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 | ₩12,022 | ₩12,276 | ₩11,074 | ₩11,087 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,713 | ₩12,316 | ₩10,446 | ₩11,848 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,287 | ₩11,287 | ₩11,287 | ₩11,287 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,568 | ₩12,022 | ₩10,686 | ₩11,221 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,593 | ₩13,104 | ₩10,593 | ₩11,608 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,286 | ₩12,116 | ₩9,751 | ₩11,327 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,018 | ₩10,125 | ₩9,588 | ₩9,978 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,715 | ₩12,276 | ₩9,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,018 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,930 | ₩14,039 | ₩11,514 | ₩11,514 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,012 | ₩14,106 | ₩12,917 | ₩12,917 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,921 | ₩15,548 | ₩13,531 | ₩14,092 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,493 | ₩16,069 | ₩14,052 | ₩15,121 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,572 | ₩16,096 | ₩13,211 | ₩14,760 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,907 | ₩15,589 | ₩13,431 | ₩13,565 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,026 | ₩14,627 | ₩14,012 | ₩14,627 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,026 | ₩15,108 | ₩13,198 | ₩13,331 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,117 | ₩13,371 | ₩13,117 | ₩13,344 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,199 | ₩14,453 | ₩12,129 | ₩13,037 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,617 | ₩16,617 | ₩13,077 | ₩13,825 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,669 | ₩17,948 | ₩15,128 | ₩16,964 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,121 | ₩17,993 | ₩14,126 | ₩16,176 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,697 | ₩16,884 | ₩14,026 | ₩15,709 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,138 | ₩25,447 | ₩16,430 | ₩17,672 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,057 | ₩30,322 | ₩22,147 | ₩25,113 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,701 | ₩26,836 | ₩18,701 | ₩24,979 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,460 | ₩21,252 | ₩18,033 | ₩19,102 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,115 | ₩19,155 | ₩19,115 | ₩19,155 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,831 | ₩19,369 | ₩15,455 | ₩19,355 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,928 | ₩18,928 | ₩18,287 | ₩18,567 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,817 | ₩18,100 | ₩16,817 | ₩18,033 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,377 | ₩18,444 | ₩16,377 | ₩17,432 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,711 | ₩16,711 | ₩16,697 | ₩16,697 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,123 | ₩16,123 | ₩16,123 | ₩16,123 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,123 | ₩16,123 | ₩16,123 | ₩16,123 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,906 | ₩17,906 | ₩16,029 | ₩16,043 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,539 | ₩18,300 | ₩15,428 | ₩18,300 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,697 | ₩20,838 | ₩16,697 | ₩17,352 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,358 | ₩16,449 | ₩13,358 | ₩16,297 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,480 | ₩13,678 | ₩7,360 | ₩13,411 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,219 | ₩10,219 | ₩10,219 | ₩10,219 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,289 | ₩12,289 | ₩12,289 | ₩12,289 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,423 | ₩12,423 | ₩12,289 | ₩12,289 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,375 | ₩12,375 | ₩12,375 | ₩12,375 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,587 | ₩14,587 | ₩14,587 | ₩14,587 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,598 | ₩15,869 | ₩13,598 | ₩15,048 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,688 | ₩17,619 | ₩11,688 | ₩13,358 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,029 | ₩16,029 | ₩14,961 | ₩15,161 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,300 | ₩18,300 | ₩16,029 | ₩16,029 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,629 | ₩16,564 | ₩15,629 | ₩15,629 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,098 | ₩17,098 | ₩15,361 | ₩17,098 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,827 | ₩17,098 | ₩14,827 | ₩15,562 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,159 | ₩16,430 | ₩14,159 | ₩14,426 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,896 | ₩15,896 | ₩15,896 | ₩15,896 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,896 | ₩16,297 | ₩14,159 | ₩15,896 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,964 | ₩16,964 | ₩16,684 | ₩16,684 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,564 | ₩17,365 | ₩15,896 | ₩16,964 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,426 | ₩16,163 | ₩14,426 | ₩16,163 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,892 | ₩15,094 | ₩13,825 | ₩14,827 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,365 | ₩17,966 | ₩14,560 | ₩14,694 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,831 | ₩16,831 | ₩16,163 | ₩16,697 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,701 | ₩18,834 | ₩17,365 | ₩17,365 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,632 | ₩18,367 | ₩17,632 | ₩18,367 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,434 | ₩19,235 | ₩17,899 | ₩18,567 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,567 | ₩19,369 | ₩18,567 | ₩18,701 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,167 | ₩18,167 | ₩18,167 | ₩18,167 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,006 | ₩18,768 | ₩17,899 | ₩18,701 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,567 | ₩19,369 | ₩18,300 | ₩18,300 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,037 | ₩20,037 | ₩18,167 | ₩18,701 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,506 | ₩21,640 | ₩19,102 | ₩19,102 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,903 | ₩19,903 | ₩19,903 | ₩19,903 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,665 | ₩22,040 | ₩19,903 | ₩19,903 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,705 | ₩20,705 | ₩20,437 | ₩20,437 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,838 | ₩20,972 | ₩20,437 | ₩20,838 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,838 | ₩20,838 | ₩20,838 | ₩20,838 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,705 | ₩20,705 | ₩20,705 | ₩20,705 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,437 | ₩21,907 | ₩20,304 | ₩21,907 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,705 | ₩21,573 | ₩20,571 | ₩20,584 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,571 | ₩22,308 | ₩20,304 | ₩20,838 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,235 | ₩23,376 | ₩17,899 | ₩21,105 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,501 | ₩19,102 | ₩17,632 | ₩18,834 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,033 | ₩18,701 | ₩17,899 | ₩17,899 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,235 | ₩19,502 | ₩17,499 | ₩18,501 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,170 | ₩20,304 | ₩19,502 | ₩19,502 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,037 | ₩20,037 | ₩19,903 | ₩19,903 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,103 | ₩20,972 | ₩20,103 | ₩20,170 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,170 | ₩20,170 | ₩20,170 | ₩20,170 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,304 | ₩20,972 | ₩20,037 | ₩20,170 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,842 | ₩22,842 | ₩20,304 | ₩20,437 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,640 | ₩23,510 | ₩21,372 | ₩21,907 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,777 | ₩24,311 | ₩22,708 | ₩22,708 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,705 | ₩23,910 | ₩19,102 | ₩23,777 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,502 | ₩19,903 | ₩17,499 | ₩19,235 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,834 | ₩19,235 | ₩18,834 | ₩19,235 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,968 | ₩18,968 | ₩18,834 | ₩18,834 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,834 | ₩18,834 | ₩18,834 | ₩18,834 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,567 | ₩19,502 | ₩18,567 | ₩18,834 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,903 | ₩19,983 | ₩19,903 | ₩19,983 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,369 | ₩21,039 | ₩19,369 | ₩21,039 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,571 | ₩20,705 | ₩20,437 | ₩20,705 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,243 | ₩24,044 | ₩20,705 | ₩20,705 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,640 | ₩22,308 | ₩21,640 | ₩22,308 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,308 | ₩22,308 | ₩21,372 | ₩21,907 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,705 | ₩23,243 | ₩20,705 | ₩21,907 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,437 | ₩22,575 | ₩17,632 | ₩21,105 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,983 | ₩28,185 | ₩20,838 | ₩20,972 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,452 | ₩29,120 | ₩26,849 | ₩26,983 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,589 | ₩31,792 | ₩27,985 | ₩30,055 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,257 | ₩32,192 | ₩31,124 | ₩31,524 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,767 | ₩33,595 | ₩32,459 | ₩32,593 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,582 | ₩34,530 | ₩32,192 | ₩32,393 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,769 | ₩33,795 | ₩32,860 | ₩33,795 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,122 | ₩34,196 | ₩30,055 | ₩34,062 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,124 | ₩31,124 | ₩30,189 | ₩30,189 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,660 | ₩32,660 | ₩30,723 | ₩30,857 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,727 | ₩32,727 | ₩31,925 | ₩32,526 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,059 | ₩34,062 | ₩32,059 | ₩33,528 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,261 | ₩33,929 | ₩31,391 | ₩32,059 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,268 | ₩37,268 | ₩34,730 | ₩35,532 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,337 | ₩38,337 | ₩36,868 | ₩36,868 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,203 | ₩38,470 | ₩38,203 | ₩38,337 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,669 | ₩38,604 | ₩37,669 | ₩38,337 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,417 | ₩38,457 | ₩37,268 | ₩38,070 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,070 | ₩38,070 | ₩37,135 | ₩37,268 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,337 | ₩38,470 | ₩37,669 | ₩38,337 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,398 | ₩39,325 | ₩34,997 | ₩38,337 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,001 | ₩37,936 | ₩33,395 | ₩35,265 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,535 | ₩38,871 | ₩36,467 | ₩37,936 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,192 | ₩36,734 | ₩32,192 | ₩35,665 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,669 | ₩40,474 | ₩31,591 | ₩32,887 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,073 | ₩42,478 | ₩38,203 | ₩40,474 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,734 | ₩39,539 | ₩36,734 | ₩39,539 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,135 | ₩37,268 | ₩36,200 | ₩36,734 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,932 | ₩38,203 | ₩35,799 | ₩37,175 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,395 | ₩40,741 | ₩33,395 | ₩36,333 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,257 | ₩33,127 | ₩30,055 | ₩33,127 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,190 | ₩31,458 | ₩30,456 | ₩31,190 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,456 | ₩30,509 | ₩29,427 | ₩29,788 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,790 | ₩30,857 | ₩29,387 | ₩30,389 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,788 | ₩30,990 | ₩29,788 | ₩30,456 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,383 | ₩29,788 | ₩26,702 | ₩29,654 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,116 | ₩27,985 | ₩26,983 | ₩27,717 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,521 | ₩29,788 | ₩28,319 | ₩28,319 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,582 | ₩30,189 | ₩26,582 | ₩29,921 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,502 | ₩27,784 | ₩26,502 | ₩26,782 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,181 | ₩28,492 | ₩26,181 | ₩27,116 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,979 | ₩28,452 | ₩24,979 | ₩27,918 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,456 | ₩25,380 | ₩23,456 | ₩25,113 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,775 | ₩24,044 | ₩22,708 | ₩23,910 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,842 | ₩23,376 | ₩22,708 | ₩23,243 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,229 | ₩23,376 | ₩22,708 | ₩23,243 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,441 | ₩22,708 | ₩22,040 | ₩22,708 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,067 | ₩22,842 | ₩21,640 | ₩22,441 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,174 | ₩23,109 | ₩22,174 | ₩22,441 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,243 | ₩23,243 | ₩23,243 | ₩23,243 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,842 | ₩23,243 | ₩22,575 | ₩23,243 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,640 | ₩22,174 | ₩21,640 | ₩22,174 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,040 | ₩22,441 | ₩21,506 | ₩21,640 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,708 | ₩23,376 | ₩21,640 | ₩21,640 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,441 | ₩22,575 | ₩22,441 | ₩22,575 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,308 | ₩22,308 | ₩21,506 | ₩22,040 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,441 | ₩22,842 | ₩22,040 | ₩22,201 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,708 | ₩24,044 | ₩22,575 | ₩22,975 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,708 | ₩24,044 | ₩22,708 | ₩22,708 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,376 | ₩23,777 | ₩22,708 | ₩22,708 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,113 | ₩25,113 | ₩23,777 | ₩24,178 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,777 | ₩23,790 | ₩23,376 | ₩23,777 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,376 | ₩24,044 | ₩23,376 | ₩23,844 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,910 | ₩24,044 | ₩23,363 | ₩23,376 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,979 | ₩24,979 | ₩23,510 | ₩23,510 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,781 | ₩25,781 | ₩24,178 | ₩24,712 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,445 | ₩24,578 | ₩24,178 | ₩24,445 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,777 | ₩24,912 | ₩23,777 | ₩24,244 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,246 | ₩25,380 | ₩24,645 | ₩25,113 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,113 | ₩25,647 | ₩24,578 | ₩25,313 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,380 | ₩26,114 | ₩24,979 | ₩25,113 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,846 | ₩26,048 | ₩24,712 | ₩25,781 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,099 | ₩25,647 | ₩24,846 | ₩25,313 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,512 | ₩25,033 | ₩23,977 | ₩24,645 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,246 | ₩25,380 | ₩24,311 | ₩24,979 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,380 | ₩25,914 | ₩23,523 | ₩24,044 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,376 | ₩25,647 | ₩23,376 | ₩25,113 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,243 | ₩24,044 | ₩22,842 | ₩24,004 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,910 | ₩23,910 | ₩23,109 | ₩23,109 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,910 | ₩23,910 | ₩22,975 | ₩23,510 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,376 | ₩24,311 | ₩22,708 | ₩22,842 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,643 | ₩23,777 | ₩22,708 | ₩22,708 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,308 | ₩23,376 | ₩22,308 | ₩22,708 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,441 | ₩23,376 | ₩22,441 | ₩23,376 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,575 | ₩22,842 | ₩22,575 | ₩22,842 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,044 | ₩24,044 | ₩22,308 | ₩22,708 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,445 | ₩24,445 | ₩23,777 | ₩23,910 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,846 | ₩24,979 | ₩23,777 | ₩23,777 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,777 | ₩24,979 | ₩23,510 | ₩24,712 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,975 | ₩24,445 | ₩22,975 | ₩24,311 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,040 | ₩23,643 | ₩22,040 | ₩22,575 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,842 | ₩22,842 | ₩22,241 | ₩22,308 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,309 | ₩23,309 | ₩22,842 | ₩22,842 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,109 | ₩23,109 | ₩22,722 | ₩22,722 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,191 | ₩24,191 | ₩22,441 | ₩22,575 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,243 | ₩23,643 | ₩23,109 | ₩23,643 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,907 | ₩23,176 | ₩21,907 | ₩22,775 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,174 | ₩22,842 | ₩21,372 | ₩21,372 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,882 | ₩23,216 | ₩21,773 | ₩22,107 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,044 | ₩24,552 | ₩22,308 | ₩22,842 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,113 | ₩25,113 | ₩23,991 | ₩23,991 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,178 | ₩24,779 | ₩23,376 | ₩24,311 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,109 | ₩24,846 | ₩22,308 | ₩23,777 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,372 | ₩24,311 | ₩21,105 | ₩23,109 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,907 | ₩22,040 | ₩21,239 | ₩21,372 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,640 | ₩22,174 | ₩21,105 | ₩21,640 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,705 | ₩21,573 | ₩20,571 | ₩21,573 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,437 | ₩21,239 | ₩19,903 | ₩19,903 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,037 | ₩20,651 | ₩19,770 | ₩20,504 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,040 | ₩22,040 | ₩19,770 | ₩19,770 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,040 | ₩22,441 | ₩20,838 | ₩20,838 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,773 | ₩23,643 | ₩21,773 | ₩22,975 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,027 | ₩23,643 | ₩22,027 | ₩23,109 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,174 | ₩23,376 | ₩21,372 | ₩22,775 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,979 | ₩24,979 | ₩22,174 | ₩23,510 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,842 | ₩25,113 | ₩22,842 | ₩24,578 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,705 | ₩22,374 | ₩20,705 | ₩22,067 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,105 | ₩22,040 | ₩20,838 | ₩21,239 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,907 | ₩22,227 | ₩21,105 | ₩21,640 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,437 | ₩22,708 | ₩20,437 | ₩22,708 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,445 | ₩24,445 | ₩23,109 | ₩23,109 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,842 | ₩24,846 | ₩22,708 | ₩24,445 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,105 | ₩23,643 | ₩20,972 | ₩23,243 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,441 | ₩22,441 | ₩20,972 | ₩21,506 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,706 | ₩22,067 | ₩20,437 | ₩21,052 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,708 | ₩23,376 | ₩21,239 | ₩22,308 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,834 | ₩24,044 | ₩18,701 | ₩22,842 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,701 | ₩20,170 | ₩18,701 | ₩19,636 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,968 | ₩19,102 | ₩18,834 | ₩19,102 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,102 | ₩20,304 | ₩18,968 | ₩19,235 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,834 | ₩19,903 | ₩18,701 | ₩19,502 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,300 | ₩19,342 | ₩18,300 | ₩18,701 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,834 | ₩19,502 | ₩18,167 | ₩19,369 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,899 | ₩19,636 | ₩17,766 | ₩19,369 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,899 | ₩18,701 | ₩17,766 | ₩18,434 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,365 | ₩18,567 | ₩17,365 | ₩17,899 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,697 | ₩18,567 | ₩16,697 | ₩18,567 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,232 | ₩18,567 | ₩17,232 | ₩18,033 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,434 | ₩20,304 | ₩16,964 | ₩20,037 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,235 | ₩19,235 | ₩18,434 | ₩18,567 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,834 | ₩20,023 | ₩18,834 | ₩18,968 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,434 | ₩19,235 | ₩18,167 | ₩19,235 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,834 | ₩19,008 | ₩17,632 | ₩18,167 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,037 | ₩20,037 | ₩16,964 | ₩17,098 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,571 | ₩21,372 | ₩19,903 | ₩20,304 | -1.30% | 460 |
|---|