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 | ₩12,023 | ₩12,277 | ₩11,074 | ₩11,088 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,714 | ₩12,317 | ₩10,447 | ₩11,849 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,288 | ₩11,288 | ₩11,288 | ₩11,288 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,569 | ₩12,023 | ₩10,687 | ₩11,221 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,594 | ₩13,105 | ₩10,594 | ₩11,609 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,286 | ₩12,116 | ₩9,752 | ₩11,328 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,019 | ₩10,126 | ₩9,589 | ₩9,979 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,716 | ₩12,277 | ₩9,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,019 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,931 | ₩14,040 | ₩11,515 | ₩11,515 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,013 | ₩14,107 | ₩12,918 | ₩12,918 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,922 | ₩15,550 | ₩13,532 | ₩14,094 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,494 | ₩16,071 | ₩14,053 | ₩15,122 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,573 | ₩16,097 | ₩13,212 | ₩14,761 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,908 | ₩15,590 | ₩13,432 | ₩13,566 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,027 | ₩14,628 | ₩14,013 | ₩14,628 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,027 | ₩15,109 | ₩13,198 | ₩13,332 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,118 | ₩13,372 | ₩13,118 | ₩13,345 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,200 | ₩14,454 | ₩12,130 | ₩13,038 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,618 | ₩16,618 | ₩13,078 | ₩13,826 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,670 | ₩17,949 | ₩15,129 | ₩16,966 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,122 | ₩17,994 | ₩14,127 | ₩16,178 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,699 | ₩16,886 | ₩14,027 | ₩15,710 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,139 | ₩25,449 | ₩16,431 | ₩17,674 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,059 | ₩30,324 | ₩22,149 | ₩25,115 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,702 | ₩26,838 | ₩18,702 | ₩24,981 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,462 | ₩21,254 | ₩18,034 | ₩19,103 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,116 | ₩19,157 | ₩19,116 | ₩19,157 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,832 | ₩19,370 | ₩15,456 | ₩19,357 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,929 | ₩18,929 | ₩18,288 | ₩18,569 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,819 | ₩18,101 | ₩16,819 | ₩18,034 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,378 | ₩18,446 | ₩16,378 | ₩17,433 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,712 | ₩16,712 | ₩16,699 | ₩16,699 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,124 | ₩16,124 | ₩16,124 | ₩16,124 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,124 | ₩16,124 | ₩16,124 | ₩16,124 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,907 | ₩17,907 | ₩16,031 | ₩16,044 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,540 | ₩18,302 | ₩15,429 | ₩18,302 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,699 | ₩20,840 | ₩16,699 | ₩17,353 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,359 | ₩16,450 | ₩13,359 | ₩16,298 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,481 | ₩13,679 | ₩7,361 | ₩13,412 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,219 | ₩10,219 | ₩10,219 | ₩10,219 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,290 | ₩12,290 | ₩12,290 | ₩12,290 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,424 | ₩12,424 | ₩12,290 | ₩12,290 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,376 | ₩12,376 | ₩12,376 | ₩12,376 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,588 | ₩14,588 | ₩14,588 | ₩14,588 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,599 | ₩15,870 | ₩13,599 | ₩15,049 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,689 | ₩17,620 | ₩11,689 | ₩13,359 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,031 | ₩16,031 | ₩14,962 | ₩15,162 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,302 | ₩18,302 | ₩16,031 | ₩16,031 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,630 | ₩16,565 | ₩15,630 | ₩15,630 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,099 | ₩17,099 | ₩15,363 | ₩17,099 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,828 | ₩17,099 | ₩14,828 | ₩15,563 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,160 | ₩16,431 | ₩14,160 | ₩14,428 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,897 | ₩16,298 | ₩14,160 | ₩15,897 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,966 | ₩16,966 | ₩16,685 | ₩16,685 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,565 | ₩17,366 | ₩15,897 | ₩16,966 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,428 | ₩16,164 | ₩14,428 | ₩16,164 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,893 | ₩15,095 | ₩13,826 | ₩14,828 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,366 | ₩17,968 | ₩14,561 | ₩14,695 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,832 | ₩16,832 | ₩16,164 | ₩16,699 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,702 | ₩18,836 | ₩17,366 | ₩17,366 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,634 | ₩18,368 | ₩17,634 | ₩18,368 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,435 | ₩19,237 | ₩17,901 | ₩18,569 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,569 | ₩19,370 | ₩18,569 | ₩18,702 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,168 | ₩18,168 | ₩18,168 | ₩18,168 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,008 | ₩18,769 | ₩17,901 | ₩18,702 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,569 | ₩19,370 | ₩18,302 | ₩18,302 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,038 | ₩20,038 | ₩18,168 | ₩18,702 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,508 | ₩21,641 | ₩19,103 | ₩19,103 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,905 | ₩19,905 | ₩19,905 | ₩19,905 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,666 | ₩22,042 | ₩19,905 | ₩19,905 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,706 | ₩20,706 | ₩20,439 | ₩20,439 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,840 | ₩20,973 | ₩20,439 | ₩20,840 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,840 | ₩20,840 | ₩20,840 | ₩20,840 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,439 | ₩21,908 | ₩20,305 | ₩21,908 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,706 | ₩21,574 | ₩20,573 | ₩20,586 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,573 | ₩22,309 | ₩20,305 | ₩20,840 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,237 | ₩23,378 | ₩17,901 | ₩21,107 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,502 | ₩19,103 | ₩17,634 | ₩18,836 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,034 | ₩18,702 | ₩17,901 | ₩17,901 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,237 | ₩19,504 | ₩17,500 | ₩18,502 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,172 | ₩20,305 | ₩19,504 | ₩19,504 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,038 | ₩20,038 | ₩19,905 | ₩19,905 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,105 | ₩20,973 | ₩20,105 | ₩20,172 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,172 | ₩20,172 | ₩20,172 | ₩20,172 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,305 | ₩20,973 | ₩20,038 | ₩20,172 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,844 | ₩22,844 | ₩20,305 | ₩20,439 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,641 | ₩23,511 | ₩21,374 | ₩21,908 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,779 | ₩24,313 | ₩22,710 | ₩22,710 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,706 | ₩23,912 | ₩19,103 | ₩23,779 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,504 | ₩19,905 | ₩17,500 | ₩19,237 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,836 | ₩19,237 | ₩18,836 | ₩19,237 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,969 | ₩18,969 | ₩18,836 | ₩18,836 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,836 | ₩18,836 | ₩18,836 | ₩18,836 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,569 | ₩19,504 | ₩18,569 | ₩18,836 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,905 | ₩19,985 | ₩19,905 | ₩19,985 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,370 | ₩21,040 | ₩19,370 | ₩21,040 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,573 | ₩20,706 | ₩20,439 | ₩20,706 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,244 | ₩24,046 | ₩20,706 | ₩20,706 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,641 | ₩22,309 | ₩21,641 | ₩22,309 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,107 | ₩21,107 | ₩21,107 | ₩21,107 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,309 | ₩22,309 | ₩21,374 | ₩21,908 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,706 | ₩23,244 | ₩20,706 | ₩21,908 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,439 | ₩22,576 | ₩17,634 | ₩21,107 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,985 | ₩28,187 | ₩20,840 | ₩20,973 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,454 | ₩29,122 | ₩26,851 | ₩26,985 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,592 | ₩31,794 | ₩27,987 | ₩30,057 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,260 | ₩32,195 | ₩31,126 | ₩31,527 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,769 | ₩33,597 | ₩32,462 | ₩32,595 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,584 | ₩34,532 | ₩32,195 | ₩32,395 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,771 | ₩33,798 | ₩32,863 | ₩33,798 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,124 | ₩34,199 | ₩30,057 | ₩34,065 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,126 | ₩31,126 | ₩30,191 | ₩30,191 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,662 | ₩32,662 | ₩30,725 | ₩30,859 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,729 | ₩32,729 | ₩31,928 | ₩32,529 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,061 | ₩34,065 | ₩32,061 | ₩33,531 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,263 | ₩33,931 | ₩31,393 | ₩32,061 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,271 | ₩37,271 | ₩34,733 | ₩35,534 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,340 | ₩38,340 | ₩36,870 | ₩36,870 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,206 | ₩38,473 | ₩38,206 | ₩38,340 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,672 | ₩38,607 | ₩37,672 | ₩38,340 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,420 | ₩38,460 | ₩37,271 | ₩38,073 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,073 | ₩38,073 | ₩37,137 | ₩37,271 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,340 | ₩38,473 | ₩37,672 | ₩38,340 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,401 | ₩39,328 | ₩35,000 | ₩38,340 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,004 | ₩37,939 | ₩33,397 | ₩35,267 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,538 | ₩38,874 | ₩36,470 | ₩37,939 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,195 | ₩36,737 | ₩32,195 | ₩35,668 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,672 | ₩40,477 | ₩31,594 | ₩32,889 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,076 | ₩42,481 | ₩38,206 | ₩40,477 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,737 | ₩39,542 | ₩36,737 | ₩39,542 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,137 | ₩37,271 | ₩36,202 | ₩36,737 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,935 | ₩38,206 | ₩35,802 | ₩37,178 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,397 | ₩40,744 | ₩33,397 | ₩36,336 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,260 | ₩33,130 | ₩30,057 | ₩33,130 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,193 | ₩31,460 | ₩30,458 | ₩31,193 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,458 | ₩30,511 | ₩29,429 | ₩29,790 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,792 | ₩30,859 | ₩29,389 | ₩30,391 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,790 | ₩30,992 | ₩29,790 | ₩30,458 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,386 | ₩29,790 | ₩26,704 | ₩29,657 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,118 | ₩27,987 | ₩26,985 | ₩27,720 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,523 | ₩29,790 | ₩28,321 | ₩28,321 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,584 | ₩30,191 | ₩26,584 | ₩29,924 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,504 | ₩27,786 | ₩26,504 | ₩26,784 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,183 | ₩28,494 | ₩26,183 | ₩27,118 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,981 | ₩28,454 | ₩24,981 | ₩27,920 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,458 | ₩25,382 | ₩23,458 | ₩25,115 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,777 | ₩24,046 | ₩22,710 | ₩23,912 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,844 | ₩23,378 | ₩22,710 | ₩23,244 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,231 | ₩23,378 | ₩22,710 | ₩23,244 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,443 | ₩22,710 | ₩22,042 | ₩22,710 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,069 | ₩22,844 | ₩21,641 | ₩22,443 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,176 | ₩23,111 | ₩22,176 | ₩22,443 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,244 | ₩23,244 | ₩23,244 | ₩23,244 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,844 | ₩23,244 | ₩22,576 | ₩23,244 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,641 | ₩22,176 | ₩21,641 | ₩22,176 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,042 | ₩22,443 | ₩21,508 | ₩21,641 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,710 | ₩23,378 | ₩21,641 | ₩21,641 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,443 | ₩22,576 | ₩22,443 | ₩22,576 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,309 | ₩22,309 | ₩21,508 | ₩22,042 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,443 | ₩22,844 | ₩22,042 | ₩22,202 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,710 | ₩24,046 | ₩22,576 | ₩22,977 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,710 | ₩24,046 | ₩22,710 | ₩22,710 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,378 | ₩23,779 | ₩22,710 | ₩22,710 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,115 | ₩25,115 | ₩23,779 | ₩24,179 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,779 | ₩23,792 | ₩23,378 | ₩23,779 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,378 | ₩24,046 | ₩23,378 | ₩23,845 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,912 | ₩24,046 | ₩23,365 | ₩23,378 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,981 | ₩24,981 | ₩23,511 | ₩23,511 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,782 | ₩25,782 | ₩24,179 | ₩24,714 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,447 | ₩24,580 | ₩24,179 | ₩24,447 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,779 | ₩24,914 | ₩23,779 | ₩24,246 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,248 | ₩25,382 | ₩24,647 | ₩25,115 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,115 | ₩25,649 | ₩24,580 | ₩25,315 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,382 | ₩26,116 | ₩24,981 | ₩25,115 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,847 | ₩26,050 | ₩24,714 | ₩25,782 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,101 | ₩25,649 | ₩24,847 | ₩25,315 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,513 | ₩25,034 | ₩23,979 | ₩24,647 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,248 | ₩25,382 | ₩24,313 | ₩24,981 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,382 | ₩25,916 | ₩23,525 | ₩24,046 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,378 | ₩25,649 | ₩23,378 | ₩25,115 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,244 | ₩24,046 | ₩22,844 | ₩24,006 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,912 | ₩23,912 | ₩23,111 | ₩23,111 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,912 | ₩23,912 | ₩22,977 | ₩23,511 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,378 | ₩24,313 | ₩22,710 | ₩22,844 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,645 | ₩23,779 | ₩22,710 | ₩22,710 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,309 | ₩23,378 | ₩22,309 | ₩22,710 