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 | ₩20,147 | ₩20,509 | ₩19,897 | ₩20,160 | +0.07% | 125.3만 |
| 2026.10.08 | ₩19,181 | ₩20,160 | ₩19,087 | ₩20,039 | +4.48% | 201.2만 |
| 2026.10.07 | ₩18,631 | ₩19,449 | ₩18,403 | ₩19,235 | +3.24% | 222.9만 |
| 2026.10.06 | ₩18,430 | ₩18,899 | ₩18,202 | ₩18,698 | +1.46% | 182.3만 |
| 2026.10.05 | ₩17,947 | ₩18,349 | ₩17,705 | ₩18,161 | +1.20% | 156.9만 |
| 2026.10.02 | ₩19,060 | ₩19,188 | ₩18,014 | ₩18,014 | -5.49% | 337만 |
| 2026.10.01 | ₩21,025 | ₩21,393 | ₩18,148 | ₩19,007 | -9.60% | 467.9만 |
| 2026.09.30 | ₩22,011 | ₩22,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,697 |
| -5.97% |
| 204.5만 |
| 2026.09.29 | ₩20,844 | ₩21,662 | ₩20,844 | ₩21,622 | +3.73% | 162.1만 |
|---|
| 2026.09.28 | ₩21,059 | ₩21,320 | ₩20,884 | ₩20,938 | -0.57% | 110만 |
|---|
| 2026.09.25 | ₩21,233 | ₩21,528 | ₩21,039 | ₩21,153 | -0.38% | 141.3만 |
|---|
| 2026.09.24 | ₩20,630 | ₩21,327 | ₩20,630 | ₩21,287 | +3.19% | 154.8만 |
|---|
| 2026.09.23 | ₩21,367 | ₩21,367 | ₩20,656 | ₩20,710 | -3.08% | 132.1만 |
|---|
| 2026.09.22 | ₩21,823 | ₩21,861 | ₩21,153 | ₩21,407 | -1.91% | 154.6만 |
|---|
| 2026.09.21 | ₩20,992 | ₩21,448 | ₩20,790 | ₩21,314 | +1.53% | 136.3만 |
|---|
| 2026.09.18 | ₩20,911 | ₩21,086 | ₩20,542 | ₩20,656 | -1.22% | 232.9만 |
|---|
| 2026.09.17 | ₩21,314 | ₩21,314 | ₩20,442 | ₩20,723 | -2.77% | 141.3만 |
|---|
| 2026.09.16 | ₩20,549 | ₩21,247 | ₩20,542 | ₩20,831 | +1.37% | 181.9만 |
|---|
| 2026.09.15 | ₩21,112 | ₩21,112 | ₩20,321 | ₩20,589 | -2.48% | 84.9만 |
|---|
| 2026.09.14 | ₩20,522 | ₩21,099 | ₩20,522 | ₩21,099 | +2.81% | 123.8만 |
|---|
| 2026.09.11 | ₩20,697 | ₩20,817 | ₩20,448 | ₩20,495 | -0.97% | 75.2만 |
|---|
| 2026.09.10 | ₩20,173 | ₩20,737 | ₩20,066 | ₩20,630 | +2.26% | 130.4만 |
|---|
| 2026.09.09 | ₩20,710 | ₩20,710 | ₩19,717 | ₩20,026 | -3.30% | 198.1만 |
|---|
| 2026.09.08 | ₩20,455 | ₩20,958 | ₩20,106 | ₩20,737 | +1.38% | 131.6만 |
|---|
| 2026.09.04 | ₩20,697 | ₩20,831 | ₩20,294 | ₩20,455 | -1.17% | 112만 |
|---|
| 2026.09.03 | ₩21,595 | ₩21,595 | ₩20,911 | ₩21,005 | -2.73% | 54.2만 |
|---|
| 2026.09.02 | ₩20,777 | ₩21,072 | ₩20,777 | ₩21,018 | +1.16% | 67.4만 |
|---|
| 2026.09.01 | ₩20,643 | ₩21,032 | ₩20,562 | ₩20,831 | +0.91% | 98.2만 |
|---|
| 2026.08.31 | ₩21,461 | ₩21,461 | ₩20,462 | ₩20,764 | -3.25% | 142.1만 |
|---|
| 2026.08.28 | ₩20,764 | ₩21,314 | ₩20,764 | ₩20,911 | +0.71% | 92.3만 |
|---|
| 2026.08.27 | ₩21,367 | ₩21,401 | ₩20,529 | ₩20,589 | -3.64% | 121.3만 |
|---|
