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 | ₩20,143 | ₩20,505 | ₩19,893 | ₩20,156 | +0.07% | 125.3만 |
| 2026.10.08 | ₩19,177 | ₩20,156 | ₩19,083 | ₩20,036 | +4.48% | 201.2만 |
| 2026.10.07 | ₩18,627 | ₩19,446 | ₩18,399 | ₩19,231 | +3.24% | 222.9만 |
| 2026.10.06 | ₩18,426 | ₩18,896 | ₩18,198 | ₩18,695 | +1.46% | 182.3만 |
| 2026.10.05 | ₩17,944 | ₩18,346 | ₩17,702 | ₩18,158 | +1.20% | 156.9만 |
| 2026.10.02 | ₩19,057 | ₩19,184 | ₩18,011 | ₩18,011 | -5.49% | 337만 |
| 2026.10.01 | ₩21,021 | ₩21,389 | ₩18,145 | ₩19,003 | -9.60% | 467.9만 |
| 2026.09.30 | ₩22,007 | ₩22,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,693 |
| -5.97% |
| 204.5만 |
| 2026.09.29 | ₩20,840 | ₩21,658 | ₩20,840 | ₩21,618 | +3.73% | 162.1만 |
|---|
| 2026.09.28 | ₩21,055 | ₩21,316 | ₩20,880 | ₩20,934 | -0.57% | 110만 |
|---|
| 2026.09.25 | ₩21,229 | ₩21,524 | ₩21,035 | ₩21,149 | -0.38% | 141.3만 |
|---|
| 2026.09.24 | ₩20,626 | ₩21,323 | ₩20,626 | ₩21,283 | +3.19% | 154.8만 |
|---|
| 2026.09.23 | ₩21,363 | ₩21,363 | ₩20,652 | ₩20,706 | -3.08% | 132.1만 |
|---|
| 2026.09.22 | ₩21,819 | ₩21,857 | ₩21,149 | ₩21,403 | -1.91% | 154.6만 |
|---|
| 2026.09.21 | ₩20,988 | ₩21,444 | ₩20,787 | ₩21,310 | +1.53% | 136.3만 |
|---|
| 2026.09.18 | ₩20,907 | ₩21,082 | ₩20,538 | ₩20,652 | -1.22% | 232.9만 |
|---|
| 2026.09.17 | ₩21,310 | ₩21,310 | ₩20,438 | ₩20,720 | -2.77% | 141.3만 |
|---|
| 2026.09.16 | ₩20,545 | ₩21,243 | ₩20,538 | ₩20,827 | +1.37% | 181.9만 |
|---|
| 2026.09.15 | ₩21,108 | ₩21,108 | ₩20,317 | ₩20,585 | -2.48% | 84.9만 |
|---|
| 2026.09.14 | ₩20,518 | ₩21,095 | ₩20,518 | ₩21,095 | +2.81% | 123.8만 |
|---|
| 2026.09.11 | ₩20,693 | ₩20,813 | ₩20,445 | ₩20,492 | -0.97% | 75.2만 |
|---|
| 2026.09.10 | ₩20,170 | ₩20,733 | ₩20,062 | ₩20,626 | +2.26% | 130.4만 |
|---|
| 2026.09.09 | ₩20,706 | ₩20,706 | ₩19,714 | ₩20,022 | -3.30% | 198.1만 |
|---|
| 2026.09.08 | ₩20,451 | ₩20,954 | ₩20,103 | ₩20,733 | +1.38% | 131.6만 |
|---|
| 2026.09.04 | ₩20,693 | ₩20,827 | ₩20,290 | ₩20,451 | -1.17% | 112만 |
|---|
| 2026.09.03 | ₩21,591 | ₩21,591 | ₩20,907 | ₩21,001 | -2.73% | 54.2만 |
|---|
| 2026.09.02 | ₩20,773 | ₩21,068 | ₩20,773 | ₩21,015 | +1.16% | 67.4만 |
|---|
| 2026.09.01 | ₩20,639 | ₩21,028 | ₩20,559 | ₩20,827 | +0.91% | 98.2만 |
|---|
| 2026.08.31 | ₩21,457 | ₩21,457 | ₩20,458 | ₩20,760 | -3.25% | 142.1만 |
|---|
| 2026.08.28 | ₩20,760 | ₩21,310 | ₩20,760 | ₩20,907 | +0.71% | 92.3만 |
|---|
| 2026.08.27 | ₩21,363 | ₩21,397 | ₩20,525 | ₩20,585 | -3.64% | 121.3만 |
|---|
