|---|
| 2026.04.17 | ₩17,379 | ₩17,808 | ₩16,762 | ₩17,688 | +1.77% | 127.8만 |
|---|
| 2026.04.16 | ₩17,527 | ₩17,701 | ₩17,258 | ₩17,352 | -0.99% | 179.2만 |
|---|
| 2026.04.15 | ₩17,084 | ₩17,688 | ₩16,937 | ₩17,352 | +1.57% | 174.6만 |
|---|
| 2026.04.14 | ₩17,051 | ₩17,186 | ₩16,802 | ₩16,950 | -0.59% | 98.6만 |
|---|
| 2026.04.13 | ₩16,293 | ₩17,097 | ₩16,078 | ₩17,004 | +4.36% | 131.8만 |
|---|
| 2026.04.10 | ₩16,078 | ₩16,239 | ₩15,931 | ₩16,199 | +0.75% | 109.8만 |
|---|
| 2026.04.09 | ₩16,387 | ₩16,461 | ₩15,917 | ₩16,078 | -1.88% | 101.1만 |
|---|
| 2026.04.08 | ₩16,883 | ₩16,883 | ₩16,440 | ₩16,440 | -2.62% | 77.7만 |
|---|
| 2026.04.07 | ₩16,011 | ₩16,507 | ₩15,837 | ₩16,481 | +2.93% | 105.8만 |
|---|
| 2026.04.06 | ₩16,320 | ₩16,548 | ₩16,052 | ₩16,052 | -1.64% | 99.5만 |
|---|
| 2026.04.02 | ₩16,065 | ₩16,387 | ₩15,810 | ₩16,293 | +1.42% | 99.8만 |
|---|
| 2026.04.01 | ₩16,320 | ₩16,373 | ₩15,810 | ₩16,025 | -1.81% | 129.8만 |
|---|
| 2026.03.31 | ₩16,601 | ₩16,796 | ₩16,145 | ₩16,212 | -2.34% | 140.6만 |
|---|
| 2026.03.30 | ₩16,494 | ₩16,735 | ₩16,159 | ₩16,534 | +0.24% | 152.4만 |
|---|
| 2026.03.27 | ₩16,735 | ₩17,017 | ₩16,467 | ₩16,682 | -0.32% | 147.3만 |
|---|
| 2026.03.26 | ₩16,655 | ₩17,299 | ₩16,467 | ₩16,883 | +1.37% | 130.9만 |
|---|
| 2026.03.25 | ₩16,521 | ₩16,709 | ₩16,239 | ₩16,655 | +0.81% | 152.7만 |
|---|
| 2026.03.24 | ₩16,836 | ₩16,896 | ₩16,025 | ₩16,199 | -3.78% | 126.9만 |
|---|
| 2026.03.23 | ₩16,601 | ₩17,218 | ₩16,226 | ₩16,950 | +2.10% | 129.3만 |
|---|
| 2026.03.20 | ₩16,749 | ₩16,963 | ₩16,540 | ₩16,829 | +0.48% | 135.2만 |
|---|
| 2026.03.19 | ₩17,017 | ₩17,084 | ₩16,534 | ₩16,789 | -1.34% | 101.5만 |
|---|
| 2026.03.18 | ₩16,588 | ₩16,963 | ₩16,507 | ₩16,735 | +0.89% | 99.4만 |
|---|
| 2026.03.17 | ₩16,548 | ₩17,030 | ₩16,521 | ₩16,722 | +1.05% | 91.7만 |
|---|
| 2026.03.16 | ₩16,025 | ₩16,776 | ₩15,931 | ₩16,548 | +3.26% | 168.4만 |
|---|
| 2026.03.13 | ₩16,333 | ₩16,561 | ₩15,958 | ₩15,998 | -2.05% | 84.9만 |
|---|
| 2026.03.12 | ₩16,387 | ₩16,561 | ₩15,824 | ₩16,320 | -0.41% | 148.6만 |
|---|
