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 | ₩12,025 | ₩12,279 | ₩11,076 | ₩11,089 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,715 | ₩12,319 | ₩10,448 | ₩11,851 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,290 | ₩11,290 | ₩11,290 | ₩11,290 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,570 | ₩12,025 | ₩10,689 | ₩11,223 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,595 | ₩13,107 | ₩10,595 | ₩11,611 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,288 | ₩12,118 | ₩9,753 | ₩11,330 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,021 | ₩10,127 | ₩9,590 | ₩9,981 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,717 | ₩12,279 | ₩9,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,021 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,933 | ₩14,042 | ₩11,517 | ₩11,517 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,015 | ₩14,109 | ₩12,920 | ₩12,920 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,924 | ₩15,552 | ₩13,534 | ₩14,096 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,496 | ₩16,073 | ₩14,056 | ₩15,124 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,575 | ₩16,100 | ₩13,214 | ₩14,764 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,911 | ₩15,592 | ₩13,434 | ₩13,568 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,029 | ₩14,630 | ₩14,015 | ₩14,630 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,029 | ₩15,111 | ₩13,200 | ₩13,334 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,120 | ₩13,374 | ₩13,120 | ₩13,347 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,203 | ₩14,456 | ₩12,132 | ₩13,040 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,621 | ₩16,621 | ₩13,080 | ₩13,828 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,672 | ₩17,952 | ₩15,131 | ₩16,968 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,124 | ₩17,997 | ₩14,129 | ₩16,180 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,701 | ₩16,888 | ₩14,029 | ₩15,712 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,143 | ₩25,452 | ₩16,434 | ₩17,676 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,063 | ₩30,329 | ₩22,152 | ₩25,118 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,705 | ₩26,842 | ₩18,705 | ₩24,985 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,465 | ₩21,257 | ₩18,037 | ₩19,106 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,119 | ₩19,159 | ₩19,119 | ₩19,159 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,835 | ₩19,373 | ₩15,458 | ₩19,360 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,932 | ₩18,932 | ₩18,291 | ₩18,572 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,821 | ₩18,104 | ₩16,821 | ₩18,037 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,380 | ₩18,449 | ₩16,380 | ₩17,436 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,714 | ₩16,714 | ₩16,701 | ₩16,701 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,126 | ₩16,126 | ₩16,126 | ₩16,126 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,126 | ₩16,126 | ₩16,126 | ₩16,126 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,910 | ₩17,910 | ₩16,033 | ₩16,046 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,543 | ₩18,304 | ₩15,432 | ₩18,304 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,701 | ₩20,843 | ₩16,701 | ₩17,356 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,361 | ₩16,452 | ₩13,361 | ₩16,300 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,482 | ₩13,681 | ₩7,362 | ₩13,414 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,221 | ₩10,221 | ₩10,221 | ₩10,221 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,292 | ₩12,292 | ₩12,292 | ₩12,292 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,426 | ₩12,426 | ₩12,292 | ₩12,292 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,377 | ₩12,377 | ₩12,377 | ₩12,377 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,590 | ₩14,590 | ₩14,590 | ₩14,590 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,601 | ₩15,873 | ₩13,601 | ₩15,051 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,691 | ₩17,623 | ₩11,691 | ₩13,361 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,033 | ₩16,033 | ₩14,964 | ₩15,165 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,304 | ₩18,304 | ₩16,033 | ₩16,033 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,632 | ₩16,567 | ₩15,632 | ₩15,632 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,102 | ₩17,102 | ₩15,365 | ₩17,102 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,830 | ₩17,102 | ₩14,830 | ₩15,565 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,162 | ₩16,434 | ₩14,162 | ₩14,430 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,899 | ₩16,300 | ₩14,162 | ₩15,899 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,968 | ₩16,968 | ₩16,688 | ₩16,688 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,567 | ₩17,369 | ₩15,899 | ₩16,968 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,430 | ₩16,167 | ₩14,430 | ₩16,167 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,895 | ₩15,098 | ₩13,828 | ₩14,830 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,369 | ₩17,970 | ₩14,563 | ₩14,697 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,835 | ₩16,835 | ₩16,167 | ₩16,701 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,705 | ₩18,839 | ₩17,369 | ₩17,369 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,636 | ₩18,371 | ₩17,636 | ₩18,371 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,438 | ₩19,240 | ₩17,903 | ₩18,572 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,572 | ₩19,373 | ₩18,572 | ₩18,705 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,010 | ₩18,772 | ₩17,903 | ₩18,705 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,572 | ₩19,373 | ₩18,304 | ₩18,304 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,041 | ₩20,041 | ₩18,171 | ₩18,705 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,511 | ₩21,644 | ₩19,106 | ₩19,106 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,908 | ₩19,908 | ₩19,908 | ₩19,908 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,669 | ₩22,045 | ₩19,908 | ₩19,908 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,709 | ₩20,709 | ₩20,442 | ₩20,442 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,843 | ₩20,976 | ₩20,442 | ₩20,843 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,843 | ₩20,843 | ₩20,843 | ₩20,843 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,709 | ₩20,709 | ₩20,709 | ₩20,709 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,442 | ₩21,912 | ₩20,308 | ₩21,912 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,709 | ₩21,578 | ₩20,576 | ₩20,589 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,576 | ₩22,313 | ₩20,308 | ₩20,843 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,240 | ₩23,381 | ₩17,903 | ₩21,110 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,505 | ₩19,106 | ₩17,636 | ₩18,839 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,037 | ₩18,705 | ₩17,903 | ₩17,903 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,240 | ₩19,507 | ₩17,503 | ₩18,505 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,175 | ₩20,308 | ₩19,507 | ₩19,507 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,041 | ₩20,041 | ₩19,908 | ₩19,908 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,108 | ₩20,976 | ₩20,108 | ₩20,175 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,175 | ₩20,175 | ₩20,175 | ₩20,175 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,308 | ₩20,976 | ₩20,041 | ₩20,175 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,847 | ₩22,847 | ₩20,308 | ₩20,442 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,644 | ₩23,515 | ₩21,377 | ₩21,912 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,782 | ₩24,317 | ₩22,713 | ₩22,713 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,709 | ₩23,916 | ₩19,106 | ₩23,782 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,507 | ₩19,908 | ₩17,503 | ₩19,240 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,839 | ₩19,240 | ₩18,839 | ₩19,240 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,972 | ₩18,972 | ₩18,839 | ₩18,839 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,839 | ₩18,839 | ₩18,839 | ₩18,839 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,572 | ₩19,507 | ₩18,572 | ₩18,839 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,908 | ₩19,988 | ₩19,908 | ₩19,988 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,373 | ₩21,043 | ₩19,373 | ₩21,043 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,576 | ₩20,709 | ₩20,442 | ₩20,709 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,248 | ₩24,049 | ₩20,709 | ₩20,709 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,644 | ₩22,313 | ₩21,644 | ₩22,313 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,110 | ₩21,110 | ₩21,110 | ₩21,110 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,313 | ₩22,313 | ₩21,377 | ₩21,912 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,709 | ₩23,248 | ₩20,709 | ₩21,912 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,442 | ₩22,580 | ₩17,636 | ₩21,110 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,989 | ₩28,191 | ₩20,843 | ₩20,976 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,459 | ₩29,127 | ₩26,855 | ₩26,989 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,596 | ₩31,799 | ₩27,991 | ₩30,062 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,264 | ₩32,200 | ₩31,131 | ₩31,531 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,774 | ₩33,602 | ₩32,467 | ₩32,600 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,589 | ₩34,538 | ₩32,200 | ₩32,400 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,776 | ₩33,803 | ₩32,868 | ₩33,803 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,129 | ₩34,204 | ₩30,062 | ₩34,070 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,131 | ₩31,131 | ₩30,195 | ₩30,195 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,667 | ₩32,667 | ₩30,730 | ₩30,863 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,734 | ₩32,734 | ₩31,932 | ₩32,534 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,066 | ₩34,070 | ₩32,066 | ₩33,536 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,268 | ₩33,936 | ₩31,398 | ₩32,066 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,277 | ₩37,277 | ₩34,738 | ₩35,540 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,345 | ₩38,345 | ₩36,876 | ₩36,876 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,212 | ₩38,479 | ₩38,212 | ₩38,345 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,677 | ₩38,613 | ₩37,677 | ₩38,345 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,426 | ₩38,466 | ₩37,277 | ₩38,078 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,078 | ₩38,078 | ₩37,143 | ₩37,277 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,345 | ₩38,479 | ₩37,677 | ₩38,345 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,406 | ₩39,334 | ₩35,005 | ₩38,345 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,009 | ₩37,945 | ₩33,402 | ₩35,273 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,544 | ₩38,880 | ₩36,475 | ₩37,945 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,200 | ₩36,742 | ₩32,200 | ₩35,673 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,677 | ₩40,483 | ₩31,598 | ₩32,894 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,082 | ₩42,487 | ₩38,212 | ₩40,483 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,742 | ₩39,548 | ₩36,742 | ₩39,548 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,143 | ₩37,277 | ₩36,208 | ₩36,742 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,941 | ₩38,212 | ₩35,807 | ₩37,183 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,402 | ₩40,750 | ₩33,402 | ₩36,341 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,264 | ₩33,135 | ₩30,062 | ₩33,135 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,197 | ₩31,465 | ₩30,463 | ₩31,197 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,463 | ₩30,516 | ₩29,434 | ₩29,795 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,797 | ₩30,863 | ₩29,394 | ₩30,396 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,795 | ₩30,997 | ₩29,795 | ₩30,463 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,390 | ₩29,795 | ₩26,708 | ₩29,661 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,122 | ₩27,991 | ₩26,989 | ₩27,724 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,527 | ₩29,795 | ₩28,325 | ₩28,325 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,588 | ₩30,195 | ₩26,588 | ₩29,928 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,508 | ₩27,790 | ₩26,508 | ₩26,788 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,187 | ₩28,499 | ₩26,187 | ₩27,122 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,985 | ₩28,459 | ₩24,985 | ₩27,924 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,462 | ₩25,386 | ₩23,462 | ₩25,118 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,780 | ₩24,049 | ₩22,713 | ₩23,916 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,847 | ₩23,381 | ₩22,713 | ₩23,248 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,234 | ₩23,381 | ₩22,713 | ₩23,248 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,446 | ₩22,713 | ₩22,045 | ₩22,713 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,072 | ₩22,847 | ₩21,644 | ₩22,446 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,179 | ₩23,114 | ₩22,179 | ₩22,446 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,248 | ₩23,248 | ₩23,248 | ₩23,248 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,847 | ₩23,248 | ₩22,580 | ₩23,248 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,644 | ₩22,179 | ₩21,644 | ₩22,179 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,045 | ₩22,446 | ₩21,511 | ₩21,644 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,713 | ₩23,381 | ₩21,644 | ₩21,644 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,446 | ₩22,580 | ₩22,446 | ₩22,580 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,313 | ₩22,313 | ₩21,511 | ₩22,045 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,446 | ₩22,847 | ₩22,045 | ₩22,206 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,713 | ₩24,049 | ₩22,580 | ₩22,981 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,713 | ₩24,049 | ₩22,713 | ₩22,713 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,381 | ₩23,782 | ₩22,713 | ₩22,713 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,118 | ₩25,118 | ₩23,782 | ₩24,183 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,782 | ₩23,796 | ₩23,381 | ₩23,782 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,381 | ₩24,049 | ₩23,381 | ₩23,849 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,916 | ₩24,049 | ₩23,368 | ₩23,381 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,985 | ₩24,985 | ₩23,515 | ₩23,515 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,786 | ₩25,786 | ₩24,183 | ₩24,717 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,450 | ₩24,584 | ₩24,183 | ₩24,450 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,782 | ₩24,918 | ₩23,782 | ₩24,250 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,252 | ₩25,386 | ₩24,651 | ₩25,118 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,118 | ₩25,653 | ₩24,584 | ₩25,319 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,386 | ₩26,120 | ₩24,985 | ₩25,118 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,851 | ₩26,054 | ₩24,717 | ₩25,786 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,105 | ₩25,653 | ₩24,851 | ₩25,319 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,517 | ₩25,038 | ₩23,983 | ₩24,651 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,252 | ₩25,386 | ₩24,317 | ₩24,985 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,386 | ₩25,920 | ₩23,528 | ₩24,049 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,381 | ₩25,653 | ₩23,381 | ₩25,118 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,248 | ₩24,049 | ₩22,847 | ₩24,009 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,916 | ₩23,916 | ₩23,114 | ₩23,114 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,916 | ₩23,916 | ₩22,981 | ₩23,515 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,381 | ₩24,317 | ₩22,713 | ₩22,847 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,649 | ₩23,782 | ₩22,713 | ₩22,713 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,313 | ₩23,381 | ₩22,313 | ₩22,713 