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 | ₩12,038 | ₩12,292 | ₩11,089 | ₩11,102 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,727 | ₩12,332 | ₩10,460 | ₩11,864 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,303 | ₩11,303 | ₩11,303 | ₩11,303 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,583 | ₩12,038 | ₩10,701 | ₩11,236 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,607 | ₩13,122 | ₩10,607 | ₩11,624 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,299 | ₩12,132 | ₩9,764 | ₩11,343 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,032 | ₩10,139 | ₩9,601 | ₩9,992 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,731 | ₩12,292 | ₩9,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,032 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,948 | ₩14,058 | ₩11,530 | ₩11,530 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,031 | ₩14,125 | ₩12,934 | ₩12,934 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,941 | ₩15,569 | ₩13,550 | ₩14,111 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,513 | ₩16,091 | ₩14,071 | ₩15,141 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,590 | ₩16,118 | ₩13,229 | ₩14,780 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,927 | ₩15,610 | ₩13,449 | ₩13,583 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,045 | ₩14,647 | ₩14,031 | ₩14,647 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,045 | ₩15,128 | ₩13,215 | ₩13,349 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,135 | ₩13,389 | ₩13,135 | ₩13,362 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,218 | ₩14,473 | ₩12,145 | ₩13,055 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,639 | ₩16,639 | ₩13,095 | ₩13,844 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,690 | ₩17,972 | ₩15,148 | ₩16,987 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,141 | ₩18,017 | ₩14,145 | ₩16,198 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,720 | ₩16,907 | ₩14,045 | ₩15,730 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,170 | ₩25,481 | ₩16,452 | ₩17,696 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,090 | ₩30,363 | ₩22,177 | ₩25,147 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,726 | ₩26,872 | ₩18,726 | ₩25,013 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,485 | ₩21,281 | ₩18,057 | ₩19,127 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,141 | ₩19,181 | ₩19,141 | ₩19,181 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,854 | ₩19,395 | ₩15,476 | ₩19,382 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,954 | ₩18,954 | ₩18,311 | ₩18,592 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,840 | ₩18,124 | ₩16,840 | ₩18,057 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,399 | ₩18,469 | ₩16,399 | ₩17,455 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,733 | ₩16,733 | ₩16,720 | ₩16,720 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,145 | ₩16,145 | ₩16,145 | ₩16,145 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,145 | ₩16,145 | ₩16,145 | ₩16,145 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,930 | ₩17,930 | ₩16,051 | ₩16,064 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,562 | ₩18,325 | ₩15,449 | ₩18,325 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,720 | ₩20,866 | ₩16,720 | ₩17,375 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,376 | ₩16,471 | ₩13,376 | ₩16,318 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,490 | ₩13,697 | ₩7,370 | ₩13,429 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,232 | ₩10,232 | ₩10,232 | ₩10,232 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,306 | ₩12,306 | ₩12,306 | ₩12,306 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,439 | ₩12,439 | ₩12,306 | ₩12,306 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,391 | ₩12,391 | ₩12,391 | ₩12,391 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,606 | ₩14,606 | ₩14,606 | ₩14,606 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,617 | ₩15,890 | ₩13,617 | ₩15,068 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,704 | ₩17,643 | ₩11,704 | ₩13,376 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,051 | ₩16,051 | ₩14,981 | ₩15,182 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,325 | ₩18,325 | ₩16,051 | ₩16,051 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,650 | ₩16,586 | ₩15,650 | ₩15,650 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,121 | ₩17,121 | ₩15,382 | ₩17,121 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,847 | ₩17,121 | ₩14,847 | ₩15,583 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,178 | ₩16,452 | ₩14,178 | ₩14,446 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,917 | ₩15,917 | ₩15,917 | ₩15,917 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,917 | ₩16,318 | ₩14,178 | ₩15,917 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,987 | ₩16,987 | ₩16,706 | ₩16,706 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,586 | ₩17,389 | ₩15,917 | ₩16,987 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,446 | ₩16,185 | ₩14,446 | ₩16,185 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,911 | ₩15,115 | ₩13,844 | ₩14,847 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,389 | ₩17,990 | ₩14,580 | ₩14,713 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,854 | ₩16,854 | ₩16,185 | ₩16,720 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,726 | ₩18,860 | ₩17,389 | ₩17,389 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,656 | ₩18,392 | ₩17,656 | ₩18,392 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,459 | ₩19,261 | ₩17,924 | ₩18,592 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,592 | ₩19,395 | ₩18,592 | ₩18,726 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,191 | ₩18,191 | ₩18,191 | ₩18,191 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩18,031 | ₩18,793 | ₩17,924 | ₩18,726 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,592 | ₩19,395 | ₩18,325 | ₩18,325 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,064 | ₩20,064 | ₩18,191 | ₩18,726 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,535 | ₩21,669 | ₩19,127 | ₩19,127 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,930 | ₩19,930 | ₩19,930 | ₩19,930 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,692 | ₩22,070 | ₩19,930 | ₩19,930 