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 | ₩12,054 | ₩12,308 | ₩11,103 | ₩11,116 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,741 | ₩12,348 | ₩10,473 | ₩11,880 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,317 | ₩11,317 | ₩11,317 | ₩11,317 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,598 | ₩12,054 | ₩10,714 | ₩11,250 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,621 | ₩13,139 | ₩10,621 | ₩11,639 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,313 | ₩12,148 | ₩9,777 | ₩11,357 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,045 | ₩10,152 | ₩9,614 | ₩10,005 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,746 | ₩12,308 | ₩9,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,045 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,965 | ₩14,076 | ₩11,545 | ₩11,545 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,049 | ₩14,143 | ₩12,951 | ₩12,951 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,960 | ₩15,590 | ₩13,567 | ₩14,130 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,532 | ₩16,112 | ₩14,090 | ₩15,161 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,607 | ₩16,139 | ₩13,246 | ₩14,799 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,947 | ₩15,630 | ₩13,467 | ₩13,601 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,063 | ₩14,665 | ₩14,049 | ₩14,665 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,063 | ₩15,148 | ₩13,232 | ₩13,366 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,152 | ₩13,406 | ₩13,152 | ₩13,380 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,237 | ₩14,491 | ₩12,161 | ₩13,072 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,661 | ₩16,661 | ₩13,112 | ₩13,862 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,710 | ₩17,995 | ₩15,168 | ₩17,009 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,161 | ₩18,041 | ₩14,163 | ₩16,219 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,741 | ₩16,929 | ₩14,063 | ₩15,750 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,201 | ₩25,514 | ₩16,474 | ₩17,719 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,121 | ₩30,402 | ₩22,206 | ₩25,179 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,750 | ₩26,907 | ₩18,750 | ₩25,045 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,509 | ₩21,308 | ₩18,081 | ₩19,152 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,166 | ₩19,206 | ₩19,166 | ₩19,206 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,875 | ₩19,420 | ₩15,496 | ₩19,407 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,978 | ₩18,978 | ₩18,335 | ₩18,616 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,862 | ₩18,148 | ₩16,862 | ₩18,081 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,420 | ₩18,493 | ₩16,420 | ₩17,478 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,755 | ₩16,755 | ₩16,741 | ₩16,741 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,953 | ₩17,953 | ₩16,072 | ₩16,085 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,585 | ₩18,349 | ₩15,469 | ₩18,349 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,741 | ₩20,893 | ₩16,741 | ₩17,398 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,393 | ₩16,492 | ₩13,393 | ₩16,340 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,500 | ₩13,715 | ₩7,380 | ₩13,447 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,246 | ₩10,246 | ₩10,246 | ₩10,246 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,322 | ₩12,322 | ₩12,322 | ₩12,322 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,456 | ₩12,456 | ₩12,322 | ₩12,322 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,407 | ₩12,407 | ₩12,407 | ₩12,407 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,625 | ₩14,625 | ₩14,625 | ₩14,625 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,634 | ₩15,911 | ₩13,634 | ₩15,087 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,719 | ₩17,665 | ₩11,719 | ₩13,393 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,072 | ₩16,072 | ₩15,000 | ₩15,201 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,349 | ₩18,349 | ₩16,072 | ₩16,072 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,670 | ₩16,607 | ₩15,670 | ₩15,670 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,143 | ₩17,143 | ₩15,402 | ₩17,143 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,866 | ₩17,143 | ₩14,866 | ₩15,603 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,197 | ₩16,474 | ₩14,197 | ₩14,465 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,938 | ₩15,938 | ₩15,938 | ₩15,938 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,938 | ₩16,340 | ₩14,197 | ₩15,938 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩17,009 | ₩17,009 | ₩16,728 | ₩16,728 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,607 | ₩17,411 | ₩15,938 | ₩17,009 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,465 | ₩16,206 | ₩14,465 | ₩16,206 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,929 | ₩15,134 | ₩13,862 | ₩14,866 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,411 | ₩18,014 | ₩14,598 | ₩14,732 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,875 | ₩16,875 | ₩16,206 | ₩16,741 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,750 | ₩18,884 | ₩17,411 | ₩17,411 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,679 | ₩18,416 | ₩17,679 | ₩18,416 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,482 | ₩19,286 | ₩17,947 | ₩18,616 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,616 | ₩19,420 | ₩18,616 | ₩18,750 