| 2026.03.11 | ₩16,025 | ₩16,440 | ₩15,783 | ₩16,373 | +2.18% | 222.1만 |
|---|
| 2026.03.10 | ₩16,092 | ₩16,172 | ₩15,730 | ₩15,971 | -0.75% | 131.5만 |
|---|
| 2026.03.09 | ₩15,461 | ₩16,159 | ₩15,368 | ₩16,065 | +3.90% | 233.5만 |
|---|
| 2026.03.06 | ₩15,622 | ₩15,689 | ₩15,287 | ₩15,569 | -0.34% | 150.4만 |
|---|
| 2026.03.05 | ₩14,992 | ₩15,716 | ₩14,992 | ₩15,596 | +4.03% | 111.8만 |
|---|
| 2026.03.04 | ₩15,166 | ₩15,354 | ₩14,939 | ₩15,073 | -0.62% | 104.4만 |
|---|
| 2026.03.03 | ₩15,287 | ₩15,368 | ₩14,429 | ₩15,180 | -0.70% | 167.9만 |
|---|
| 2026.03.02 | ₩15,113 | ₩15,757 | ₩14,865 | ₩15,435 | +2.13% | 177.7만 |
|---|
| 2026.02.27 | ₩15,850 | ₩15,891 | ₩14,724 | ₩15,260 | -3.72% | 263.6만 |
|---|
| 2026.02.26 | ₩15,086 | ₩15,844 | ₩14,965 | ₩15,703 | +4.09% | 260.6만 |
|---|
| 2026.02.25 | ₩14,992 | ₩15,354 | ₩14,804 | ₩14,992 | 0.00% | 174.9만 |
|---|
| 2026.02.24 | ₩14,764 | ₩15,301 | ₩14,684 | ₩15,086 | +2.18% | 126.5만 |
|---|
| 2026.02.23 | ₩14,979 | ₩15,515 | ₩14,912 | ₩15,099 | +0.81% | 206.2만 |
|---|
| 2026.02.20 | ₩14,308 | ₩15,073 | ₩14,308 | ₩15,073 | +5.34% | 175만 |
|---|
| 2026.02.19 | ₩14,308 | ₩14,684 | ₩14,074 | ₩14,590 | +1.97% | 198.1만 |
|---|
| 2026.02.18 | ₩13,839 | ₩14,503 | ₩13,732 | ₩14,375 | +3.88% | 186.9만 |
|---|
| 2026.02.17 | ₩13,423 | ₩13,973 | ₩13,303 | ₩13,973 | +4.10% | 114.1만 |
|---|
| 2026.02.13 | ₩13,356 | ₩13,671 | ₩13,303 | ₩13,517 | +1.20% | 93.8만 |
|---|
| 2026.02.12 | ₩13,893 | ₩13,919 | ₩13,195 | ₩13,209 | -4.92% | 145.9만 |
|---|
| 2026.02.11 | ₩14,483 | ₩14,496 | ₩13,571 | ₩13,879 | -4.17% | 116.1만 |
|---|
| 2026.02.10 | ₩14,241 | ₩14,630 | ₩13,986 | ₩14,429 | +1.32% | 148.6만 |
|---|
| 2026.02.09 | ₩13,651 | ₩14,402 | ₩13,477 | ₩14,094 | +3.24% | 138.9만 |
|---|
| 2026.02.06 | ₩13,410 | ₩13,738 | ₩13,050 | ₩13,718 | +2.30% | 284.1만 |
|---|
| 2026.02.05 | ₩13,785 | ₩13,812 | ₩13,235 | ₩13,303 | -3.50% | 276.1만 |
|---|
| 2026.02.04 | ₩14,107 | ₩14,147 | ₩13,349 | ₩13,812 | -2.09% | 283.9만 |
|---|
| 2026.02.03 | ₩14,617 | ₩14,804 | ₩14,000 | ₩14,067 | -3.76% | 337.2만 |
|---|