| 2026.08.26 | ₩20,787 | ₩21,303 | ₩20,787 | ₩21,175 | +1.87% | 109.7만 |
|---|
| 2026.08.25 | ₩20,880 | ₩21,338 | ₩20,760 | ₩21,041 | +0.77% | 133.6만 |
|---|
| 2026.08.24 | ₩20,921 | ₩21,430 | ₩20,827 | ₩20,894 | -0.13% | 95.2만 |
|---|
| 2026.08.21 | ₩20,572 | ₩21,350 | ₩20,492 | ₩20,827 | +1.24% | 104.1만 |
|---|
| 2026.08.20 | ₩20,800 | ₩21,243 | ₩20,760 | ₩21,001 | +0.97% | 127.7만 |
|---|
| 2026.08.19 | ₩21,725 | ₩21,725 | ₩20,746 | ₩20,907 | -3.77% | 120만 |
|---|
| 2026.08.18 | ₩21,162 | ₩21,457 | ₩20,948 | ₩21,403 | +1.14% | 155.4만 |
|---|
| 2026.08.17 | ₩21,430 | ₩21,444 | ₩20,693 | ₩21,202 | -1.06% | 134.5만 |
|---|
| 2026.08.14 | ₩21,457 | ₩21,926 | ₩21,283 | ₩21,471 | +0.06% | 139.6만 |
|---|
| 2026.08.13 | ₩21,363 | ₩21,497 | ₩20,585 | ₩21,122 | -1.13% | 234.3만 |
|---|
| 2026.08.12 | ₩21,558 | ₩21,645 | ₩20,760 | ₩21,283 | -1.28% | 252.2만 |
|---|
| 2026.08.11 | ₩21,766 | ₩22,175 | ₩21,350 | ₩21,766 | 0.00% | 159만 |
|---|
| 2026.08.10 | ₩21,900 | ₩23,107 | ₩21,752 | ₩21,926 | +0.12% | 195.8만 |
|---|
| 2026.08.07 | ₩21,182 | ₩22,617 | ₩20,332 | ₩22,235 | +4.97% | 301만 |
|---|
| 2026.08.06 | ₩23,281 | ₩23,710 | ₩22,959 | ₩22,999 | -1.21% | 198.3만 |
|---|
| 2026.08.05 | ₩24,005 | ₩24,126 | ₩23,538 | ₩23,844 | -0.67% | 182만 |
|---|
| 2026.08.04 | ₩23,938 | ₩24,503 | ₩23,797 | ₩24,059 | +0.50% | 185.1만 |
|---|
| 2026.08.03 | ₩23,469 | ₩24,810 | ₩23,469 | ₩24,005 | +2.29% | 214.6만 |
|---|
| 2026.07.31 | ₩22,718 | ₩23,281 | ₩22,342 | ₩23,254 | +2.36% | 161.5만 |
|---|
| 2026.07.30 | ₩22,718 | ₩23,348 | ₩22,409 | ₩22,731 | +0.06% | 181.4만 |
|---|
| 2026.07.29 | ₩22,423 | ₩23,093 | ₩22,396 | ₩23,080 | +2.93% | 154.5만 |
|---|
| 2026.07.28 | ₩21,082 | ₩22,342 | ₩20,988 | ₩22,262 | +5.60% | 184.5만 |
|---|
| 2026.07.27 | ₩20,371 | ₩21,068 | ₩20,371 | ₩20,760 | +1.91% | 222.2만 |
|---|
| 2026.07.24 | ₩20,103 | ₩20,304 | ₩19,774 | ₩19,915 | -0.93% | 129.1만 |
|---|
| 2026.07.23 | ₩19,446 | ₩19,888 | ₩18,909 | ₩19,714 | +1.38% | 152만 |
|---|
| 2026.07.22 | ₩20,451 | ₩20,585 | ₩19,251 | ₩19,446 | -4.92% | 181.7만 |
|---|
| 2026.07.21 | ₩20,398 | ₩21,001 | ₩19,901 | ₩20,250 | -0.72% | 153.9만 |
|---|
| 2026.07.20 | ₩20,438 | ₩21,095 | ₩20,398 | ₩20,880 | +2.17% | 97.1만 |
|---|
| 2026.07.17 | ₩20,800 | ₩20,820 | ₩20,103 | ₩20,465 | -1.61% | 166.1만 |
|---|
| 2026.07.16 | ₩21,189 | ₩21,618 | ₩21,055 | ₩21,135 | -0.25% | 124.4만 |
|---|
| 2026.07.15 | ₩21,122 | ₩21,377 | ₩20,988 | ₩21,162 | +0.19% | 144.4만 |
|---|
| 2026.07.14 | ₩20,787 | ₩21,068 | ₩20,257 | ₩20,974 | +0.90% | 143.2만 |
