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 | ₩12,020 | ₩12,274 | ₩11,072 | ₩11,085 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,711 | ₩12,314 | ₩10,444 | ₩11,846 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,285 | ₩11,285 | ₩11,285 | ₩11,285 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,566 | ₩12,020 | ₩10,684 | ₩11,219 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,591 | ₩13,102 | ₩10,591 | ₩11,606 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,284 | ₩12,114 | ₩9,750 | ₩11,326 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,017 | ₩10,124 | ₩9,587 | ₩9,977 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,713 | ₩12,274 | ₩9,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,017 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,928 | ₩14,037 | ₩11,513 | ₩11,513 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,010 | ₩14,104 | ₩12,915 | ₩12,915 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,918 | ₩15,546 | ₩13,529 | ₩14,090 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,491 | ₩16,067 | ₩14,050 | ₩15,119 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,569 | ₩16,093 | ₩13,209 | ₩14,758 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,905 | ₩15,586 | ₩13,429 | ₩13,563 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,023 | ₩14,624 | ₩14,010 | ₩14,624 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,023 | ₩15,105 | ₩13,195 | ₩13,329 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,115 | ₩13,369 | ₩13,115 | ₩13,342 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,197 | ₩14,451 | ₩12,127 | ₩13,035 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,614 | ₩16,614 | ₩13,075 | ₩13,823 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,666 | ₩17,945 | ₩15,125 | ₩16,962 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,119 | ₩17,990 | ₩14,124 | ₩16,174 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,695 | ₩16,881 | ₩14,023 | ₩15,706 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,134 | ₩25,442 | ₩16,427 | ₩17,669 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,053 | ₩30,317 | ₩22,144 | ₩25,109 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,698 | ₩26,831 | ₩18,698 | ₩24,975 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,457 | ₩21,249 | ₩18,030 | ₩19,099 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,112 | ₩19,152 | ₩19,112 | ₩19,152 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,828 | ₩19,366 | ₩15,452 | ₩19,352 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,925 | ₩18,925 | ₩18,284 | ₩18,564 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,815 | ₩18,097 | ₩16,815 | ₩18,030 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,374 | ₩18,441 | ₩16,374 | ₩17,429 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,708 | ₩16,708 | ₩16,695 | ₩16,695 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,120 | ₩16,120 | ₩16,120 | ₩16,120 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,120 | ₩16,120 | ₩16,120 | ₩16,120 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,903 | ₩17,903 | ₩16,027 | ₩16,040 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,536 | ₩18,297 | ₩15,426 | ₩18,297 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,695 | ₩20,835 | ₩16,695 | ₩17,349 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,356 | ₩16,446 | ₩13,356 | ₩16,294 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,479 | ₩13,676 | ₩7,359 | ₩13,409 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,217 | ₩10,217 | ₩10,217 | ₩10,217 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,287 | ₩12,287 | ₩12,287 | ₩12,287 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,421 | ₩12,421 | ₩12,287 | ₩12,287 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,373 | ₩12,373 | ₩12,373 | ₩12,373 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,584 | ₩14,584 | ₩14,584 | ₩14,584 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,596 | ₩15,866 | ₩13,596 | ₩15,045 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,686 | ₩17,616 | ₩11,686 | ₩13,356 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,027 | ₩16,027 | ₩14,958 | ₩15,159 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,297 | ₩18,297 | ₩16,027 | ₩16,027 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,626 | ₩16,561 | ₩15,626 | ₩15,626 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,095 | ₩17,095 | ₩15,359 | ₩17,095 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,825 | ₩17,095 | ₩14,825 | ₩15,559 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,157 | ₩16,427 | ₩14,157 | ₩14,424 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,893 | ₩16,294 | ₩14,157 | ₩15,893 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,962 | ₩16,962 | ₩16,681 | ₩16,681 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,561 | ₩17,362 | ₩15,893 | ₩16,962 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,424 | ₩16,160 | ₩14,424 | ₩16,160 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,890 | ₩15,092 | ₩13,823 | ₩14,825 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,362 | ₩17,963 | ₩14,558 | ₩14,691 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,828 | ₩16,828 | ₩16,160 | ₩16,695 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,698 | ₩18,831 | ₩17,362 | ₩17,362 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,629 | ₩18,364 | ₩17,629 | ₩18,364 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,431 | ₩19,232 | ₩17,897 | ₩18,564 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,564 | ₩19,366 | ₩18,564 | ₩18,698 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,164 | ₩18,164 | ₩18,164 | ₩18,164 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,003 | ₩18,765 | ₩17,897 | ₩18,698 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,564 | ₩19,366 | ₩18,297 | ₩18,297 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,033 | ₩20,033 | ₩18,164 | ₩18,698 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,503 | ₩21,636 | ₩19,099 | ₩19,099 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,900 | ₩19,900 | ₩19,900 | ₩19,900 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,661 | ₩22,037 | ₩19,900 | ₩19,900 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,701 | ₩20,701 | ₩20,434 | ₩20,434 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,835 | ₩20,968 | ₩20,434 | ₩20,835 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,835 | ₩20,835 | ₩20,835 | ₩20,835 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,701 | ₩20,701 | ₩20,701 | ₩20,701 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,434 | ₩21,903 | ₩20,301 | ₩21,903 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,701 | ₩21,569 | ₩20,568 | ₩20,581 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,568 | ₩22,304 | ₩20,301 | ₩20,835 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,232 | ₩23,372 | ₩17,897 | ₩21,102 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,498 | ₩19,099 | ₩17,629 | ₩18,831 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,030 | ₩18,698 | ₩17,897 | ₩17,897 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,232 | ₩19,499 | ₩17,496 | ₩18,498 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,167 | ₩20,301 | ₩19,499 | ₩19,499 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,033 | ₩20,033 | ₩19,900 | ₩19,900 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,100 | ₩20,968 | ₩20,100 | ₩20,167 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,167 | ₩20,167 | ₩20,167 | ₩20,167 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,301 | ₩20,968 | ₩20,033 | ₩20,167 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,838 | ₩22,838 | ₩20,301 | ₩20,434 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,636 | ₩23,506 | ₩21,369 | ₩21,903 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,773 | ₩24,307 | ₩22,705 | ₩22,705 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,701 | ₩23,907 | ₩19,099 | ₩23,773 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,499 | ₩19,900 | ₩17,496 | ₩19,232 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,831 | ₩19,232 | ₩18,831 | ₩19,232 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,965 | ₩18,965 | ₩18,831 | ₩18,831 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,831 | ₩18,831 | ₩18,831 | ₩18,831 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,564 | ₩19,499 | ₩18,564 | ₩18,831 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,900 | ₩19,980 | ₩19,900 | ₩19,980 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,366 | ₩21,035 | ₩19,366 | ₩21,035 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,568 | ₩20,701 | ₩20,434 | ₩20,701 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,239 | ₩24,040 | ₩20,701 | ₩20,701 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,636 | ₩22,304 | ₩21,636 | ₩22,304 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,102 | ₩21,102 | ₩21,102 | ₩21,102 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,304 | ₩22,304 | ₩21,369 | ₩21,903 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,701 | ₩23,239 | ₩20,701 | ₩21,903 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,434 | ₩22,571 | ₩17,629 | ₩21,102 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,978 | ₩28,180 | ₩20,835 | ₩20,968 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,447 | ₩29,115 | ₩26,845 | ₩26,978 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,584 | ₩31,786 | ₩27,980 | ₩30,050 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,252 | ₩32,187 | ₩31,119 | ₩31,519 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,761 | ₩33,589 | ₩32,454 | ₩32,588 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,576 | ₩34,524 | ₩32,187 | ₩32,387 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,763 | ₩33,790 | ₩32,855 | ₩33,790 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,117 | ₩34,190 | ₩30,050 | ₩34,057 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,119 | ₩31,119 | ₩30,184 | ₩30,184 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,654 | ₩32,654 | ₩30,718 | ₩30,851 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,721 | ₩32,721 | ₩31,920 | ₩32,521 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,053 | ₩34,057 | ₩32,053 | ₩33,523 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,255 | ₩33,923 | ₩31,386 | ₩32,053 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,262 | ₩37,262 | ₩34,725 | ₩35,526 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,331 | ₩38,331 | ₩36,861 | ₩36,861 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,197 | ₩38,464 | ₩38,197 | ₩38,331 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,663 | ₩38,598 | ₩37,663 | ₩38,331 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,411 | ₩38,451 | ₩37,262 | ₩38,063 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,063 | ₩38,063 | ₩37,129 | ₩37,262 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,331 | ₩38,464 | ₩37,663 | ₩38,331 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,392 | ₩39,319 | ₩34,992 | ₩38,331 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩36,995 | ₩37,930 | ₩33,389 | ₩35,259 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,529 | ₩38,865 | ₩36,461 | ₩37,930 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,187 | ₩36,728 | ₩32,187 | ₩35,659 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,663 | ₩40,467 | ₩31,586 | ₩32,881 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,067 | ₩42,471 | ₩38,197 | ₩40,467 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,728 | ₩39,533 | ₩36,728 | ₩39,533 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,129 | ₩37,262 | ₩36,194 | ₩36,728 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,927 | ₩38,197 | ₩35,793 | ₩37,169 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,389 | ₩40,735 | ₩33,389 | ₩36,327 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,252 | ₩33,122 | ₩30,050 | ₩33,122 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,185 | ₩31,452 | ₩30,451 | ₩31,185 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,451 | ₩30,504 | ₩29,422 | ₩29,783 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,785 | ₩30,851 | ₩29,382 | ₩30,384 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,783 | ₩30,985 | ₩29,783 | ₩30,451 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,379 | ₩29,783 | ₩26,698 | ₩29,649 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,112 | ₩27,980 | ₩26,978 | ₩27,713 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,516 | ₩29,783 | ₩28,314 | ₩28,314 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,578 | ₩30,184 | ₩26,578 | ₩29,917 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,498 | ₩27,780 | ₩26,498 | ₩26,778 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,177 | ₩28,487 | ₩26,177 | ₩27,112 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,975 | ₩28,447 | ₩24,975 | ₩27,913 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,452 | ₩25,376 | ₩23,452 | ₩25,109 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,771 | ₩24,040 | ₩22,705 | ₩23,907 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,838 | ₩23,372 | ₩22,705 | ₩23,239 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,225 | ₩23,372 | ₩22,705 | ₩23,239 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,437 | ₩22,705 | ₩22,037 | ₩22,705 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,063 | ₩22,838 | ₩21,636 | ₩22,437 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,170 | ₩23,105 | ₩22,170 | ₩22,437 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,239 | ₩23,239 | ₩23,239 | ₩23,239 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,838 | ₩23,239 | ₩22,571 | ₩23,239 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,636 | ₩22,170 | ₩21,636 | ₩22,170 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,037 | ₩22,437 | ₩21,503 | ₩21,636 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,705 | ₩23,372 | ₩21,636 | ₩21,636 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,437 | ₩22,571 | ₩22,437 | ₩22,571 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,304 | ₩22,304 | ₩21,503 | ₩22,037 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,437 | ₩22,838 | ₩22,037 | ₩22,197 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,705 | ₩24,040 | ₩22,571 | ₩22,972 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,705 | ₩24,040 | ₩22,705 | ₩22,705 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,372 | ₩23,773 | ₩22,705 | ₩22,705 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,109 | ₩25,109 | ₩23,773 | ₩24,174 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,773 | ₩23,786 | ₩23,372 | ₩23,773 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,372 | ₩24,040 | ₩23,372 | ₩23,840 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,907 | ₩24,040 | ₩23,359 | ₩23,372 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,975 | ₩24,975 | ₩23,506 | ₩23,506 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,776 | ₩25,776 | ₩24,174 | ₩24,708 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,441 | ₩24,574 | ₩24,174 | ₩24,441 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,773 | ₩24,908 | ₩23,773 | ₩24,240 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,242 | ₩25,376 | ₩24,641 | ₩25,109 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,109 | ₩25,643 | ₩24,574 | ₩25,309 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,376 | ₩26,110 | ₩24,975 | ₩25,109 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,841 | ₩26,043 | ₩24,708 | ₩25,776 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,095 | ₩25,643 | ₩24,841 | ₩25,309 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,508 | ₩25,028 | ₩23,973 | ₩24,641 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,242 | ₩25,376 | ₩24,307 | ₩24,975 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,376 | ₩25,910 | ₩23,519 | ₩24,040 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,372 | ₩25,643 | ₩23,372 | ₩25,109 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,239 | ₩24,040 | ₩22,838 | ₩24,000 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,907 | ₩23,907 | ₩23,105 | ₩23,105 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,907 | ₩23,907 | ₩22,972 | ₩23,506 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,372 | ₩24,307 | ₩22,705 | ₩22,838 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,639 | ₩23,773 | ₩22,705 | ₩22,705 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,304 | ₩23,372 | ₩22,304 | ₩22,705 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,437 | ₩23,372 | ₩22,437 | ₩23,372 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,571 | ₩22,838 | ₩22,571 | ₩22,838 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,040 | ₩24,040 | ₩22,304 | ₩22,705 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,441 | ₩24,441 | ₩23,773 | ₩23,907 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,841 | ₩24,975 | ₩23,773 | ₩23,773 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,773 | ₩24,975 | ₩23,506 | ₩24,708 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,972 | ₩24,441 | ₩22,972 | ₩24,307 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,037 | ₩23,639 | ₩22,037 | ₩22,571 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,838 | ₩22,838 | ₩22,237 | ₩22,304 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,306 | ₩23,306 | ₩22,838 | ₩22,838 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,105 | ₩23,105 | ₩22,718 | ₩22,718 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,187 | ₩24,187 | ₩22,437 | ₩22,571 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,239 | ₩23,639 | ₩23,105 | ₩23,639 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,903 | ₩23,172 | ₩21,903 | ₩22,771 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,170 | ₩22,838 | ₩21,369 | ₩21,369 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,878 | ₩23,212 | ₩21,770 | ₩22,104 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,040 | ₩24,548 | ₩22,304 | ₩22,838 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,109 | ₩25,109 | ₩23,987 | ₩23,987 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,174 | ₩24,775 | ₩23,372 | ₩24,307 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,105 | ₩24,841 | ₩22,304 | ₩23,773 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,369 | ₩24,307 | ₩21,102 | ₩23,105 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,903 | ₩22,037 | ₩21,235 | ₩21,369 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,636 | ₩22,170 | ₩21,102 | ₩21,636 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,701 | ₩21,569 | ₩20,568 | ₩21,569 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,434 | ₩21,235 | ₩19,900 | ₩19,900 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,033 | ₩20,648 | ₩19,766 | ₩20,501 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,037 | ₩22,037 | ₩19,766 | ₩19,766 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,037 | ₩22,437 | ₩20,835 | ₩20,835 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,770 | ₩23,639 | ₩21,770 | ₩22,972 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,023 | ₩23,639 | ₩22,023 | ₩23,105 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,170 | ₩23,372 | ₩21,369 | ₩22,771 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,975 | ₩24,975 | ₩22,170 | ₩23,506 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,838 | ₩25,109 | ₩22,838 | ₩24,574 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,701 | ₩22,371 | ₩20,701 | ₩22,063 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,102 | ₩22,037 | ₩20,835 | ₩21,235 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,903 | ₩22,224 | ₩21,102 | ₩21,636 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,434 | ₩22,705 | ₩20,434 | ₩22,705 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,441 | ₩24,441 | ₩23,105 | ₩23,105 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,838 | ₩24,841 | ₩22,705 | ₩24,441 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,102 | ₩23,639 | ₩20,968 | ₩23,239 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,437 | ₩22,437 | ₩20,968 | ₩21,503 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,703 | ₩22,063 | ₩20,434 | ₩21,048 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,705 | ₩23,372 | ₩21,235 | ₩22,304 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,831 | ₩24,040 | ₩18,698 | ₩22,838 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,698 | ₩20,167 | ₩18,698 | ₩19,633 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,965 | ₩19,099 | ₩18,831 | ₩19,099 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,099 | ₩20,301 | ₩18,965 | ₩19,232 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,831 | ₩19,900 | ₩18,698 | ₩19,499 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,297 | ₩19,339 | ₩18,297 | ₩18,698 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,831 | ₩19,499 | ₩18,164 | ₩19,366 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,897 | ₩19,633 | ₩17,763 | ₩19,366 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,897 | ₩18,698 | ₩17,763 | ₩18,431 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,362 | ₩18,564 | ₩17,362 | ₩17,897 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,695 | ₩18,564 | ₩16,695 | ₩18,564 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,229 | ₩18,564 | ₩17,229 | ₩18,030 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,431 | ₩20,301 | ₩16,962 | ₩20,033 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,232 | ₩19,232 | ₩18,431 | ₩18,564 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,831 | ₩20,020 | ₩18,831 | ₩18,965 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,431 | ₩19,232 | ₩18,164 | ₩19,232 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,831 | ₩19,005 | ₩17,629 | ₩18,164 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,033 | ₩20,033 | ₩16,962 | ₩17,095 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,568 | ₩21,369 | ₩19,900 | ₩20,301 | -1.30% | 460 |
|---|