| 2026.02.02 | ₩14,992 | ₩15,193 | ₩14,724 | ₩14,751 | -1.61% | 180.3만 |
|---|
| 2026.01.30 | ₩15,314 | ₩15,515 | ₩14,898 | ₩15,180 | -0.88% | 194만 |
|---|
| 2026.01.29 | ₩15,435 | ₩15,569 | ₩15,166 | ₩15,529 | +0.61% | 138.8만 |
|---|
| 2026.01.28 | ₩15,797 | ₩16,098 | ₩15,555 | ₩15,582 | -1.36% | 100.5만 |
|---|
| 2026.01.27 | ₩15,971 | ₩16,025 | ₩15,448 | ₩15,730 | -1.51% | 177.9만 |
|---|
| 2026.01.26 | ₩15,904 | ₩16,152 | ₩15,873 | ₩16,052 | +0.93% | 133.8만 |
|---|
| 2026.01.23 | ₩16,038 | ₩16,145 | ₩15,649 | ₩16,025 | -0.08% | 116.9만 |
|---|
| 2026.01.22 | ₩16,092 | ₩16,259 | ₩15,951 | ₩16,065 | -0.17% | 106.7만 |
|---|
| 2026.01.21 | ₩16,199 | ₩16,427 | ₩15,971 | ₩16,011 | -1.16% | 166.5만 |
|---|
| 2026.01.20 | ₩16,078 | ₩16,467 | ₩15,917 | ₩16,159 | +0.50% | 170.7만 |
|---|
| 2026.01.16 | ₩16,561 | ₩16,588 | ₩16,187 | ₩16,279 | -1.70% | 126.9만 |
|---|
| 2026.01.15 | ₩16,990 | ₩17,017 | ₩16,601 | ₩16,655 | -1.97% | 98.9만 |
|---|
| 2026.01.14 | ₩17,513 | ₩17,513 | ₩16,937 | ₩17,030 | -2.76% | 158.4만 |
|---|
| 2026.01.13 | ₩17,553 | ₩17,808 | ₩17,446 | ₩17,647 | +0.53% | 81만 |
|---|
| 2026.01.12 | ₩17,634 | ₩17,822 | ₩17,527 | ₩17,594 | -0.23% | 110.1만 |
|---|
| 2026.01.09 | ₩17,728 | ₩17,889 | ₩17,540 | ₩17,728 | 0.00% | 165.4만 |
|---|
| 2026.01.08 | ₩17,674 | ₩17,802 | ₩17,368 | ₩17,701 | +0.15% | 89.6만 |
|---|
| 2026.01.07 | ₩17,620 | ₩17,802 | ₩17,279 | ₩17,741 | +0.68% | 81.5만 |
|---|
| 2026.01.06 | ₩17,889 | ₩17,929 | ₩17,245 | ₩17,647 | -1.35% | 134.8만 |
|---|
| 2026.01.05 | ₩17,822 | ₩18,224 | ₩17,795 | ₩17,795 | -0.15% | 122.6만 |
|---|
| 2026.01.02 | ₩18,318 | ₩18,479 | ₩17,795 | ₩17,848 | -2.56% | 131.1만 |
|---|
| 2025.12.31 | ₩17,882 | ₩18,190 | ₩17,741 | ₩18,157 | +1.54% | 118.2만 |
|---|
| 2025.12.30 | ₩17,755 | ₩18,103 | ₩17,755 | ₩17,983 | +1.28% | 114.8만 |
|---|
| 2025.12.29 | ₩17,902 | ₩18,103 | ₩17,875 | ₩17,983 | +0.45% | 94.5만 |
|---|
| 2025.12.26 | ₩18,237 | ₩18,257 | ₩17,983 | ₩18,090 | -0.81% | 98.8만 |
|---|
| 2025.12.24 | ₩18,438 | ₩18,539 | ₩18,190 | ₩18,291 | -0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩18,532 | ₩18,814 | ₩18,438 | ₩18,519 | -0.07% | 117.5만 |