|---|
| 2026.07.13 | ₩21,269 | ₩21,430 | ₩20,860 | ₩20,988 | -1.32% | 111.1만 |
|---|
| 2026.07.10 | ₩21,792 | ₩21,792 | ₩20,934 | ₩21,041 | -3.45% | 146.6만 |
|---|
| 2026.07.09 | ₩21,135 | ₩21,672 | ₩20,800 | ₩21,457 | +1.52% | 193.9만 |
|---|
| 2026.07.08 | ₩20,518 | ₩21,819 | ₩20,518 | ₩21,484 | +4.71% | 322.8만 |
|---|
| 2026.07.07 | ₩21,712 | ₩21,940 | ₩20,847 | ₩20,907 | -3.71% | 165.8만 |
|---|
| 2026.07.06 | ₩21,055 | ₩21,926 | ₩20,760 | ₩21,350 | +1.40% | 160만 |
|---|
| 2026.07.02 | ₩20,585 | ₩21,766 | ₩20,404 | ₩21,538 | +4.63% | 165.8만 |
|---|
| 2026.07.01 | ₩20,492 | ₩21,940 | ₩20,492 | ₩21,041 | +2.68% | 433.3만 |
|---|
| 2026.06.30 | ₩19,150 | ₩19,660 | ₩19,003 | ₩19,271 | +0.63% | 90.3만 |
|---|
| 2026.06.29 | ₩19,311 | ₩20,096 | ₩19,258 | ₩19,365 | +0.28% | 187.8만 |
|---|
| 2026.06.26 | ₩18,279 | ₩19,399 | ₩18,218 | ₩19,231 | +5.21% | 251.5만 |
|---|
| 2026.06.25 | ₩17,622 | ₩18,520 | ₩17,474 | ₩18,185 | +3.20% | 163.7만 |
|---|
| 2026.06.24 | ₩17,863 | ₩18,299 | ₩17,501 | ₩17,675 | -1.05% | 102.7만 |
|---|
| 2026.06.23 | ₩17,501 | ₩18,151 | ₩17,407 | ₩17,622 | +0.69% | 142.4만 |
|---|
| 2026.06.22 | ₩17,608 | ₩17,776 | ₩17,353 | ₩17,635 | +0.15% | 144.9만 |
|---|
| 2026.06.18 | ₩18,011 | ₩18,104 | ₩17,394 | ₩17,903 | -0.60% | 198.6만 |
|---|
| 2026.06.17 | ₩17,662 | ₩18,104 | ₩17,420 | ₩17,809 | +0.84% | 140.6만 |
|---|
| 2026.06.16 | ₩16,884 | ₩18,091 | ₩16,737 | ₩17,917 | +6.12% | 314.2만 |
|---|
| 2026.06.15 | ₩15,838 | ₩17,029 | ₩15,838 | ₩16,938 | +6.94% | 223.9만 |
|---|
| 2026.06.12 | ₩15,530 | ₩15,892 | ₩15,349 | ₩15,610 | +0.52% | 141만 |
|---|
| 2026.06.11 | ₩15,409 | ₩16,173 | ₩15,141 | ₩15,382 | -0.17% | 210.2만 |
|---|
| 2026.06.10 | ₩15,489 | ₩15,657 | ₩15,020 | ₩15,530 | +0.26% | 156.1만 |
|---|
| 2026.06.09 | ₩14,725 | ₩15,298 | ₩14,725 | ₩15,261 | +3.64% | 127.4만 |
|---|
| 2026.06.08 | ₩14,403 | ₩14,966 | ₩14,081 | ₩14,805 | +2.79% | 141만 |
|---|
| 2026.06.05 | ₩14,376 | ₩14,785 | ₩14,376 | ₩14,618 | +1.68% | 202.9만 |
|---|
| 2026.06.04 | ₩14,524 | ₩14,993 | ₩13,813 | ₩14,349 | -1.20% | 176.1만 |
|---|
| 2026.06.03 | ₩15,530 | ₩15,530 | ₩14,470 | ₩14,618 | -5.87% | 303.6만 |
|---|
| 2026.06.02 | ₩16,643 | ₩16,737 | ₩15,556 | ₩15,704 | -5.64% | 238.7만 |
|---|
| 2026.06.01 | ₩16,710 | ₩17,139 | ₩16,562 | ₩16,924 | +1.28% | 125.4만 |
|---|
| 2026.05.29 | ₩17,367 | ₩17,394 | ₩16,562 | ₩16,763 | -3.47% | 177.8만 |
|---|
| 2026.05.28 | ₩17,099 | ₩17,528 | ₩16,951 | ₩17,300 | +1.18% | 163.2만 |