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,215 | ₩18,215 | ₩18,215 | ₩18,215 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,054 | ₩18,817 | ₩17,947 | ₩18,750 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,616 | ₩19,420 | ₩18,349 | ₩18,349 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,090 | ₩20,090 | ₩18,215 | ₩18,750 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,563 | ₩21,697 | ₩19,152 | ₩19,152 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,956 | ₩19,956 | ₩19,956 | ₩19,956 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,719 | ₩22,099 | ₩19,956 | ₩19,956 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,759 | ₩20,759 | ₩20,491 | ₩20,491 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,893 | ₩21,027 | ₩20,491 | ₩20,893 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,893 | ₩20,893 | ₩20,893 | ₩20,893 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,759 | ₩20,759 | ₩20,759 | ₩20,759 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,491 | ₩21,965 | ₩20,358 | ₩21,965 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,759 | ₩21,630 | ₩20,625 | ₩20,639 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,625 | ₩22,366 | ₩20,358 | ₩20,893 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,286 | ₩23,438 | ₩17,947 | ₩21,161 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,549 | ₩19,152 | ₩17,679 | ₩18,884 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,081 | ₩18,750 | ₩17,947 | ₩17,947 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,286 | ₩19,554 | ₩17,545 | ₩18,549 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,224 | ₩20,358 | ₩19,554 | ₩19,554 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,090 | ₩20,090 | ₩19,956 | ₩19,956 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,157 | ₩21,027 | ₩20,157 | ₩20,224 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,224 | ₩20,224 | ₩20,224 | ₩20,224 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,358 | ₩21,027 | ₩20,090 | ₩20,224 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,902 | ₩22,902 | ₩20,358 | ₩20,491 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,697 | ₩23,572 | ₩21,429 | ₩21,965 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,840 | ₩24,375 | ₩22,768 | ₩22,768 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,759 | ₩23,974 | ₩19,152 | ₩23,840 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,554 | ₩19,956 | ₩17,545 | ₩19,286 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,884 | ₩19,286 | ₩18,884 | ₩19,286 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩19,018 | ₩19,018 | ₩18,884 | ₩18,884 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,884 | ₩18,884 | ₩18,884 | ₩18,884 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,616 | ₩19,554 | ₩18,616 | ₩18,884 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,956 | ₩20,036 | ₩19,956 | ₩20,036 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,420 | ₩21,094 | ₩19,420 | ₩21,094 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,625 | ₩20,759 | ₩20,491 | ₩20,759 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,304 | ₩24,108 | ₩20,759 | ₩20,759 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,697 | ₩22,366 | ₩21,697 | ₩22,366 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,161 | ₩21,161 | ₩21,161 | ₩21,161 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,366 | ₩22,366 | ₩21,429 | ₩21,965 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,759 | ₩23,304 | ₩20,759 | ₩21,965 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,491 | ₩22,634 | ₩17,679 | ₩21,161 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩27,054 | ₩28,259 | ₩20,893 | ₩21,027 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,527 | ₩29,197 | ₩26,920 | ₩27,054 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,670 | ₩31,876 | ₩28,059 | ₩30,134 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,340 | ₩32,277 | ₩31,206 | ₩31,608 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,853 | ₩33,684 | ₩32,545 | ₩32,679 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,670 | ₩34,621 | ₩32,277 | ₩32,478 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,858 | ₩33,885 | ₩32,947 | ₩33,885 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,201 | ₩34,286 | ₩30,134 | ₩34,152 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,206 | ₩31,206 | ₩30,268 | ₩30,268 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,746 | ₩32,746 | ₩30,804 | ₩30,938 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,813 | ₩32,813 | ₩32,010 | ₩32,612 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,143 | ₩34,152 | ₩32,143 | ₩33,617 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,349 | ₩34,018 | ₩31,474 | ₩32,143 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,626 | ₩35,626 | ₩35,626 | ₩35,626 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,367 | ₩37,367 | ₩34,822 | ₩35,626 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,438 | ₩38,438 | ₩36,965 | ₩36,965 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,304 | ₩38,572 | ₩38,304 | ₩38,438 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,769 | ₩38,706 | ₩37,769 | ₩38,438 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,519 | ₩38,559 | ₩37,367 | ₩38,170 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,170 | ₩38,170 | ₩37,233 | ₩37,367 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,438 | ₩38,572 | ₩37,769 | ₩38,438 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,492 | ₩39,429 | ₩35,090 | ₩38,438 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,099 | ₩38,036 | ₩33,483 | ₩35,358 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,635 | ₩38,974 | ₩36,563 | ₩38,036 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,277 | ₩36,831 | ₩32,277 | ₩35,760 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,769 | ₩40,581 | ₩31,675 | ₩32,974 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,179 | ₩42,590 | ₩38,304 | ₩40,581 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,831 | ₩39,644 | ₩36,831 | ₩39,644 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,233 | ₩37,367 | ₩36,295 | ₩36,831 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩36,027 | ₩38,304 | ₩35,894 | ₩37,273 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,483 | ₩40,849 | ₩33,483 | ₩36,429 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,340 | ₩33,215 | ₩30,134 | ₩33,215 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,273 | ₩31,541 | ₩30,536 | ₩31,273 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,536 | ₩30,590 | ₩29,505 | ₩29,867 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,871 | ₩30,938 | ₩29,465 | ₩30,469 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,867 | ₩31,072 | ₩29,867 | ₩30,536 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,456 | ₩29,867 | ₩26,773 | ₩29,733 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,188 | ₩28,059 | ₩27,054 | ₩27,791 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,599 | ₩29,867 | ₩28,393 | ₩28,393 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,652 | ₩30,268 | ₩26,652 | ₩30,001 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,572 | ₩27,858 | ₩26,572 | ₩26,853 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,250 | ₩28,567 | ₩26,250 | ₩27,188 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩25,045 | ₩28,527 | ₩25,045 | ₩27,992 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,518 | ₩25,447 | ₩23,518 | ₩25,179 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,835 | ₩24,108 | ₩22,768 | ₩23,974 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,902 | ₩23,438 | ₩22,768 | ₩23,304 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,291 | ₩23,438 | ₩22,768 | ₩23,304 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,500 | ₩22,768 | ₩22,099 | ₩22,768 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,125 | ₩22,902 | ₩21,697 | ₩22,500 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,233 | ₩23,170 | ₩22,233 | ₩22,500 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,304 | ₩23,304 | ₩23,304 | ₩23,304 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,902 | ₩23,304 | ₩22,634 | ₩23,304 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,697 | ₩22,233 | ₩21,697 | ₩22,233 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,099 | ₩22,500 | ₩21,563 | ₩21,697 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,768 | ₩23,438 | ₩21,697 | ₩21,697 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,500 | ₩22,634 | ₩22,500 | ₩22,634 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,366 | ₩22,366 | ₩21,563 | ₩22,099 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,500 | ₩22,902 | ₩22,099 | ₩22,259 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,768 | ₩24,108 | ₩22,634 | ₩23,036 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,768 | ₩24,108 | ₩22,768 | ₩22,768 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,438 | ₩23,840 | ₩22,768 | ₩22,768 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,179 | ₩25,179 | ₩23,840 | ₩24,242 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,840 | ₩23,853 | ₩23,438 | ₩23,840 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,438 | ₩24,108 | ₩23,438 | ₩23,907 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,974 | ₩24,108 | ₩23,425 | ₩23,438 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩25,045 | ₩25,045 | ₩23,572 | ₩23,572 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,849 | ₩25,849 | ₩24,242 | ₩24,777 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,509 | ₩24,643 | ₩24,242 | ₩24,509 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,840 | ₩24,978 | ₩23,840 | ₩24,308 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,313 | ₩25,447 | ₩24,710 | ₩25,179 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,179 | ₩25,715 | ₩24,643 | ₩25,380 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,447 | ₩26,184 | ₩25,045 | ₩25,179 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,911 | ₩26,117 | ₩24,777 | ₩25,849 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,166 | ₩25,715 | ₩24,911 | ₩25,380 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,576 | ₩25,099 | ₩24,041 | ₩24,710 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,313 | ₩25,447 | ₩24,375 | ₩25,045 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,447 | ₩25,983 | ₩23,585 | ₩24,108 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,438 | ₩25,715 | ₩23,438 | ₩25,179 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,304 | ₩24,108 | ₩22,902 | ₩24,067 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,974 | ₩23,974 | ₩23,170 | ₩23,170 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,974 | ₩23,974 | ₩23,036 | ₩23,572 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,438 | ₩24,375 | ₩22,768 | ₩22,902 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,706 | ₩23,840 | ₩22,768 | ₩22,768 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,366 | ₩23,438 | ₩22,366 | ₩22,768 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,500 | ₩23,438 | ₩22,500 | ₩23,438 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,634 | ₩22,902 | ₩22,634 | ₩22,902 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,108 | ₩24,108 | ₩22,366 | ₩22,768 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,509 | ₩24,509 | ₩23,840 | ₩23,974 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,911 | ₩25,045 | ₩23,840 | ₩23,840 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,840 | ₩25,045 | ₩23,572 | ₩24,777 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩23,036 | ₩24,509 | ₩23,036 | ₩24,375 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,099 | ₩23,706 | ₩22,099 | ₩22,634 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,902 | ₩22,902 | ₩22,300 | ₩22,366 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,371 | ₩23,371 | ₩22,902 | ₩22,902 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,170 | ₩23,170 | ₩22,782 | ₩22,782 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,255 | ₩24,255 | ₩22,500 | ₩22,634 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,304 | ₩23,706 | ₩23,170 | ₩23,706 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,965 | ₩23,237 | ₩21,965 | ₩22,835 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,233 | ₩22,902 | ₩21,429 | ₩21,429 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,942 | ₩23,277 | ₩21,831 | ₩22,166 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,108 | ₩24,617 | ₩22,366 | ₩22,902 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,179 | ₩25,179 | ₩24,054 | ₩24,054 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,242 | ₩24,844 | ₩23,438 | ₩24,375 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,170 | ₩24,911 | ₩22,366 | ₩23,840 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,429 | ₩24,375 | ₩21,161 | ₩23,170 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,965 | ₩22,099 | ₩21,295 | ₩21,429 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,697 | ₩22,233 | ₩21,161 | ₩21,697 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,759 | ₩21,630 | ₩20,625 | ₩21,630 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,491 | ₩21,295 | ₩19,956 | ₩19,956 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,090 | ₩20,706 | ₩19,822 | ₩20,558 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,099 | ₩22,099 | ₩19,822 | ₩19,822 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,099 | ₩22,500 | ₩20,893 | ₩20,893 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,831 | ₩23,706 | ₩21,831 | ₩23,036 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,085 | ₩23,706 | ₩22,085 | ₩23,170 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,233 | ₩23,438 | ₩21,429 | ₩22,835 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩25,045 | ₩25,045 | ₩22,233 | ₩23,572 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,902 | ₩25,179 | ₩22,902 | ₩24,643 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,759 | ₩22,433 | ₩20,759 | ₩22,125 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,161 | ₩22,099 | ₩20,893 | ₩21,295 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,965 | ₩22,286 | ₩21,161 | ₩21,697 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,491 | ₩22,768 | ₩20,491 | ₩22,768 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,509 | ₩24,509 | ₩23,170 | ₩23,170 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,902 | ₩24,911 | ₩22,768 | ₩24,509 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,161 | ₩23,706 | ₩21,027 | ₩23,304 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,500 | ₩22,500 | ₩21,027 | ₩21,563 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,764 | ₩22,125 | ₩20,491 | ₩21,108 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,768 | ₩23,438 | ₩21,295 | ₩22,366 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,884 | ₩24,108 | ₩18,750 | ₩22,902 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,750 | ₩20,224 | ₩18,750 | ₩19,688 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩19,018 | ₩19,152 | ₩18,884 | ₩19,152 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,152 | ₩20,358 | ₩19,018 | ₩19,286 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,884 | ₩19,956 | ₩18,750 | ₩19,554 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,349 | ₩19,393 | ₩18,349 | ₩18,750 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,884 | ₩19,554 | ₩18,215 | ₩19,420 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,947 | ₩19,688 | ₩17,813 | ₩19,420 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,947 | ₩18,750 | ₩17,813 | ₩18,482 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,411 | ₩18,616 | ₩17,411 | ₩17,947 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,741 | ₩18,616 | ₩16,741 | ₩18,616 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,277 | ₩18,616 | ₩17,277 | ₩18,081 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,482 | ₩20,358 | ₩17,009 | ₩20,090 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,286 | ₩19,286 | ₩18,482 | ₩18,616 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,884 | ₩20,076 | ₩18,884 | ₩19,018 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,482 | ₩19,286 | ₩18,215 | ₩19,286 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,884 | ₩19,058 | ₩17,679 | ₩18,215 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,090 | ₩20,090 | ₩17,009 | ₩17,143 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,625 | ₩21,429 | ₩19,956 | ₩20,358 | -1.30% | 460 |
|---|