| 2026.08.26 | ₩20,790 | ₩21,307 | ₩20,790 | ₩21,179 | +1.87% | 109.7만 |
|---|
| 2026.08.25 | ₩20,884 | ₩21,342 | ₩20,764 | ₩21,045 | +0.77% | 133.6만 |
|---|
| 2026.08.24 | ₩20,925 | ₩21,434 | ₩20,831 | ₩20,898 | -0.13% | 95.2만 |
|---|
| 2026.08.21 | ₩20,576 | ₩21,354 | ₩20,495 | ₩20,831 | +1.24% | 104.1만 |
|---|
| 2026.08.20 | ₩20,804 | ₩21,247 | ₩20,764 | ₩21,005 | +0.97% | 127.7만 |
|---|
| 2026.08.19 | ₩21,729 | ₩21,729 | ₩20,750 | ₩20,911 | -3.77% | 120만 |
|---|
| 2026.08.18 | ₩21,166 | ₩21,461 | ₩20,951 | ₩21,407 | +1.14% | 155.4만 |
|---|
| 2026.08.17 | ₩21,434 | ₩21,448 | ₩20,697 | ₩21,206 | -1.06% | 134.5만 |
|---|
| 2026.08.14 | ₩21,461 | ₩21,931 | ₩21,287 | ₩21,475 | +0.06% | 139.6만 |
|---|
| 2026.08.13 | ₩21,367 | ₩21,501 | ₩20,589 | ₩21,126 | -1.13% | 234.3만 |
|---|
| 2026.08.12 | ₩21,562 | ₩21,649 | ₩20,764 | ₩21,287 | -1.28% | 252.2만 |
|---|
| 2026.08.11 | ₩21,770 | ₩22,179 | ₩21,354 | ₩21,770 | 0.00% | 159만 |
|---|
| 2026.08.10 | ₩21,904 | ₩23,111 | ₩21,756 | ₩21,931 | +0.12% | 195.8만 |
|---|
| 2026.08.07 | ₩21,186 | ₩22,621 | ₩20,336 | ₩22,239 | +4.97% | 301만 |
|---|
| 2026.08.06 | ₩23,285 | ₩23,715 | ₩22,963 | ₩23,004 | -1.21% | 198.3만 |
|---|
| 2026.08.05 | ₩24,010 | ₩24,130 | ₩23,543 | ₩23,849 | -0.67% | 182만 |
|---|
| 2026.08.04 | ₩23,943 | ₩24,507 | ₩23,802 | ₩24,063 | +0.50% | 185.1만 |
|---|
| 2026.08.03 | ₩23,473 | ₩24,814 | ₩23,473 | ₩24,010 | +2.29% | 214.6만 |
|---|
| 2026.07.31 | ₩22,722 | ₩23,285 | ₩22,346 | ₩23,258 | +2.36% | 161.5만 |
|---|
| 2026.07.30 | ₩22,722 | ₩23,352 | ₩22,413 | ₩22,735 | +0.06% | 181.4만 |
|---|
| 2026.07.29 | ₩22,427 | ₩23,098 | ₩22,400 | ₩23,084 | +2.93% | 154.5만 |
|---|
| 2026.07.28 | ₩21,086 | ₩22,346 | ₩20,992 | ₩22,266 | +5.60% | 184.5만 |
|---|
| 2026.07.27 | ₩20,375 | ₩21,072 | ₩20,375 | ₩20,764 | +1.91% | 222.2만 |
|---|
| 2026.07.24 | ₩20,106 | ₩20,308 | ₩19,778 | ₩19,919 | -0.93% | 129.1만 |
|---|
| 2026.07.23 | ₩19,449 | ₩19,892 | ₩18,913 | ₩19,717 | +1.38% | 152만 |
|---|
| 2026.07.22 | ₩20,455 | ₩20,589 | ₩19,255 | ₩19,449 | -4.92% | 181.7만 |
|---|
| 2026.07.21 | ₩20,401 | ₩21,005 | ₩19,905 | ₩20,254 | -0.72% | 153.9만 |
|---|
| 2026.07.20 | ₩20,442 | ₩21,099 | ₩20,401 | ₩20,884 | +2.17% | 97.1만 |
|---|
| 2026.07.17 | ₩20,804 | ₩20,824 | ₩20,106 | ₩20,469 | -1.61% | 166.1만 |
|---|
| 2026.07.16 | ₩21,193 | ₩21,622 | ₩21,059 | ₩21,139 | -0.25% | 124.4만 |
|---|
| 2026.07.15 | ₩21,126 | ₩21,381 | ₩20,992 | ₩21,166 | +0.19% | 144.4만 |
|---|
| 2026.07.14 | ₩20,790 | ₩21,072 | ₩20,261 | ₩20,978 | +0.90% | 143.2만 |