|---|
| 2025.12.22 | ₩18,693 | ₩19,096 | ₩18,479 | ₩18,626 | -0.36% | 105.1만 |
|---|
| 2025.12.19 | ₩18,358 | ₩18,653 | ₩18,338 | ₩18,626 | +1.46% | 177.3만 |
|---|
| 2025.12.18 | ₩18,358 | ₩18,573 | ₩18,204 | ₩18,358 | 0.00% | 169.8만 |
|---|
| 2025.12.17 | ₩17,674 | ₩18,532 | ₩17,674 | ₩18,224 | +3.11% | 174.2만 |
|---|
| 2025.12.16 | ₩17,500 | ₩17,969 | ₩17,328 | ₩17,942 | +2.53% | 79.2만 |
|---|
| 2025.12.15 | ₩17,701 | ₩17,748 | ₩17,245 | ₩17,540 | -0.91% | 113.7만 |
|---|
| 2025.12.12 | ₩18,573 | ₩18,613 | ₩17,795 | ₩17,808 | -4.12% | 130.9만 |
|---|
| 2025.12.11 | ₩18,264 | ₩18,693 | ₩18,170 | ₩18,506 | +1.32% | 127.6만 |
|---|
| 2025.12.10 | ₩18,036 | ₩18,606 | ₩18,009 | ₩18,371 | +1.86% | 148만 |
|---|
| 2025.12.09 | ₩17,956 | ₩18,157 | ₩17,759 | ₩17,996 | +0.22% | 89.6만 |
|---|
| 2025.12.08 | ₩18,465 | ₩18,506 | ₩18,103 | ₩18,117 | -1.89% | 96.1만 |
|---|
| 2025.12.05 | ₩18,693 | ₩18,760 | ₩18,050 | ₩18,090 | -3.23% | 129.3만 |
|---|
| 2025.12.04 | ₩18,063 | ₩18,278 | ₩17,728 | ₩18,278 | +1.19% | 122.5만 |
|---|
| 2025.12.03 | ₩18,264 | ₩18,378 | ₩17,634 | ₩18,117 | -0.81% | 203.9만 |
|---|
| 2025.12.02 | ₩17,218 | ₩17,486 | ₩17,161 | ₩17,433 | +1.25% | 100.6만 |
|---|
| 2025.12.01 | ₩17,030 | ₩17,446 | ₩17,017 | ₩17,232 | +1.18% | 132.9만 |
|---|
| 2025.11.28 | ₩17,352 | ₩17,513 | ₩17,071 | ₩17,205 | -0.85% | 96.1만 |
|---|
| 2025.11.26 | ₩16,990 | ₩17,540 | ₩16,910 | ₩17,352 | +2.13% | 183.2만 |
|---|
| 2025.11.25 | ₩16,427 | ₩17,111 | ₩16,233 | ₩16,910 | +2.94% | 231.4만 |
|---|
| 2025.11.24 | ₩16,990 | ₩17,124 | ₩15,837 | ₩16,306 | -4.03% | 551.9만 |
|---|
| 2025.11.21 | ₩18,492 | ₩18,787 | ₩18,251 | ₩18,559 | +0.36% | 100.5만 |
|---|
| 2025.11.20 | ₩18,747 | ₩18,948 | ₩18,237 | ₩18,412 | -1.79% | 110.8만 |
|---|
| 2025.11.19 | ₩18,546 | ₩18,613 | ₩18,331 | ₩18,519 | -0.14% | 97.8만 |
|---|
| 2025.11.18 | ₩18,170 | ₩19,002 | ₩18,090 | ₩18,693 | +2.88% | 226.3만 |
|---|
| 2025.11.17 | ₩18,774 | ₩19,055 | ₩18,251 | ₩18,599 | -0.93% | 127.2만 |
