시장 데이터를 불러오는 중
전체 종목
Greenpro Capital Corp. - Common Stock 과거 주가
Greenpro Capital Corp. - Common Stock · GRNQ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenpro Capital Corp. - Common Stock · GRNQ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,068 | ₩12,323 | ₩11,116 | ₩11,129 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,754 | ₩12,363 | ₩10,486 | ₩11,894 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,331 | ₩11,331 | ₩11,331 | ₩11,331 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,612 | ₩12,068 | ₩10,727 | ₩11,264 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,633 | ₩13,154 | ₩10,633 | ₩11,652 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,325 | ₩12,162 | ₩9,789 | ₩11,371 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,057 | ₩10,164 | ₩9,625 | ₩10,017 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,760 | ₩12,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,057 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,980 | ₩14,093 | ₩11,559 | ₩11,559 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,066 | ₩14,160 | ₩12,967 | ₩12,967 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,978 | ₩15,608 | ₩13,583 | ₩14,146 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,549 | ₩16,131 | ₩14,106 | ₩15,179 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,624 | ₩16,158 | ₩13,262 | ₩14,817 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,964 | ₩15,648 | ₩13,483 | ₩13,617 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,079 | ₩14,683 | ₩14,066 | ₩14,683 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,079 | ₩15,166 | ₩13,248 | ₩13,382 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,168 | ₩13,422 | ₩13,168 | ₩13,396 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,254 | ₩14,509 | ₩12,175 | ₩13,087 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,681 | ₩16,681 | ₩13,127 | ₩13,878 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,729 | ₩18,016 | ₩15,186 | ₩17,029 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,179 | ₩18,062 | ₩14,180 | ₩16,238 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,761 | ₩16,949 | ₩14,079 | ₩15,769 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,230 | ₩25,544 | ₩16,493 | ₩17,740 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,150 | ₩30,438 | ₩22,232 | ₩25,209 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,773 | ₩26,939 | ₩18,773 | ₩25,075 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,531 | ₩21,334 | ₩18,102 | ₩19,175 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,188 | ₩19,229 | ₩19,188 | ₩19,229 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,895 | ₩19,443 | ₩15,514 | ₩19,430 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩19,001 | ₩19,001 | ₩18,357 | ₩18,639 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,882 | ₩18,169 | ₩16,882 | ₩18,102 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,439 | ₩18,515 | ₩16,439 | ₩17,499 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,775 | ₩16,775 | ₩16,761 | ₩16,761 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,185 | ₩16,185 | ₩16,185 | ₩16,185 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,185 | ₩16,185 | ₩16,185 | ₩16,185 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,975 | ₩17,975 | ₩16,091 | ₩16,104 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,606 | ₩18,370 | ₩15,487 | ₩18,370 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,761 | ₩20,918 | ₩16,761 | ₩17,418 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,409 | ₩16,512 | ₩13,409 | ₩16,359 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,509 | ₩13,731 | ₩7,388 | ₩13,463 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,258 | ₩10,258 | ₩10,258 | ₩10,258 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,336 | ₩12,336 | ₩12,336 | ₩12,336 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,470 | ₩12,470 | ₩12,336 | ₩12,336 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,422 | ₩12,422 | ₩12,422 | ₩12,422 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,643 | ₩14,643 | ₩14,643 | ₩14,643 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,650 | ₩15,930 | ₩13,650 | ₩15,105 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,733 | ₩17,686 | ₩11,733 | ₩13,409 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,091 | ₩16,091 | ₩15,018 | ₩15,219 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,370 | ₩18,370 | ₩16,091 | ₩16,091 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,689 | ₩16,627 | ₩15,689 | ₩15,689 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,164 | ₩17,164 | ₩15,420 | ₩17,164 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,884 | ₩17,164 | ₩14,884 | ₩15,621 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,214 | ₩16,493 | ₩14,214 | ₩14,482 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,957 | ₩15,957 | ₩15,957 | ₩15,957 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,957 | ₩16,359 | ₩14,214 | ₩15,957 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩17,029 | ₩17,029 | ₩16,748 | ₩16,748 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,627 | ₩17,432 | ₩15,957 | ₩17,029 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,482 | ₩16,225 | ₩14,482 | ₩16,225 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,945 | ₩15,152 | ₩13,878 | ₩14,884 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,432 | ₩18,035 | ₩14,616 | ₩14,750 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,895 | ₩16,895 | ₩16,225 | ₩16,761 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,773 | ₩18,907 | ₩17,432 | ₩17,432 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,700 | ₩18,437 | ₩17,700 | ₩18,437 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,504 | ₩19,309 | ₩17,968 | ₩18,639 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,639 | ₩19,443 | ₩18,639 | ₩18,773 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,236 | ₩18,236 | ₩18,236 | ₩18,236 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,075 | ₩18,840 | ₩17,968 | ₩18,773 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,639 | ₩19,443 | ₩18,370 | ₩18,370 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,114 | ₩20,114 | ₩18,236 | ₩18,773 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,588 | ₩21,723 | ₩19,175 | ₩19,175 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,979 | ₩19,979 | ₩19,979 | ₩19,979 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,744 | ₩22,125 | ₩19,979 | ₩19,979 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,784 | ₩20,784 | ₩20,516 | ₩20,516 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,918 | ₩21,052 | ₩20,516 | ₩20,918 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,516 | ₩21,991 | ₩20,382 | ₩21,991 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,784 | ₩21,656 | ₩20,650 | ₩20,663 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,650 | ₩22,393 | ₩20,382 | ₩20,918 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,309 | ₩23,466 | ₩17,968 | ₩21,186 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,571 | ₩19,175 | ₩17,700 | ₩18,907 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,102 | ₩18,773 | ₩17,968 | ₩17,968 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,309 | ₩19,577 | ₩17,566 | ₩18,571 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,248 | ₩20,382 | ₩19,577 | ₩19,577 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,114 | ₩20,114 | ₩19,979 | ₩19,979 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,181 | ₩21,052 | ₩20,181 | ₩20,248 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,382 | ₩21,052 | ₩20,114 | ₩20,248 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,929 | ₩22,929 | ₩20,382 | ₩20,516 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,723 | ₩23,600 | ₩21,454 | ₩21,991 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,868 | ₩24,404 | ₩22,795 | ₩22,795 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,784 | ₩24,002 | ₩19,175 | ₩23,868 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,577 | ₩19,979 | ₩17,566 | ₩19,309 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,907 | ₩19,309 | ₩18,907 | ₩19,309 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩19,041 | ₩19,041 | ₩18,907 | ₩18,907 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,907 | ₩18,907 | ₩18,907 | ₩18,907 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,639 | ₩19,577 | ₩18,639 | ₩18,907 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,979 | ₩20,060 | ₩19,979 | ₩20,060 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,443 | ₩21,119 | ₩19,443 | ₩21,119 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,650 | ₩20,784 | ₩20,516 | ₩20,784 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,332 | ₩24,136 | ₩20,784 | ₩20,784 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,723 | ₩22,393 | ₩21,723 | ₩22,393 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,186 | ₩21,186 | ₩21,186 | ₩21,186 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,393 | ₩22,393 | ₩21,454 | ₩21,991 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,784 | ₩23,332 | ₩20,784 | ₩21,991 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,516 | ₩22,661 | ₩17,700 | ₩21,186 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩27,086 | ₩28,293 | ₩20,918 | ₩21,052 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,561 | ₩29,232 | ₩26,952 | ₩27,086 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,707 | ₩31,913 | ₩28,092 | ₩30,170 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,377 | ₩32,316 | ₩31,243 | ₩31,645 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,892 | ₩33,724 | ₩32,584 | ₩32,718 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,710 | ₩34,662 | ₩32,316 | ₩32,517 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,898 | ₩33,925 | ₩32,986 | ₩33,925 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,237 | ₩34,327 | ₩30,170 | ₩34,193 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,243 | ₩31,243 | ₩30,304 | ₩30,304 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,785 | ₩32,785 | ₩30,841 | ₩30,975 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,852 | ₩32,852 | ₩32,048 | ₩32,651 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,182 | ₩34,193 | ₩32,182 | ₩33,657 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,388 | ₩34,059 | ₩31,511 | ₩32,182 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,411 | ₩37,411 | ₩34,863 | ₩35,668 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,484 | ₩38,484 | ₩37,009 | ₩37,009 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,350 | ₩38,618 | ₩38,350 | ₩38,484 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,813 | ₩38,752 | ₩37,813 | ₩38,484 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,564 | ₩38,605 | ₩37,411 | ₩38,216 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,216 | ₩38,216 | ₩37,277 | ₩37,411 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,484 | ₩38,618 | ₩37,813 | ₩38,484 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,534 | ₩39,476 | ₩35,132 | ₩38,484 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,143 | ₩38,082 | ₩33,523 | ₩35,400 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,679 | ₩39,020 | ₩36,607 | ₩38,082 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,316 | ₩36,875 | ₩32,316 | ₩35,802 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,813 | ₩40,629 | ₩31,712 | ₩33,013 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,227 | ₩42,641 | ₩38,350 | ₩40,629 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,875 | ₩39,691 | ₩36,875 | ₩39,691 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,277 | ₩37,411 | ₩36,338 | ₩36,875 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩36,070 | ₩38,350 | ₩35,936 | ₩37,317 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,523 | ₩40,897 | ₩33,523 | ₩36,472 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,377 | ₩33,254 | ₩30,170 | ₩33,254 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,310 | ₩31,578 | ₩30,573 | ₩31,310 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,573 | ₩30,626 | ₩29,540 | ₩29,902 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,908 | ₩30,975 | ₩29,500 | ₩30,505 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,902 | ₩31,109 | ₩29,902 | ₩30,573 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,488 | ₩29,902 | ₩26,805 | ₩29,768 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,220 | ₩28,092 | ₩27,086 | ₩27,824 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,634 | ₩29,902 | ₩28,427 | ₩28,427 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,684 | ₩30,304 | ₩26,684 | ₩30,036 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,603 | ₩27,891 | ₩26,603 | ₩26,885 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,282 | ₩28,601 | ₩26,282 | ₩27,220 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩25,075 | ₩28,561 | ₩25,075 | ₩28,025 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,546 | ₩25,477 | ₩23,546 | ₩25,209 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,862 | ₩24,136 | ₩22,795 | ₩24,002 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,929 | ₩23,466 | ₩22,795 | ₩23,332 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,318 | ₩23,466 | ₩22,795 | ₩23,332 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,527 | ₩22,795 | ₩22,125 | ₩22,795 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,152 | ₩22,929 | ₩21,723 | ₩22,527 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,259 | ₩23,198 | ₩22,259 | ₩22,527 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,332 | ₩23,332 | ₩23,332 | ₩23,332 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,929 | ₩23,332 | ₩22,661 | ₩23,332 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,723 | ₩22,259 | ₩21,723 | ₩22,259 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,125 | ₩22,527 | ₩21,588 | ₩21,723 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,795 | ₩23,466 | ₩21,723 | ₩21,723 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,527 | ₩22,661 | ₩22,527 | ₩22,661 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,393 | ₩22,393 | ₩21,588 | ₩22,125 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,527 | ₩22,929 | ₩22,125 | ₩22,286 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,795 | ₩24,136 | ₩22,661 | ₩23,063 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,795 | ₩24,136 | ₩22,795 | ₩22,795 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,466 | ₩23,868 | ₩22,795 | ₩22,795 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,209 | ₩25,209 | ₩23,868 | ₩24,270 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,868 | ₩23,881 | ₩23,466 | ₩23,868 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,466 | ₩24,136 | ₩23,466 | ₩23,935 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩24,002 | ₩24,136 | ₩23,452 | ₩23,466 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩25,075 | ₩25,075 | ₩23,600 | ₩23,600 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,879 | ₩25,879 | ₩24,270 | ₩24,807 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,538 | ₩24,673 | ₩24,270 | ₩24,538 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,868 | ₩25,008 | ₩23,868 | ₩24,337 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,343 | ₩25,477 | ₩24,740 | ₩25,209 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,209 | ₩25,745 | ₩24,673 | ₩25,410 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,477 | ₩26,215 | ₩25,075 | ₩25,209 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,941 | ₩26,148 | ₩24,807 | ₩25,879 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,196 | ₩25,745 | ₩24,941 | ₩25,410 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,606 | ₩25,128 | ₩24,069 | ₩24,740 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,343 | ₩25,477 | ₩24,404 | ₩25,075 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,477 | ₩26,013 | ₩23,613 | ₩24,136 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,466 | ₩25,745 | ₩23,466 | ₩25,209 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,332 | ₩24,136 | ₩22,929 | ₩24,096 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩24,002 | ₩24,002 | ₩23,198 | ₩23,198 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩24,002 | ₩24,002 | ₩23,063 | ₩23,600 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,466 | ₩24,404 | ₩22,795 | ₩22,929 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,734 | ₩23,868 | ₩22,795 | ₩22,795 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,393 | ₩23,466 | ₩22,393 | ₩22,795 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,527 | ₩23,466 | ₩22,527 | ₩23,466 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,661 | ₩22,929 | ₩22,661 | ₩22,929 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,136 | ₩24,136 | ₩22,393 | ₩22,795 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,538 | ₩24,538 | ₩23,868 | ₩24,002 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,941 | ₩25,075 | ₩23,868 | ₩23,868 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,868 | ₩25,075 | ₩23,600 | ₩24,807 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩23,063 | ₩24,538 | ₩23,063 | ₩24,404 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,125 | ₩23,734 | ₩22,125 | ₩22,661 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,929 | ₩22,929 | ₩22,326 | ₩22,393 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,399 | ₩23,399 | ₩22,929 | ₩22,929 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,198 | ₩23,198 | ₩22,809 | ₩22,809 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,284 | ₩24,284 | ₩22,527 | ₩22,661 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,332 | ₩23,734 | ₩23,198 | ₩23,734 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,991 | ₩23,265 | ₩21,991 | ₩22,862 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,259 | ₩22,929 | ₩21,454 | ₩21,454 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,970 | ₩23,305 | ₩21,857 | ₩22,192 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,136 | ₩24,646 | ₩22,393 | ₩22,929 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,209 | ₩25,209 | ₩24,083 | ₩24,083 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,270 | ₩24,874 | ₩23,466 | ₩24,404 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,198 | ₩24,941 | ₩22,393 | ₩23,868 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,454 | ₩24,404 | ₩21,186 | ₩23,198 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,991 | ₩22,125 | ₩21,320 | ₩21,454 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,723 | ₩22,259 | ₩21,186 | ₩21,723 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,784 | ₩21,656 | ₩20,650 | ₩21,656 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,516 | ₩21,320 | ₩19,979 | ₩19,979 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,114 | ₩20,730 | ₩19,845 | ₩20,583 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,125 | ₩22,125 | ₩19,845 | ₩19,845 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,125 | ₩22,527 | ₩20,918 | ₩20,918 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,857 | ₩23,734 | ₩21,857 | ₩23,063 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,111 | ₩23,734 | ₩22,111 | ₩23,198 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,259 | ₩23,466 | ₩21,454 | ₩22,862 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩25,075 | ₩25,075 | ₩22,259 | ₩23,600 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,929 | ₩25,209 | ₩22,929 | ₩24,673 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,784 | ₩22,460 | ₩20,784 | ₩22,152 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,186 | ₩22,125 | ₩20,918 | ₩21,320 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,991 | ₩22,313 | ₩21,186 | ₩21,723 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,516 | ₩22,795 | ₩20,516 | ₩22,795 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,538 | ₩24,538 | ₩23,198 | ₩23,198 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,929 | ₩24,941 | ₩22,795 | ₩24,538 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,186 | ₩23,734 | ₩21,052 | ₩23,332 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,527 | ₩22,527 | ₩21,052 | ₩21,588 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,790 | ₩22,152 | ₩20,516 | ₩21,133 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,795 | ₩23,466 | ₩21,320 | ₩22,393 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,907 | ₩24,136 | ₩18,773 | ₩22,929 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,773 | ₩20,248 | ₩18,773 | ₩19,711 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩19,041 | ₩19,175 | ₩18,907 | ₩19,175 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,175 | ₩20,382 | ₩19,041 | ₩19,309 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,907 | ₩19,979 | ₩18,773 | ₩19,577 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,370 | ₩19,416 | ₩18,370 | ₩18,773 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,907 | ₩19,577 | ₩18,236 | ₩19,443 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,968 | ₩19,711 | ₩17,834 | ₩19,443 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,968 | ₩18,773 | ₩17,834 | ₩18,504 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,432 | ₩18,639 | ₩17,432 | ₩17,968 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,761 | ₩18,639 | ₩16,761 | ₩18,639 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,298 | ₩18,639 | ₩17,298 | ₩18,102 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,504 | ₩20,382 | ₩17,029 | ₩20,114 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,309 | ₩19,309 | ₩18,504 | ₩18,639 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,907 | ₩20,100 | ₩18,907 | ₩19,041 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,504 | ₩19,309 | ₩18,236 | ₩19,309 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,907 | ₩19,081 | ₩17,700 | ₩18,236 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,114 | ₩20,114 | ₩17,029 | ₩17,164 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,650 | ₩21,454 | ₩19,979 | ₩20,382 | -1.30% | 460 |
|---|