|---|
| 2026.07.13 | ₩21,273 | ₩21,434 | ₩20,864 | ₩20,992 | -1.32% | 111.1만 |
|---|
| 2026.07.10 | ₩21,796 | ₩21,796 | ₩20,938 | ₩21,045 | -3.45% | 146.6만 |
|---|
| 2026.07.09 | ₩21,139 | ₩21,676 | ₩20,804 | ₩21,461 | +1.52% | 193.9만 |
|---|
| 2026.07.08 | ₩20,522 | ₩21,823 | ₩20,522 | ₩21,488 | +4.71% | 322.8만 |
|---|
| 2026.07.07 | ₩21,716 | ₩21,944 | ₩20,851 | ₩20,911 | -3.71% | 165.8만 |
|---|
| 2026.07.06 | ₩21,059 | ₩21,931 | ₩20,764 | ₩21,354 | +1.40% | 160만 |
|---|
| 2026.07.02 | ₩20,589 | ₩21,770 | ₩20,408 | ₩21,542 | +4.63% | 165.8만 |
|---|
| 2026.07.01 | ₩20,495 | ₩21,944 | ₩20,495 | ₩21,045 | +2.68% | 433.3만 |
|---|
| 2026.06.30 | ₩19,154 | ₩19,664 | ₩19,007 | ₩19,275 | +0.63% | 90.3만 |
|---|
| 2026.06.29 | ₩19,315 | ₩20,100 | ₩19,261 | ₩19,369 | +0.28% | 187.8만 |
|---|
| 2026.06.26 | ₩18,282 | ₩19,402 | ₩18,222 | ₩19,235 | +5.21% | 251.5만 |
|---|
| 2026.06.25 | ₩17,625 | ₩18,524 | ₩17,477 | ₩18,188 | +3.20% | 163.7만 |
|---|
| 2026.06.24 | ₩17,866 | ₩18,302 | ₩17,504 | ₩17,679 | -1.05% | 102.7만 |
|---|
| 2026.06.23 | ₩17,504 | ₩18,155 | ₩17,410 | ₩17,625 | +0.69% | 142.4만 |
|---|
| 2026.06.22 | ₩17,612 | ₩17,779 | ₩17,357 | ₩17,638 | +0.15% | 144.9만 |
|---|
| 2026.06.18 | ₩18,014 | ₩18,108 | ₩17,397 | ₩17,907 | -0.60% | 198.6만 |
|---|
| 2026.06.17 | ₩17,665 | ₩18,108 | ₩17,424 | ₩17,813 | +0.84% | 140.6만 |
|---|
| 2026.06.16 | ₩16,887 | ₩18,094 | ₩16,740 | ₩17,920 | +6.12% | 314.2만 |
|---|
| 2026.06.15 | ₩15,841 | ₩17,032 | ₩15,841 | ₩16,941 | +6.94% | 223.9만 |
|---|
| 2026.06.12 | ₩15,532 | ₩15,895 | ₩15,351 | ₩15,613 | +0.52% | 141만 |
|---|
| 2026.06.11 | ₩15,412 | ₩16,176 | ₩15,144 | ₩15,385 | -0.17% | 210.2만 |
|---|
| 2026.06.10 | ₩15,492 | ₩15,660 | ₩15,023 | ₩15,532 | +0.26% | 156.1만 |
|---|
| 2026.06.09 | ₩14,728 | ₩15,300 | ₩14,728 | ₩15,264 | +3.64% | 127.4만 |
|---|
| 2026.06.08 | ₩14,406 | ₩14,969 | ₩14,084 | ₩14,808 | +2.79% | 141만 |
|---|
| 2026.06.05 | ₩14,379 | ₩14,788 | ₩14,379 | ₩14,620 | +1.68% | 202.9만 |
|---|
| 2026.06.04 | ₩14,526 | ₩14,996 | ₩13,816 | ₩14,352 | -1.20% | 176.1만 |
|---|
| 2026.06.03 | ₩15,532 | ₩15,532 | ₩14,473 | ₩14,620 | -5.87% | 303.6만 |
|---|
| 2026.06.02 | ₩16,646 | ₩16,740 | ₩15,559 | ₩15,707 | -5.64% | 238.7만 |
|---|
| 2026.06.01 | ₩16,713 | ₩17,142 | ₩16,565 | ₩16,927 | +1.28% | 125.4만 |
|---|
| 2026.05.29 | ₩17,370 | ₩17,397 | ₩16,565 | ₩16,767 | -3.47% | 177.8만 |
|---|
| 2026.05.28 | ₩17,102 | ₩17,531 | ₩16,954 | ₩17,303 | +1.18% | 163.2만 |