|---|
| 2026.05.27 | ₩17,085 | ₩17,380 | ₩16,810 | ₩17,072 | -0.08% | 103만 |
|---|
| 2026.05.26 | ₩17,434 | ₩17,716 | ₩17,139 | ₩17,179 | -1.46% | 183만 |
|---|
| 2026.05.22 | ₩17,420 | ₩17,689 | ₩17,246 | ₩17,367 | -0.31% | 96.9만 |
|---|
| 2026.05.21 | ₩17,394 | ₩17,508 | ₩17,199 | ₩17,206 | -1.08% | 123.5만 |
|---|
| 2026.05.20 | ₩17,514 | ₩17,863 | ₩17,387 | ₩17,581 | +0.38% | 144만 |
|---|
| 2026.05.19 | ₩18,225 | ₩18,245 | ₩17,534 | ₩17,555 | -3.68% | 162.1만 |
|---|
| 2026.05.18 | ₩18,037 | ₩18,641 | ₩18,037 | ₩18,373 | +1.86% | 124.9만 |
|---|
| 2026.05.15 | ₩18,379 | ₩18,681 | ₩17,863 | ₩17,970 | -2.23% | 230.9만 |
|---|
| 2026.05.14 | ₩19,526 | ₩19,600 | ₩18,547 | ₩18,574 | -4.88% | 140.8만 |
|---|
| 2026.05.13 | ₩18,775 | ₩19,633 | ₩18,480 | ₩19,593 | +4.36% | 224.2만 |
|---|
| 2026.05.12 | ₩19,513 | ₩19,808 | ₩18,708 | ₩18,896 | -3.16% | 152만 |
|---|
| 2026.05.11 | ₩20,223 | ₩20,223 | ₩19,150 | ₩19,486 | -3.65% | 239.7만 |
|---|
| 2026.05.08 | ₩19,794 | ₩20,357 | ₩18,668 | ₩20,237 | +2.24% | 592.5만 |
|---|
| 2026.05.07 | ₩18,118 | ₩18,681 | ₩18,118 | ₩18,520 | +2.22% | 186.1만 |
|---|
| 2026.05.06 | ₩18,413 | ₩18,448 | ₩17,729 | ₩18,091 | -1.75% | 192.5만 |
|---|
| 2026.05.05 | ₩18,332 | ₩18,748 | ₩18,226 | ₩18,493 | +0.88% | 106.4만 |
|---|
| 2026.05.04 | ₩18,560 | ₩18,762 | ₩18,051 | ₩18,306 | -1.37% | 96.8만 |
|---|
| 2026.05.01 | ₩18,118 | ₩18,493 | ₩17,944 | ₩18,480 | +2.00% | 104.3만 |
|---|
| 2026.04.30 | ₩17,729 | ₩18,118 | ₩17,528 | ₩17,930 | +1.13% | 73.3만 |
|---|
| 2026.04.29 | ₩17,930 | ₩18,064 | ₩17,716 | ₩17,823 | -0.60% | 86.8만 |
|---|
| 2026.04.28 | ₩18,011 | ₩18,171 | ₩17,474 | ₩18,024 | +0.07% | 88.8만 |
|---|
| 2026.04.27 | ₩17,984 | ₩18,641 | ₩17,984 | ₩18,171 | +1.04% | 92.7만 |
|---|
| 2026.04.24 | ₩17,581 | ₩18,158 | ₩17,420 | ₩18,078 | +2.82% | 102.8만 |
|---|
| 2026.04.23 | ₩17,836 | ₩17,836 | ₩17,353 | ₩17,541 | -1.65% | 58.9만 |
|---|
| 2026.04.22 | ₩17,917 | ₩18,125 | ₩17,716 | ₩18,037 | +0.67% | 66.1만 |
|---|
| 2026.04.21 | ₩17,903 | ₩18,104 | ₩17,702 | ₩17,823 | -0.45% | 85.2만 |
|---|
| 2026.04.20 | ₩17,434 | ₩17,930 | ₩17,434 | ₩17,917 | +2.77% | 70.1만 |
|---|
| 2026.04.17 | ₩17,380 | ₩17,809 | ₩16,763 | ₩17,689 | +1.77% | 127.8만 |
|---|
| 2026.04.16 | ₩17,528 | ₩17,702 | ₩17,260 | ₩17,353 | -0.99% | 179.2만 |
|---|
| 2026.04.15 | ₩17,085 | ₩17,689 | ₩16,938 | ₩17,353 | +1.57% | 174.6만 |
|---|
| 2026.04.14 | ₩17,052 | ₩17,187 | ₩16,804 | ₩16,951 | -0.59% | 98.6만 |
|---|
| 2026.04.13 | ₩16,294 | ₩17,099 | ₩16,079 | ₩17,005 | +4.36% | 131.8만 |