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,443 | ₩23,378 | ₩22,443 | ₩23,378 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,576 | ₩22,844 | ₩22,576 | ₩22,844 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,046 | ₩24,046 | ₩22,309 | ₩22,710 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,447 | ₩24,447 | ₩23,779 | ₩23,912 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,847 | ₩24,981 | ₩23,779 | ₩23,779 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,779 | ₩24,981 | ₩23,511 | ₩24,714 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,977 | ₩24,447 | ₩22,977 | ₩24,313 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,042 | ₩23,645 | ₩22,042 | ₩22,576 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,844 | ₩22,844 | ₩22,242 | ₩22,309 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,311 | ₩23,311 | ₩22,844 | ₩22,844 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,111 | ₩23,111 | ₩22,723 | ₩22,723 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,193 | ₩24,193 | ₩22,443 | ₩22,576 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,244 | ₩23,645 | ₩23,111 | ₩23,645 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,908 | ₩23,178 | ₩21,908 | ₩22,777 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,176 | ₩22,844 | ₩21,374 | ₩21,374 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,884 | ₩23,218 | ₩21,775 | ₩22,109 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,046 | ₩24,553 | ₩22,309 | ₩22,844 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,115 | ₩25,115 | ₩23,992 | ₩23,992 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,179 | ₩24,781 | ₩23,378 | ₩24,313 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,111 | ₩24,847 | ₩22,309 | ₩23,779 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,374 | ₩24,313 | ₩21,107 | ₩23,111 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,908 | ₩22,042 | ₩21,240 | ₩21,374 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,641 | ₩22,176 | ₩21,107 | ₩21,641 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,706 | ₩21,574 | ₩20,573 | ₩21,574 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,439 | ₩21,240 | ₩19,905 | ₩19,905 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,038 | ₩20,653 | ₩19,771 | ₩20,506 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,042 | ₩22,042 | ₩19,771 | ₩19,771 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,042 | ₩22,443 | ₩20,840 | ₩20,840 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,775 | ₩23,645 | ₩21,775 | ₩22,977 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,029 | ₩23,645 | ₩22,029 | ₩23,111 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,176 | ₩23,378 | ₩21,374 | ₩22,777 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,981 | ₩24,981 | ₩22,176 | ₩23,511 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,844 | ₩25,115 | ₩22,844 | ₩24,580 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,706 | ₩22,376 | ₩20,706 | ₩22,069 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,107 | ₩22,042 | ₩20,840 | ₩21,240 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,908 | ₩22,229 | ₩21,107 | ₩21,641 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,439 | ₩22,710 | ₩20,439 | ₩22,710 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,447 | ₩24,447 | ₩23,111 | ₩23,111 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,844 | ₩24,847 | ₩22,710 | ₩24,447 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,107 | ₩23,645 | ₩20,973 | ₩23,244 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,443 | ₩22,443 | ₩20,973 | ₩21,508 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,708 | ₩22,069 | ₩20,439 | ₩21,053 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,710 | ₩23,378 | ₩21,240 | ₩22,309 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,836 | ₩24,046 | ₩18,702 | ₩22,844 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,702 | ₩20,172 | ₩18,702 | ₩19,637 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,969 | ₩19,103 | ₩18,836 | ₩19,103 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,103 | ₩20,305 | ₩18,969 | ₩19,237 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,836 | ₩19,905 | ₩18,702 | ₩19,504 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,302 | ₩19,344 | ₩18,302 | ₩18,702 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,836 | ₩19,504 | ₩18,168 | ₩19,370 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,901 | ₩19,637 | ₩17,767 | ₩19,370 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,901 | ₩18,702 | ₩17,767 | ₩18,435 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,366 | ₩18,569 | ₩17,366 | ₩17,901 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,699 | ₩18,569 | ₩16,699 | ₩18,569 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,233 | ₩18,569 | ₩17,233 | ₩18,034 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,435 | ₩20,305 | ₩16,966 | ₩20,038 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,237 | ₩19,237 | ₩18,435 | ₩18,569 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,836 | ₩20,025 | ₩18,836 | ₩18,969 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,435 | ₩19,237 | ₩18,168 | ₩19,237 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,836 | ₩19,010 | ₩17,634 | ₩18,168 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,038 | ₩20,038 | ₩16,966 | ₩17,099 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,573 | ₩21,374 | ₩19,905 | ₩20,305 | -1.30% | 460 |
|---|