|---|
| 2026.05.27 | ₩17,088 | ₩17,384 | ₩16,813 | ₩17,075 | -0.08% | 103만 |
|---|
| 2026.05.26 | ₩17,437 | ₩17,719 | ₩17,142 | ₩17,182 | -1.46% | 183만 |
|---|
| 2026.05.22 | ₩17,424 | ₩17,692 | ₩17,249 | ₩17,370 | -0.31% | 96.9만 |
|---|
| 2026.05.21 | ₩17,397 | ₩17,511 | ₩17,202 | ₩17,209 | -1.08% | 123.5만 |
|---|
| 2026.05.20 | ₩17,518 | ₩17,866 | ₩17,390 | ₩17,585 | +0.38% | 144만 |
|---|
| 2026.05.19 | ₩18,229 | ₩18,249 | ₩17,538 | ₩17,558 | -3.68% | 162.1만 |
|---|
| 2026.05.18 | ₩18,041 | ₩18,644 | ₩18,041 | ₩18,376 | +1.86% | 124.9만 |
|---|
| 2026.05.15 | ₩18,383 | ₩18,685 | ₩17,866 | ₩17,974 | -2.23% | 230.9만 |
|---|
| 2026.05.14 | ₩19,530 | ₩19,603 | ₩18,550 | ₩18,577 | -4.88% | 140.8만 |
|---|
| 2026.05.13 | ₩18,778 | ₩19,637 | ₩18,483 | ₩19,597 | +4.36% | 224.2만 |
|---|
| 2026.05.12 | ₩19,516 | ₩19,811 | ₩18,711 | ₩18,899 | -3.16% | 152만 |
|---|
| 2026.05.11 | ₩20,227 | ₩20,227 | ₩19,154 | ₩19,489 | -3.65% | 239.7만 |
|---|
| 2026.05.08 | ₩19,798 | ₩20,361 | ₩18,671 | ₩20,241 | +2.24% | 592.5만 |
|---|
| 2026.05.07 | ₩18,121 | ₩18,685 | ₩18,121 | ₩18,524 | +2.22% | 186.1만 |
|---|
| 2026.05.06 | ₩18,416 | ₩18,451 | ₩17,732 | ₩18,094 | -1.75% | 192.5만 |
|---|
| 2026.05.05 | ₩18,336 | ₩18,752 | ₩18,230 | ₩18,497 | +0.88% | 106.4만 |
|---|
| 2026.05.04 | ₩18,564 | ₩18,765 | ₩18,054 | ₩18,309 | -1.37% | 96.8만 |
|---|
| 2026.05.01 | ₩18,121 | ₩18,497 | ₩17,947 | ₩18,483 | +2.00% | 104.3만 |
|---|
| 2026.04.30 | ₩17,732 | ₩18,121 | ₩17,531 | ₩17,933 | +1.13% | 73.3만 |
|---|
| 2026.04.29 | ₩17,933 | ₩18,068 | ₩17,719 | ₩17,826 | -0.60% | 86.8만 |
|---|
| 2026.04.28 | ₩18,014 | ₩18,175 | ₩17,477 | ₩18,027 | +0.07% | 88.8만 |
|---|
| 2026.04.27 | ₩17,987 | ₩18,644 | ₩17,987 | ₩18,175 | +1.04% | 92.7만 |
|---|
| 2026.04.24 | ₩17,585 | ₩18,161 | ₩17,424 | ₩18,081 | +2.82% | 102.8만 |
|---|
| 2026.04.23 | ₩17,840 | ₩17,840 | ₩17,357 | ₩17,544 | -1.65% | 58.9만 |
|---|
| 2026.04.22 | ₩17,920 | ₩18,128 | ₩17,719 | ₩18,041 | +0.67% | 66.1만 |
|---|
| 2026.04.21 | ₩17,907 | ₩18,108 | ₩17,705 | ₩17,826 | -0.45% | 85.2만 |
|---|
| 2026.04.20 | ₩17,437 | ₩17,933 | ₩17,437 | ₩17,920 | +2.77% | 70.1만 |
|---|
| 2026.04.17 | ₩17,384 | ₩17,813 | ₩16,767 | ₩17,692 | +1.77% | 127.8만 |
|---|
| 2026.04.16 | ₩17,531 | ₩17,705 | ₩17,263 | ₩17,357 | -0.99% | 179.2만 |
|---|
| 2026.04.15 | ₩17,088 | ₩17,692 | ₩16,941 | ₩17,357 | +1.57% | 174.6만 |
|---|
| 2026.04.14 | ₩17,055 | ₩17,190 | ₩16,807 | ₩16,954 | -0.59% | 98.6만 |
|---|
| 2026.04.13 | ₩16,297 | ₩17,102 | ₩16,082 | ₩17,008 | +4.36% | 131.8만 |