|---|
| 2026.04.10 | ₩16,079 | ₩16,240 | ₩15,932 | ₩16,200 | +0.75% | 109.8만 |
|---|
| 2026.04.09 | ₩16,388 | ₩16,462 | ₩15,919 | ₩16,079 | -1.88% | 101.1만 |
|---|
| 2026.04.08 | ₩16,884 | ₩16,884 | ₩16,442 | ₩16,442 | -2.62% | 77.7만 |
|---|
| 2026.04.07 | ₩16,012 | ₩16,509 | ₩15,838 | ₩16,482 | +2.93% | 105.8만 |
|---|
| 2026.04.06 | ₩16,321 | ₩16,549 | ₩16,053 | ₩16,053 | -1.64% | 99.5만 |
|---|
| 2026.04.02 | ₩16,066 | ₩16,388 | ₩15,811 | ₩16,294 | +1.42% | 99.8만 |
|---|
| 2026.04.01 | ₩16,321 | ₩16,374 | ₩15,811 | ₩16,026 | -1.81% | 129.8만 |
|---|
| 2026.03.31 | ₩16,602 | ₩16,797 | ₩16,146 | ₩16,214 | -2.34% | 140.6만 |
|---|
| 2026.03.30 | ₩16,495 | ₩16,737 | ₩16,160 | ₩16,535 | +0.24% | 152.4만 |
|---|
| 2026.03.27 | ₩16,737 | ₩17,018 | ₩16,468 | ₩16,683 | -0.32% | 147.3만 |
|---|
| 2026.03.26 | ₩16,656 | ₩17,300 | ₩16,468 | ₩16,884 | +1.37% | 130.9만 |
|---|
| 2026.03.25 | ₩16,522 | ₩16,710 | ₩16,240 | ₩16,656 | +0.81% | 152.7만 |
|---|
| 2026.03.24 | ₩16,837 | ₩16,897 | ₩16,026 | ₩16,200 | -3.78% | 126.9만 |
|---|
| 2026.03.23 | ₩16,602 | ₩17,219 | ₩16,227 | ₩16,951 | +2.10% | 129.3만 |
|---|
| 2026.03.20 | ₩16,750 | ₩16,965 | ₩16,541 | ₩16,830 | +0.48% | 135.2만 |
|---|
| 2026.03.19 | ₩17,018 | ₩17,085 | ₩16,535 | ₩16,790 | -1.34% | 101.5만 |
|---|
| 2026.03.18 | ₩16,589 | ₩16,965 | ₩16,509 | ₩16,737 | +0.89% | 99.4만 |
|---|
| 2026.03.17 | ₩16,549 | ₩17,032 | ₩16,522 | ₩16,723 | +1.05% | 91.7만 |
|---|
| 2026.03.16 | ₩16,026 | ₩16,777 | ₩15,932 | ₩16,549 | +3.26% | 168.4만 |
|---|
| 2026.03.13 | ₩16,334 | ₩16,562 | ₩15,959 | ₩15,999 | -2.05% | 84.9만 |
|---|
| 2026.03.12 | ₩16,388 | ₩16,562 | ₩15,825 | ₩16,321 | -0.41% | 148.6만 |
|---|
| 2026.03.11 | ₩16,026 | ₩16,442 | ₩15,784 | ₩16,374 | +2.18% | 222.1만 |
|---|
| 2026.03.10 | ₩16,093 | ₩16,173 | ₩15,731 | ₩15,972 | -0.75% | 131.5만 |
|---|
| 2026.03.09 | ₩15,463 | ₩16,160 | ₩15,369 | ₩16,066 | +3.90% | 233.5만 |
|---|
| 2026.03.06 | ₩15,623 | ₩15,691 | ₩15,288 | ₩15,570 | -0.34% | 150.4만 |
|---|
| 2026.03.05 | ₩14,993 | ₩15,717 | ₩14,993 | ₩15,597 | +4.03% | 111.8만 |
|---|
| 2026.03.04 | ₩15,168 | ₩15,355 | ₩14,940 | ₩15,074 | -0.62% | 104.4만 |
|---|
| 2026.03.03 | ₩15,288 | ₩15,369 | ₩14,430 | ₩15,181 | -0.70% | 167.9만 |
|---|
| 2026.03.02 | ₩15,114 | ₩15,758 | ₩14,866 | ₩15,436 | +2.13% | 177.7만 |
|---|
| 2026.02.27 | ₩15,851 | ₩15,892 | ₩14,725 | ₩15,261 | -3.72% | 263.6만 |
|---|
| 2026.02.26 | ₩15,087 | ₩15,845 | ₩14,966 | ₩15,704 | +4.09% | 260.6만 |