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,446 | ₩23,381 | ₩22,446 | ₩23,381 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,580 | ₩22,847 | ₩22,580 | ₩22,847 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,049 | ₩24,049 | ₩22,313 | ₩22,713 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,450 | ₩24,450 | ₩23,782 | ₩23,916 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,851 | ₩24,985 | ₩23,782 | ₩23,782 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,782 | ₩24,985 | ₩23,515 | ₩24,717 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,981 | ₩24,450 | ₩22,981 | ₩24,317 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,045 | ₩23,649 | ₩22,045 | ₩22,580 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,847 | ₩22,847 | ₩22,246 | ₩22,313 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,315 | ₩23,315 | ₩22,847 | ₩22,847 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,114 | ₩23,114 | ₩22,727 | ₩22,727 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,196 | ₩24,196 | ₩22,446 | ₩22,580 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,248 | ₩23,649 | ₩23,114 | ₩23,649 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,912 | ₩23,181 | ₩21,912 | ₩22,780 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,179 | ₩22,847 | ₩21,377 | ₩21,377 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,887 | ₩23,221 | ₩21,778 | ₩22,112 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,049 | ₩24,557 | ₩22,313 | ₩22,847 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,118 | ₩25,118 | ₩23,996 | ₩23,996 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,183 | ₩24,784 | ₩23,381 | ₩24,317 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,114 | ₩24,851 | ₩22,313 | ₩23,782 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,377 | ₩24,317 | ₩21,110 | ₩23,114 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,912 | ₩22,045 | ₩21,244 | ₩21,377 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,644 | ₩22,179 | ₩21,110 | ₩21,644 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,709 | ₩21,578 | ₩20,576 | ₩21,578 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,442 | ₩21,244 | ₩19,908 | ₩19,908 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,041 | ₩20,656 | ₩19,774 | ₩20,509 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,045 | ₩22,045 | ₩19,774 | ₩19,774 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,045 | ₩22,446 | ₩20,843 | ₩20,843 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,778 | ₩23,649 | ₩21,778 | ₩22,981 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,032 | ₩23,649 | ₩22,032 | ₩23,114 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,179 | ₩23,381 | ₩21,377 | ₩22,780 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,985 | ₩24,985 | ₩22,179 | ₩23,515 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,847 | ₩25,118 | ₩22,847 | ₩24,584 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,709 | ₩22,379 | ₩20,709 | ₩22,072 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,110 | ₩22,045 | ₩20,843 | ₩21,244 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,912 | ₩22,232 | ₩21,110 | ₩21,644 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,442 | ₩22,713 | ₩20,442 | ₩22,713 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,450 | ₩24,450 | ₩23,114 | ₩23,114 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,847 | ₩24,851 | ₩22,713 | ₩24,450 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,110 | ₩23,649 | ₩20,976 | ₩23,248 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,446 | ₩22,446 | ₩20,976 | ₩21,511 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,711 | ₩22,072 | ₩20,442 | ₩21,057 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,713 | ₩23,381 | ₩21,244 | ₩22,313 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,839 | ₩24,049 | ₩18,705 | ₩22,847 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,705 | ₩20,175 | ₩18,705 | ₩19,640 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,972 | ₩19,106 | ₩18,839 | ₩19,106 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,106 | ₩20,308 | ₩18,972 | ₩19,240 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,839 | ₩19,908 | ₩18,705 | ₩19,507 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,304 | ₩19,346 | ₩18,304 | ₩18,705 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,839 | ₩19,507 | ₩18,171 | ₩19,373 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,903 | ₩19,640 | ₩17,770 | ₩19,373 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,903 | ₩18,705 | ₩17,770 | ₩18,438 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,369 | ₩18,572 | ₩17,369 | ₩17,903 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,701 | ₩18,572 | ₩16,701 | ₩18,572 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,235 | ₩18,572 | ₩17,235 | ₩18,037 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,438 | ₩20,308 | ₩16,968 | ₩20,041 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,240 | ₩19,240 | ₩18,438 | ₩18,572 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,839 | ₩20,028 | ₩18,839 | ₩18,972 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,438 | ₩19,240 | ₩18,171 | ₩19,240 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,839 | ₩19,012 | ₩17,636 | ₩18,171 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,041 | ₩20,041 | ₩16,968 | ₩17,102 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,576 | ₩21,377 | ₩19,908 | ₩20,308 | -1.30% | 460 |
|---|