|---|
| 2026.04.10 | ₩16,082 | ₩16,243 | ₩15,935 | ₩16,203 | +0.75% | 109.8만 |
|---|
| 2026.04.09 | ₩16,391 | ₩16,465 | ₩15,921 | ₩16,082 | -1.88% | 101.1만 |
|---|
| 2026.04.08 | ₩16,887 | ₩16,887 | ₩16,445 | ₩16,445 | -2.62% | 77.7만 |
|---|
| 2026.04.07 | ₩16,015 | ₩16,512 | ₩15,841 | ₩16,485 | +2.93% | 105.8만 |
|---|
| 2026.04.06 | ₩16,324 | ₩16,552 | ₩16,056 | ₩16,056 | -1.64% | 99.5만 |
|---|
| 2026.04.02 | ₩16,069 | ₩16,391 | ₩15,814 | ₩16,297 | +1.42% | 99.8만 |
|---|
| 2026.04.01 | ₩16,324 | ₩16,378 | ₩15,814 | ₩16,029 | -1.81% | 129.8만 |
|---|
| 2026.03.31 | ₩16,606 | ₩16,800 | ₩16,149 | ₩16,217 | -2.34% | 140.6만 |
|---|
| 2026.03.30 | ₩16,498 | ₩16,740 | ₩16,163 | ₩16,538 | +0.24% | 152.4만 |
|---|
| 2026.03.27 | ₩16,740 | ₩17,021 | ₩16,471 | ₩16,686 | -0.32% | 147.3만 |
|---|
| 2026.03.26 | ₩16,659 | ₩17,303 | ₩16,471 | ₩16,887 | +1.37% | 130.9만 |
|---|
| 2026.03.25 | ₩16,525 | ₩16,713 | ₩16,243 | ₩16,659 | +0.81% | 152.7만 |
|---|
| 2026.03.24 | ₩16,840 | ₩16,901 | ₩16,029 | ₩16,203 | -3.78% | 126.9만 |
|---|
| 2026.03.23 | ₩16,606 | ₩17,223 | ₩16,230 | ₩16,954 | +2.10% | 129.3만 |
|---|
| 2026.03.20 | ₩16,753 | ₩16,968 | ₩16,544 | ₩16,834 | +0.48% | 135.2만 |
|---|
| 2026.03.19 | ₩17,021 | ₩17,088 | ₩16,538 | ₩16,793 | -1.34% | 101.5만 |
|---|
| 2026.03.18 | ₩16,592 | ₩16,968 | ₩16,512 | ₩16,740 | +0.89% | 99.4만 |
|---|
| 2026.03.17 | ₩16,552 | ₩17,035 | ₩16,525 | ₩16,726 | +1.05% | 91.7만 |
|---|
| 2026.03.16 | ₩16,029 | ₩16,780 | ₩15,935 | ₩16,552 | +3.26% | 168.4만 |
|---|
| 2026.03.13 | ₩16,337 | ₩16,565 | ₩15,962 | ₩16,002 | -2.05% | 84.9만 |
|---|
| 2026.03.12 | ₩16,391 | ₩16,565 | ₩15,828 | ₩16,324 | -0.41% | 148.6만 |
|---|
| 2026.03.11 | ₩16,029 | ₩16,445 | ₩15,787 | ₩16,378 | +2.18% | 222.1만 |
|---|
| 2026.03.10 | ₩16,096 | ₩16,176 | ₩15,734 | ₩15,975 | -0.75% | 131.5만 |
|---|
| 2026.03.09 | ₩15,465 | ₩16,163 | ₩15,372 | ₩16,069 | +3.90% | 233.5만 |
|---|
| 2026.03.06 | ₩15,626 | ₩15,693 | ₩15,291 | ₩15,573 | -0.34% | 150.4만 |
|---|
| 2026.03.05 | ₩14,996 | ₩15,720 | ₩14,996 | ₩15,600 | +4.03% | 111.8만 |
|---|
| 2026.03.04 | ₩15,170 | ₩15,358 | ₩14,942 | ₩15,076 | -0.62% | 104.4만 |
|---|
| 2026.03.03 | ₩15,291 | ₩15,372 | ₩14,433 | ₩15,184 | -0.70% | 167.9만 |
|---|
| 2026.03.02 | ₩15,117 | ₩15,761 | ₩14,869 | ₩15,439 | +2.13% | 177.7만 |
|---|
| 2026.02.27 | ₩15,854 | ₩15,895 | ₩14,728 | ₩15,264 | -3.72% | 263.6만 |
|---|
| 2026.02.26 | ₩15,090 | ₩15,848 | ₩14,969 | ₩15,707 | +4.09% | 260.6만 |