|---|
| 2026.02.25 | ₩14,993 | ₩15,355 | ₩14,805 | ₩14,993 | 0.00% | 174.9만 |
|---|
| 2026.02.24 | ₩14,765 | ₩15,302 | ₩14,685 | ₩15,087 | +2.18% | 126.5만 |
|---|
| 2026.02.23 | ₩14,980 | ₩15,516 | ₩14,913 | ₩15,100 | +0.81% | 206.2만 |
|---|
| 2026.02.20 | ₩14,309 | ₩15,074 | ₩14,309 | ₩15,074 | +5.34% | 175만 |
|---|
| 2026.02.19 | ₩14,309 | ₩14,685 | ₩14,075 | ₩14,591 | +1.97% | 198.1만 |
|---|
| 2026.02.18 | ₩13,840 | ₩14,504 | ₩13,733 | ₩14,376 | +3.88% | 186.9만 |
|---|
| 2026.02.17 | ₩13,424 | ₩13,974 | ₩13,303 | ₩13,974 | +4.10% | 114.1만 |
|---|
| 2026.02.13 | ₩13,357 | ₩13,672 | ₩13,303 | ₩13,518 | +1.20% | 93.8만 |
|---|
| 2026.02.12 | ₩13,893 | ₩13,920 | ₩13,196 | ₩13,210 | -4.92% | 145.9만 |
|---|
| 2026.02.11 | ₩14,484 | ₩14,497 | ₩13,572 | ₩13,880 | -4.17% | 116.1만 |
|---|
| 2026.02.10 | ₩14,242 | ₩14,631 | ₩13,987 | ₩14,430 | +1.32% | 148.6만 |
|---|
| 2026.02.09 | ₩13,652 | ₩14,403 | ₩13,478 | ₩14,095 | +3.24% | 138.9만 |
|---|
| 2026.02.06 | ₩13,411 | ₩13,739 | ₩13,051 | ₩13,719 | +2.30% | 284.1만 |
|---|
| 2026.02.05 | ₩13,786 | ₩13,813 | ₩13,236 | ₩13,303 | -3.50% | 276.1만 |
|---|
| 2026.02.04 | ₩14,108 | ₩14,148 | ₩13,350 | ₩13,813 | -2.09% | 283.9만 |
|---|
| 2026.02.03 | ₩14,618 | ₩14,805 | ₩14,001 | ₩14,068 | -3.76% | 337.2만 |
|---|
| 2026.02.02 | ₩14,993 | ₩15,194 | ₩14,725 | ₩14,752 | -1.61% | 180.3만 |
|---|
| 2026.01.30 | ₩15,315 | ₩15,516 | ₩14,899 | ₩15,181 | -0.88% | 194만 |
|---|
| 2026.01.29 | ₩15,436 | ₩15,570 | ₩15,168 | ₩15,530 | +0.61% | 138.8만 |
|---|
| 2026.01.28 | ₩15,798 | ₩16,100 | ₩15,556 | ₩15,583 | -1.36% | 100.5만 |
|---|
| 2026.01.27 | ₩15,972 | ₩16,026 | ₩15,449 | ₩15,731 | -1.51% | 177.9만 |
|---|
| 2026.01.26 | ₩15,905 | ₩16,153 | ₩15,874 | ₩16,053 | +0.93% | 133.8만 |
|---|
| 2026.01.23 | ₩16,039 | ₩16,146 | ₩15,650 | ₩16,026 | -0.08% | 116.9만 |
|---|
| 2026.01.22 | ₩16,093 | ₩16,260 | ₩15,952 | ₩16,066 | -0.17% | 106.7만 |
|---|
| 2026.01.21 | ₩16,200 | ₩16,428 | ₩15,972 | ₩16,012 | -1.16% | 166.5만 |
|---|
| 2026.01.20 | ₩16,079 | ₩16,468 | ₩15,919 | ₩16,160 | +0.50% | 170.7만 |
|---|
| 2026.01.16 | ₩16,562 | ₩16,589 | ₩16,188 | ₩16,281 | -1.70% | 126.9만 |
|---|
| 2026.01.15 | ₩16,991 | ₩17,018 | ₩16,602 | ₩16,656 | -1.97% | 98.9만 |
|---|
| 2026.01.14 | ₩17,514 | ₩17,514 | ₩16,938 | ₩17,032 | -2.76% | 158.4만 |
|---|
| 2026.01.13 | ₩17,555 | ₩17,809 | ₩17,447 | ₩17,648 | +0.53% | 81만 |
|---|
| 2026.01.12 | ₩17,635 | ₩17,823 | ₩17,528 | ₩17,595 | -0.23% | 110.1만 |
|---|