|---|
| 2025.11.14 | ₩18,894 | ₩19,203 | ₩18,626 | ₩18,787 | -0.57% | 188.2만 |
|---|
| 2025.11.13 | ₩19,739 | ₩19,739 | ₩19,256 | ₩19,283 | -2.31% | 123.6만 |
|---|
| 2025.11.12 | ₩20,235 | ₩20,343 | ₩19,538 | ₩19,820 | -2.05% | 174만 |
|---|
| 2025.11.11 | ₩20,249 | ₩20,557 | ₩19,847 | ₩20,249 | 0.00% | 197.8만 |
|---|
| 2025.11.10 | ₩20,249 | ₩20,707 | ₩20,115 | ₩20,343 | +0.46% | 213.6만 |
|---|
| 2025.11.07 | ₩19,860 | ₩20,906 | ₩19,256 | ₩20,235 | +1.89% | 368.8만 |
|---|
| 2025.11.06 | ₩17,848 | ₩18,465 | ₩17,486 | ₩18,224 | +2.10% | 392.6만 |
|---|
| 2025.11.05 | ₩17,701 | ₩18,224 | ₩17,433 | ₩17,688 | -0.08% | 154.4만 |
|---|
| 2025.11.04 | ₩17,983 | ₩18,331 | ₩17,701 | ₩17,701 | -1.57% | 130만 |
|---|
| 2025.11.03 | ₩18,371 | ₩18,640 | ₩18,117 | ₩18,371 | 0.00% | 137.2만 |
|---|
| 2025.10.31 | ₩18,774 | ₩19,055 | ₩18,573 | ₩18,586 | -1.00% | 162.1만 |
|---|
| 2025.10.30 | ₩19,847 | ₩19,847 | ₩18,626 | ₩18,626 | -6.15% | 214.6만 |
|---|
| 2025.10.29 | ₩18,921 | ₩19,974 | ₩18,680 | ₩19,927 | +5.32% | 234.2만 |
|---|
| 2025.10.28 | ₩19,337 | ₩19,904 | ₩18,801 | ₩18,841 | -2.57% | 253.9만 |
|---|
| 2025.10.27 | ₩20,235 | ₩20,383 | ₩18,924 | ₩19,203 | -5.10% | 434.5만 |
|---|
| 2025.10.24 | ₩19,511 | ₩21,749 | ₩19,377 | ₩20,195 | +3.51% | 1148.4만 |
|---|
| 2025.10.23 | ₩17,097 | ₩17,218 | ₩16,923 | ₩16,990 | -0.63% | 133.5만 |
|---|
| 2025.10.22 | ₩17,607 | ₩17,607 | ₩16,930 | ₩17,151 | -2.59% | 154만 |
|---|
| 2025.10.21 | ₩17,205 | ₩17,969 | ₩17,151 | ₩17,661 | +2.65% | 308.9만 |
|---|
| 2025.10.20 | ₩17,406 | ₩17,641 | ₩17,051 | ₩17,232 | -1.00% | 243.5만 |
|---|
| 2025.10.17 | ₩17,312 | ₩18,532 | ₩17,245 | ₩17,379 | +0.39% | 481.6만 |
|---|
| 2025.10.16 | ₩17,084 | ₩17,513 | ₩16,762 | ₩17,071 | -0.08% | 252.7만 |
|---|
| 2025.10.15 | ₩17,580 | ₩18,050 | ₩17,004 | ₩17,057 | -2.97% | 421만 |
|---|
| 2025.10.14 | ₩18,237 | ₩18,304 | ₩15,931 | ₩17,084 | -6.32% | 753.8만 |
|---|
| 2025.10.13 | ₩16,199 | ₩18,546 | ₩15,891 | ₩17,755 | +9.60% | 1000.1만 |
|---|
| 2025.10.10 | ₩16,749 | ₩16,809 | ₩15,730 | ₩16,038 | -4.24% | 341.4만 |
|---|