|---|
| 2026.02.25 | ₩14,996 | ₩15,358 | ₩14,808 | ₩14,996 | 0.00% | 174.9만 |
|---|
| 2026.02.24 | ₩14,768 | ₩15,304 | ₩14,687 | ₩15,090 | +2.18% | 126.5만 |
|---|
| 2026.02.23 | ₩14,983 | ₩15,519 | ₩14,915 | ₩15,103 | +0.81% | 206.2만 |
|---|
| 2026.02.20 | ₩14,312 | ₩15,076 | ₩14,312 | ₩15,076 | +5.34% | 175만 |
|---|
| 2026.02.19 | ₩14,312 | ₩14,687 | ₩14,077 | ₩14,594 | +1.97% | 198.1만 |
|---|
| 2026.02.18 | ₩13,842 | ₩14,506 | ₩13,735 | ₩14,379 | +3.88% | 186.9만 |
|---|
| 2026.02.17 | ₩13,427 | ₩13,977 | ₩13,306 | ₩13,977 | +4.10% | 114.1만 |
|---|
| 2026.02.13 | ₩13,360 | ₩13,675 | ₩13,306 | ₩13,521 | +1.20% | 93.8만 |
|---|
| 2026.02.12 | ₩13,896 | ₩13,923 | ₩13,199 | ₩13,212 | -4.92% | 145.9만 |
|---|
| 2026.02.11 | ₩14,486 | ₩14,500 | ₩13,574 | ₩13,883 | -4.17% | 116.1만 |
|---|
| 2026.02.10 | ₩14,245 | ₩14,634 | ₩13,990 | ₩14,433 | +1.32% | 148.6만 |
|---|
| 2026.02.09 | ₩13,655 | ₩14,406 | ₩13,480 | ₩14,097 | +3.24% | 138.9만 |
|---|
| 2026.02.06 | ₩13,413 | ₩13,742 | ₩13,054 | ₩13,722 | +2.30% | 284.1만 |
|---|
| 2026.02.05 | ₩13,789 | ₩13,816 | ₩13,239 | ₩13,306 | -3.50% | 276.1만 |
|---|
| 2026.02.04 | ₩14,111 | ₩14,151 | ₩13,353 | ₩13,816 | -2.09% | 283.9만 |
|---|
| 2026.02.03 | ₩14,620 | ₩14,808 | ₩14,003 | ₩14,070 | -3.76% | 337.2만 |
|---|
| 2026.02.02 | ₩14,996 | ₩15,197 | ₩14,728 | ₩14,755 | -1.61% | 180.3만 |
|---|
| 2026.01.30 | ₩15,318 | ₩15,519 | ₩14,902 | ₩15,184 | -0.88% | 194만 |
|---|
| 2026.01.29 | ₩15,439 | ₩15,573 | ₩15,170 | ₩15,532 | +0.61% | 138.8만 |
|---|
| 2026.01.28 | ₩15,801 | ₩16,103 | ₩15,559 | ₩15,586 | -1.36% | 100.5만 |
|---|
| 2026.01.27 | ₩15,975 | ₩16,029 | ₩15,452 | ₩15,734 | -1.51% | 177.9만 |
|---|
| 2026.01.26 | ₩15,908 | ₩16,156 | ₩15,877 | ₩16,056 | +0.93% | 133.8만 |
|---|
| 2026.01.23 | ₩16,042 | ₩16,149 | ₩15,653 | ₩16,029 | -0.08% | 116.9만 |
|---|
| 2026.01.22 | ₩16,096 | ₩16,264 | ₩15,955 | ₩16,069 | -0.17% | 106.7만 |
|---|
| 2026.01.21 | ₩16,203 | ₩16,431 | ₩15,975 | ₩16,015 | -1.16% | 166.5만 |
|---|
| 2026.01.20 | ₩16,082 | ₩16,471 | ₩15,921 | ₩16,163 | +0.50% | 170.7만 |
|---|
| 2026.01.16 | ₩16,565 | ₩16,592 | ₩16,191 | ₩16,284 | -1.70% | 126.9만 |
|---|
| 2026.01.15 | ₩16,995 | ₩17,021 | ₩16,606 | ₩16,659 | -1.97% | 98.9만 |
|---|
| 2026.01.14 | ₩17,518 | ₩17,518 | ₩16,941 | ₩17,035 | -2.76% | 158.4만 |
|---|
| 2026.01.13 | ₩17,558 | ₩17,813 | ₩17,451 | ₩17,652 | +0.53% | 81만 |
|---|
| 2026.01.12 | ₩17,638 | ₩17,826 | ₩17,531 | ₩17,598 | -0.23% | 110.1만 |
|---|