| 2026.01.09 | ₩17,729 | ₩17,890 | ₩17,541 | ₩17,729 | 0.00% | 165.4만 |
|---|
| 2026.01.08 | ₩17,675 | ₩17,803 | ₩17,370 | ₩17,702 | +0.15% | 89.6만 |
|---|
| 2026.01.07 | ₩17,622 | ₩17,803 | ₩17,280 | ₩17,742 | +0.68% | 81.5만 |
|---|
| 2026.01.06 | ₩17,890 | ₩17,930 | ₩17,246 | ₩17,648 | -1.35% | 134.8만 |
|---|
| 2026.01.05 | ₩17,823 | ₩18,225 | ₩17,796 | ₩17,796 | -0.15% | 122.6만 |
|---|
| 2026.01.02 | ₩18,319 | ₩18,480 | ₩17,796 | ₩17,850 | -2.56% | 131.1만 |
|---|
| 2025.12.31 | ₩17,883 | ₩18,192 | ₩17,742 | ₩18,158 | +1.54% | 118.2만 |
|---|
| 2025.12.30 | ₩17,756 | ₩18,104 | ₩17,756 | ₩17,984 | +1.28% | 114.8만 |
|---|
| 2025.12.29 | ₩17,903 | ₩18,104 | ₩17,876 | ₩17,984 | +0.45% | 94.5만 |
|---|
| 2025.12.26 | ₩18,239 | ₩18,259 | ₩17,984 | ₩18,091 | -0.81% | 98.8만 |
|---|
| 2025.12.24 | ₩18,440 | ₩18,540 | ₩18,192 | ₩18,292 | -0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩18,534 | ₩18,815 | ₩18,440 | ₩18,520 | -0.07% | 117.5만 |
|---|
| 2025.12.22 | ₩18,695 | ₩19,097 | ₩18,480 | ₩18,627 | -0.36% | 105.1만 |
|---|
| 2025.12.19 | ₩18,359 | ₩18,654 | ₩18,339 | ₩18,627 | +1.46% | 177.3만 |
|---|
| 2025.12.18 | ₩18,359 | ₩18,574 | ₩18,205 | ₩18,359 | 0.00% | 169.8만 |
|---|
| 2025.12.17 | ₩17,675 | ₩18,534 | ₩17,675 | ₩18,225 | +3.11% | 174.2만 |
|---|
| 2025.12.16 | ₩17,501 | ₩17,970 | ₩17,329 | ₩17,944 | +2.53% | 79.2만 |
|---|
| 2025.12.15 | ₩17,702 | ₩17,749 | ₩17,246 | ₩17,541 | -0.91% | 113.7만 |
|---|
| 2025.12.12 | ₩18,574 | ₩18,614 | ₩17,796 | ₩17,809 | -4.12% | 130.9만 |
|---|
| 2025.12.11 | ₩18,265 | ₩18,695 | ₩18,171 | ₩18,507 | +1.32% | 127.6만 |
|---|
| 2025.12.10 | ₩18,037 | ₩18,607 | ₩18,011 | ₩18,373 | +1.86% | 148만 |
|---|
| 2025.12.09 | ₩17,957 | ₩18,158 | ₩17,760 | ₩17,997 | +0.22% | 89.6만 |
|---|
| 2025.12.08 | ₩18,467 | ₩18,507 | ₩18,104 | ₩18,118 | -1.89% | 96.1만 |
|---|
| 2025.12.05 | ₩18,695 | ₩18,762 | ₩18,051 | ₩18,091 | -3.23% | 129.3만 |
|---|
| 2025.12.04 | ₩18,064 | ₩18,279 | ₩17,729 | ₩18,279 | +1.19% | 122.5만 |
|---|
| 2025.12.03 | ₩18,265 | ₩18,379 | ₩17,635 | ₩18,118 | -0.81% | 203.9만 |
|---|
| 2025.12.02 | ₩17,219 | ₩17,488 | ₩17,162 | ₩17,434 | +1.25% | 100.6만 |
|---|
| 2025.12.01 | ₩17,032 | ₩17,447 | ₩17,018 | ₩17,233 | +1.18% | 132.9만 |
|---|
| 2025.11.28 | ₩17,353 | ₩17,514 | ₩17,072 | ₩17,206 | -0.85% | 96.1만 |
|---|
| 2025.11.26 | ₩16,991 | ₩17,541 | ₩16,911 | ₩17,353 | +2.13% | 183.2만 |
|---|
| 2025.11.25 | ₩16,428 | ₩17,112 | ₩16,234 | ₩16,911 | +2.94% | 231.4만 |
|---|
| 2025.11.24 | ₩16,991 | ₩17,125 | ₩15,838 | ₩16,307 | -4.03% | 551.9만 |