| 2026.01.09 | ₩17,732 | ₩17,893 | ₩17,544 | ₩17,732 | 0.00% | 165.4만 |
|---|
| 2026.01.08 | ₩17,679 | ₩17,806 | ₩17,373 | ₩17,705 | +0.15% | 89.6만 |
|---|
| 2026.01.07 | ₩17,625 | ₩17,806 | ₩17,283 | ₩17,746 | +0.68% | 81.5만 |
|---|
| 2026.01.06 | ₩17,893 | ₩17,933 | ₩17,249 | ₩17,652 | -1.35% | 134.8만 |
|---|
| 2026.01.05 | ₩17,826 | ₩18,229 | ₩17,799 | ₩17,799 | -0.15% | 122.6만 |
|---|
| 2026.01.02 | ₩18,322 | ₩18,483 | ₩17,799 | ₩17,853 | -2.56% | 131.1만 |
|---|
| 2025.12.31 | ₩17,887 | ₩18,195 | ₩17,746 | ₩18,161 | +1.54% | 118.2만 |
|---|
| 2025.12.30 | ₩17,759 | ₩18,108 | ₩17,759 | ₩17,987 | +1.28% | 114.8만 |
|---|
| 2025.12.29 | ₩17,907 | ₩18,108 | ₩17,880 | ₩17,987 | +0.45% | 94.5만 |
|---|
| 2025.12.26 | ₩18,242 | ₩18,262 | ₩17,987 | ₩18,094 | -0.81% | 98.8만 |
|---|
| 2025.12.24 | ₩18,443 | ₩18,544 | ₩18,195 | ₩18,296 | -0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩18,537 | ₩18,819 | ₩18,443 | ₩18,524 | -0.07% | 117.5만 |
|---|
| 2025.12.22 | ₩18,698 | ₩19,100 | ₩18,483 | ₩18,631 | -0.36% | 105.1만 |
|---|
| 2025.12.19 | ₩18,363 | ₩18,658 | ₩18,343 | ₩18,631 | +1.46% | 177.3만 |
|---|
| 2025.12.18 | ₩18,363 | ₩18,577 | ₩18,208 | ₩18,363 | 0.00% | 169.8만 |
|---|
| 2025.12.17 | ₩17,679 | ₩18,537 | ₩17,679 | ₩18,229 | +3.11% | 174.2만 |
|---|
| 2025.12.16 | ₩17,504 | ₩17,974 | ₩17,333 | ₩17,947 | +2.53% | 79.2만 |
|---|
| 2025.12.15 | ₩17,705 | ₩17,752 | ₩17,249 | ₩17,544 | -0.91% | 113.7만 |
|---|
| 2025.12.12 | ₩18,577 | ₩18,618 | ₩17,799 | ₩17,813 | -4.12% | 130.9만 |
|---|
| 2025.12.11 | ₩18,269 | ₩18,698 | ₩18,175 | ₩18,510 | +1.32% | 127.6만 |
|---|
| 2025.12.10 | ₩18,041 | ₩18,611 | ₩18,014 | ₩18,376 | +1.86% | 148만 |
|---|
| 2025.12.09 | ₩17,960 | ₩18,161 | ₩17,763 | ₩18,001 | +0.22% | 89.6만 |
|---|
| 2025.12.08 | ₩18,470 | ₩18,510 | ₩18,108 | ₩18,121 | -1.89% | 96.1만 |
|---|
| 2025.12.05 | ₩18,698 | ₩18,765 | ₩18,054 | ₩18,094 | -3.23% | 129.3만 |
|---|
| 2025.12.04 | ₩18,068 | ₩18,282 | ₩17,732 | ₩18,282 | +1.19% | 122.5만 |
|---|
| 2025.12.03 | ₩18,269 | ₩18,383 | ₩17,638 | ₩18,121 | -0.81% | 203.9만 |
|---|
| 2025.12.02 | ₩17,223 | ₩17,491 | ₩17,165 | ₩17,437 | +1.25% | 100.6만 |
|---|
| 2025.12.01 | ₩17,035 | ₩17,451 | ₩17,021 | ₩17,236 | +1.18% | 132.9만 |
|---|
| 2025.11.28 | ₩17,357 | ₩17,518 | ₩17,075 | ₩17,209 | -0.85% | 96.1만 |
|---|
| 2025.11.26 | ₩16,995 | ₩17,544 | ₩16,914 | ₩17,357 | +2.13% | 183.2만 |
|---|
| 2025.11.25 | ₩16,431 | ₩17,115 | ₩16,237 | ₩16,914 | +2.94% | 231.4만 |
|---|
| 2025.11.24 | ₩16,995 | ₩17,129 | ₩15,841 | ₩16,310 | -4.03% | 551.9만 |