|---|
| 2025.11.21 | ₩18,493 | ₩18,788 | ₩18,252 | ₩18,560 | +0.36% | 100.5만 |
|---|
| 2025.11.20 | ₩18,748 | ₩18,949 | ₩18,239 | ₩18,413 | -1.79% | 110.8만 |
|---|
| 2025.11.19 | ₩18,547 | ₩18,614 | ₩18,332 | ₩18,520 | -0.14% | 97.8만 |
|---|
| 2025.11.18 | ₩18,171 | ₩19,003 | ₩18,091 | ₩18,695 | +2.88% | 226.3만 |
|---|
| 2025.11.17 | ₩18,775 | ₩19,057 | ₩18,252 | ₩18,601 | -0.93% | 127.2만 |
|---|
| 2025.11.14 | ₩18,896 | ₩19,204 | ₩18,627 | ₩18,788 | -0.57% | 188.2만 |
|---|
| 2025.11.13 | ₩19,741 | ₩19,741 | ₩19,258 | ₩19,285 | -2.31% | 123.6만 |
|---|
| 2025.11.12 | ₩20,237 | ₩20,344 | ₩19,539 | ₩19,821 | -2.05% | 174만 |
|---|
| 2025.11.11 | ₩20,250 | ₩20,559 | ₩19,848 | ₩20,250 | 0.00% | 197.8만 |
|---|
| 2025.11.10 | ₩20,250 | ₩20,709 | ₩20,116 | ₩20,344 | +0.46% | 213.6만 |
|---|
| 2025.11.07 | ₩19,861 | ₩20,907 | ₩19,258 | ₩20,237 | +1.89% | 368.8만 |
|---|
| 2025.11.06 | ₩17,850 | ₩18,467 | ₩17,488 | ₩18,225 | +2.10% | 392.6만 |
|---|
| 2025.11.05 | ₩17,702 | ₩18,225 | ₩17,434 | ₩17,689 | -0.08% | 154.4만 |
|---|
| 2025.11.04 | ₩17,984 | ₩18,332 | ₩17,702 | ₩17,702 | -1.57% | 130만 |
|---|
| 2025.11.03 | ₩18,373 | ₩18,641 | ₩18,118 | ₩18,373 | 0.00% | 137.2만 |
|---|
| 2025.10.31 | ₩18,775 | ₩19,057 | ₩18,574 | ₩18,587 | -1.00% | 162.1만 |
|---|
| 2025.10.30 | ₩19,848 | ₩19,848 | ₩18,627 | ₩18,627 | -6.15% | 214.6만 |
|---|
| 2025.10.29 | ₩18,922 | ₩19,975 | ₩18,681 | ₩19,928 | +5.32% | 234.2만 |
|---|
| 2025.10.28 | ₩19,338 | ₩19,906 | ₩18,802 | ₩18,842 | -2.57% | 253.9만 |
|---|
| 2025.10.27 | ₩20,237 | ₩20,384 | ₩18,925 | ₩19,204 | -5.10% | 434.5만 |
|---|
| 2025.10.24 | ₩19,513 | ₩21,751 | ₩19,378 | ₩20,197 | +3.51% | 1148.4만 |
|---|
| 2025.10.23 | ₩17,099 | ₩17,219 | ₩16,924 | ₩16,991 | -0.63% | 133.5만 |
|---|
| 2025.10.22 | ₩17,608 | ₩17,608 | ₩16,931 | ₩17,152 | -2.59% | 154만 |
|---|
| 2025.10.21 | ₩17,206 | ₩17,970 | ₩17,152 | ₩17,662 | +2.65% | 308.9만 |
|---|
| 2025.10.20 | ₩17,407 | ₩17,642 | ₩17,052 | ₩17,233 | -1.00% | 243.5만 |
|---|
| 2025.10.17 | ₩17,313 | ₩18,534 | ₩17,246 | ₩17,380 | +0.39% | 481.6만 |
|---|
| 2025.10.16 | ₩17,085 | ₩17,514 | ₩16,763 | ₩17,072 | -0.08% | 252.7만 |
|---|
| 2025.10.15 | ₩17,581 | ₩18,051 | ₩17,005 | ₩17,058 | -2.97% | 421만 |
|---|
| 2025.10.14 | ₩18,239 | ₩18,306 | ₩15,932 | ₩17,085 | -6.32% | 753.8만 |
|---|
| 2025.10.13 | ₩16,200 | ₩18,547 | ₩15,892 | ₩17,756 | +9.60% | 1000.1만 |
|---|
| 2025.10.10 | ₩16,750 | ₩16,810 | ₩15,731 | ₩16,039 | -4.24% | 341.4만 |
|---|