|---|
| 2025.11.21 | ₩18,497 | ₩18,792 | ₩18,255 | ₩18,564 | +0.36% | 100.5만 |
|---|
| 2025.11.20 | ₩18,752 | ₩18,953 | ₩18,242 | ₩18,416 | -1.79% | 110.8만 |
|---|
| 2025.11.19 | ₩18,550 | ₩18,618 | ₩18,336 | ₩18,524 | -0.14% | 97.8만 |
|---|
| 2025.11.18 | ₩18,175 | ₩19,007 | ₩18,094 | ₩18,698 | +2.88% | 226.3만 |
|---|
| 2025.11.17 | ₩18,778 | ₩19,060 | ₩18,255 | ₩18,604 | -0.93% | 127.2만 |
|---|
| 2025.11.14 | ₩18,899 | ₩19,208 | ₩18,631 | ₩18,792 | -0.57% | 188.2만 |
|---|
| 2025.11.13 | ₩19,744 | ₩19,744 | ₩19,261 | ₩19,288 | -2.31% | 123.6만 |
|---|
| 2025.11.12 | ₩20,241 | ₩20,348 | ₩19,543 | ₩19,825 | -2.05% | 174만 |
|---|
| 2025.11.11 | ₩20,254 | ₩20,562 | ₩19,852 | ₩20,254 | 0.00% | 197.8만 |
|---|
| 2025.11.10 | ₩20,254 | ₩20,713 | ₩20,120 | ₩20,348 | +0.46% | 213.6만 |
|---|
| 2025.11.07 | ₩19,865 | ₩20,911 | ₩19,261 | ₩20,241 | +1.89% | 368.8만 |
|---|
| 2025.11.06 | ₩17,853 | ₩18,470 | ₩17,491 | ₩18,229 | +2.10% | 392.6만 |
|---|
| 2025.11.05 | ₩17,705 | ₩18,229 | ₩17,437 | ₩17,692 | -0.08% | 154.4만 |
|---|
| 2025.11.04 | ₩17,987 | ₩18,336 | ₩17,705 | ₩17,705 | -1.57% | 130만 |
|---|
| 2025.11.03 | ₩18,376 | ₩18,644 | ₩18,121 | ₩18,376 | 0.00% | 137.2만 |
|---|
| 2025.10.31 | ₩18,778 | ₩19,060 | ₩18,577 | ₩18,591 | -1.00% | 162.1만 |
|---|
| 2025.10.30 | ₩19,852 | ₩19,852 | ₩18,631 | ₩18,631 | -6.15% | 214.6만 |
|---|
| 2025.10.29 | ₩18,926 | ₩19,979 | ₩18,685 | ₩19,932 | +5.32% | 234.2만 |
|---|
| 2025.10.28 | ₩19,342 | ₩19,909 | ₩18,805 | ₩18,846 | -2.57% | 253.9만 |
|---|
| 2025.10.27 | ₩20,241 | ₩20,388 | ₩18,929 | ₩19,208 | -5.10% | 434.5만 |
|---|
| 2025.10.24 | ₩19,516 | ₩21,755 | ₩19,382 | ₩20,200 | +3.51% | 1148.4만 |
|---|
| 2025.10.23 | ₩17,102 | ₩17,223 | ₩16,927 | ₩16,995 | -0.63% | 133.5만 |
|---|
| 2025.10.22 | ₩17,612 | ₩17,612 | ₩16,934 | ₩17,155 | -2.59% | 154만 |
|---|
| 2025.10.21 | ₩17,209 | ₩17,974 | ₩17,155 | ₩17,665 | +2.65% | 308.9만 |
|---|
| 2025.10.20 | ₩17,410 | ₩17,645 | ₩17,055 | ₩17,236 | -1.00% | 243.5만 |
|---|
| 2025.10.17 | ₩17,316 | ₩18,537 | ₩17,249 | ₩17,384 | +0.39% | 481.6만 |
|---|
| 2025.10.16 | ₩17,088 | ₩17,518 | ₩16,767 | ₩17,075 | -0.08% | 252.7만 |
|---|
| 2025.10.15 | ₩17,585 | ₩18,054 | ₩17,008 | ₩17,062 | -2.97% | 421만 |
|---|
| 2025.10.14 | ₩18,242 | ₩18,309 | ₩15,935 | ₩17,088 | -6.32% | 753.8만 |
|---|
| 2025.10.13 | ₩16,203 | ₩18,550 | ₩15,895 | ₩17,759 | +9.60% | 1000.1만 |
|---|
| 2025.10.10 | ₩16,753 | ₩16,813 | ₩15,734 | ₩16,042 | -4.24% | 341.4만 |
|---|