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,732 | ₩20,732 | ₩20,465 | ₩20,465 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,866 | ₩21,000 | ₩20,465 | ₩20,866 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,866 | ₩20,866 | ₩20,866 | ₩20,866 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,732 | ₩20,732 | ₩20,732 | ₩20,732 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,465 | ₩21,936 | ₩20,331 | ₩21,936 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,732 | ₩21,602 | ₩20,599 | ₩20,612 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,599 | ₩22,338 | ₩20,331 | ₩20,866 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,261 | ₩23,408 | ₩17,924 | ₩21,134 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,525 | ₩19,127 | ₩17,656 | ₩18,860 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,057 | ₩18,726 | ₩17,924 | ₩17,924 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,261 | ₩19,529 | ₩17,522 | ₩18,525 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,197 | ₩20,331 | ₩19,529 | ₩19,529 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,064 | ₩20,064 | ₩19,930 | ₩19,930 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,131 | ₩21,000 | ₩20,131 | ₩20,197 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,197 | ₩20,197 | ₩20,197 | ₩20,197 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,331 | ₩21,000 | ₩20,064 | ₩20,197 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,873 | ₩22,873 | ₩20,331 | ₩20,465 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,669 | ₩23,541 | ₩21,401 | ₩21,936 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,809 | ₩24,344 | ₩22,739 | ₩22,739 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,732 | ₩23,943 | ₩19,127 | ₩23,809 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,529 | ₩19,930 | ₩17,522 | ₩19,261 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,860 | ₩19,261 | ₩18,860 | ₩19,261 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,994 | ₩18,994 | ₩18,860 | ₩18,860 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,860 | ₩18,860 | ₩18,860 | ₩18,860 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,592 | ₩19,529 | ₩18,592 | ₩18,860 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,930 | ₩20,010 | ₩19,930 | ₩20,010 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,395 | ₩21,067 | ₩19,395 | ₩21,067 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,599 | ₩20,732 | ₩20,465 | ₩20,732 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,274 | ₩24,076 | ₩20,732 | ₩20,732 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,669 | ₩22,338 | ₩21,669 | ₩22,338 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,134 | ₩21,134 | ₩21,134 | ₩21,134 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,338 | ₩22,338 | ₩21,401 | ₩21,936 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,732 | ₩23,274 | ₩20,732 | ₩21,936 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,465 | ₩22,605 | ₩17,656 | ₩21,134 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩27,019 | ₩28,223 | ₩20,866 | ₩21,000 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,490 | ₩29,159 | ₩26,885 | ₩27,019 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,631 | ₩31,834 | ₩28,022 | ₩30,096 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,299 | ₩32,236 | ₩31,166 | ₩31,567 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,811 | ₩33,640 | ₩32,503 | ₩32,637 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,627 | ₩34,576 | ₩32,236 | ₩32,436 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,814 | ₩33,841 | ₩32,904 | ₩33,841 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,162 | ₩34,242 | ₩30,096 | ₩34,108 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,166 | ₩31,166 | ₩30,229 | ₩30,229 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,704 | ₩32,704 | ₩30,764 | ₩30,898 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,771 | ₩32,771 | ₩31,968 | ₩32,570 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,102 | ₩34,108 | ₩32,102 | ₩33,573 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,306 | ₩33,975 | ₩31,433 | ₩32,102 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,318 | ₩37,318 | ₩34,777 | ₩35,580 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,389 | ₩38,389 | ₩36,917 | ₩36,917 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,255 | ₩38,522 | ₩38,255 | ₩38,389 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,720 | ₩38,656 | ₩37,720 | ₩38,389 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,469 | ₩38,509 | ₩37,318 | ₩38,121 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,121 | ₩38,121 | ₩37,185 | ₩37,318 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,389 | ₩38,522 | ₩37,720 | ₩38,389 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,446 | ₩39,378 | ₩35,045 | ₩38,389 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩37,051 | ₩37,987 | ₩33,440 | ₩35,312 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,586 | ₩38,924 | ₩36,516 | ₩37,987 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,236 | ₩36,783 | ₩32,236 | ₩35,713 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,720 | ₩40,529 | ₩31,634 | ₩32,931 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,127 | ₩42,535 | ₩38,255 | ₩40,529 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,783 | ₩39,592 | ₩36,783 | ₩39,592 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,185 | ₩37,318 | ₩36,248 | ₩36,783 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,981 | ₩38,255 | ₩35,847 | ₩37,225 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,440 | ₩40,796 | ₩33,440 | ₩36,382 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,299 | ₩33,172 | ₩30,096 | ₩33,172 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,232 | ₩31,500 | ₩30,497 | ₩31,232 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,497 | ₩30,550 | ₩29,467 | ₩29,828 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,831 | ₩30,898 | ₩29,427 | ₩30,430 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,828 | ₩31,032 | ₩29,828 | ₩30,497 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,420 | ₩29,828 | ₩26,738 | ₩29,694 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,153 | ₩28,022 | ₩27,019 | ₩27,755 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,561 | ₩29,828 | ₩28,357 | ₩28,357 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,618 | ₩30,229 | ₩26,618 | ₩29,962 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,538 | ₩27,822 | ₩26,538 | ₩26,818 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,217 | ₩28,531 | ₩26,217 | ₩27,153 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩25,013 | ₩28,490 | ₩25,013 | ₩27,955 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,488 | ₩25,414 | ₩23,488 | ₩25,147 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,806 | ₩24,076 | ₩22,739 | ₩23,943 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,873 | ₩23,408 | ₩22,739 | ₩23,274 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,261 | ₩23,408 | ₩22,739 | ₩23,274 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,471 | ₩22,739 | ₩22,070 | ₩22,739 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,097 | ₩22,873 | ₩21,669 | ₩22,471 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,204 | ₩23,140 | ₩22,204 | ₩22,471 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,274 | ₩23,274 | ₩23,274 | ₩23,274 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,873 | ₩23,274 | ₩22,605 | ₩23,274 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,669 | ₩22,204 | ₩21,669 | ₩22,204 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,070 | ₩22,471 | ₩21,535 | ₩21,669 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,739 | ₩23,408 | ₩21,669 | ₩21,669 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,471 | ₩22,605 | ₩22,471 | ₩22,605 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,338 | ₩22,338 | ₩21,535 | ₩22,070 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,471 | ₩22,873 | ₩22,070 | ₩22,231 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,739 | ₩24,076 | ₩22,605 | ₩23,006 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,739 | ₩24,076 | ₩22,739 | ₩22,739 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,408 | ₩23,809 | ₩22,739 | ₩22,739 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,147 | ₩25,147 | ₩23,809 | ₩24,210 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,809 | ₩23,822 | ₩23,408 | ₩23,809 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,408 | ₩24,076 | ₩23,408 | ₩23,876 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,943 | ₩24,076 | ₩23,394 | ₩23,408 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩25,013 | ₩25,013 | ₩23,541 | ₩23,541 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,815 | ₩25,815 | ₩24,210 | ₩24,745 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,478 | ₩24,611 | ₩24,210 | ₩24,478 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,809 | ₩24,946 | ₩23,809 | ₩24,277 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,280 | ₩25,414 | ₩24,678 | ₩25,147 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,147 | ₩25,682 | ₩24,611 | ₩25,347 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,414 | ₩26,150 | ₩25,013 | ₩25,147 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,879 | ₩26,083 | ₩24,745 | ₩25,815 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,133 | ₩25,682 | ₩24,879 | ₩25,347 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,545 | ₩25,066 | ₩24,010 | ₩24,678 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,280 | ₩25,414 | ₩24,344 | ₩25,013 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,414 | ₩25,949 | ₩23,555 | ₩24,076 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,408 | ₩25,682 | ₩23,408 | ₩25,147 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,274 | ₩24,076 | ₩22,873 | ₩24,036 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,943 | ₩23,943 | ₩23,140 | ₩23,140 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,943 | ₩23,943 | ₩23,006 | ₩23,541 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,408 | ₩24,344 | ₩22,739 | ₩22,873 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,675 | ₩23,809 | ₩22,739 | ₩22,739 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,338 | ₩23,408 | ₩22,338 | ₩22,739 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,471 | ₩23,408 | ₩22,471 | ₩23,408 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,605 | ₩22,873 | ₩22,605 | ₩22,873 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,076 | ₩24,076 | ₩22,338 | ₩22,739 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,478 | ₩24,478 | ₩23,809 | ₩23,943 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,879 | ₩25,013 | ₩23,809 | ₩23,809 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,809 | ₩25,013 | ₩23,541 | ₩24,745 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩23,006 | ₩24,478 | ₩23,006 | ₩24,344 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,070 | ₩23,675 | ₩22,070 | ₩22,605 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,873 | ₩22,873 | ₩22,271 | ₩22,338 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,341 | ₩23,341 | ₩22,873 | ₩22,873 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,140 | ₩23,140 | ₩22,752 | ₩22,752 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,224 | ₩24,224 | ₩22,471 | ₩22,605 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,274 | ₩23,675 | ₩23,140 | ₩23,675 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,936 | ₩23,207 | ₩21,936 | ₩22,806 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,204 | ₩22,873 | ₩21,401 | ₩21,401 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,913 | ₩23,247 | ₩21,803 | ₩22,137 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,076 | ₩24,585 | ₩22,338 | ₩22,873 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,147 | ₩25,147 | ₩24,023 | ₩24,023 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,210 | ₩24,812 | ₩23,408 | ₩24,344 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,140 | ₩24,879 | ₩22,338 | ₩23,809 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,401 | ₩24,344 | ₩21,134 | ₩23,140 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,936 | ₩22,070 | ₩21,268 | ₩21,401 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,669 | ₩22,204 | ₩21,134 | ₩21,669 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,732 | ₩21,602 | ₩20,599 | ₩21,602 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,465 | ₩21,268 | ₩19,930 | ₩19,930 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,064 | ₩20,679 | ₩19,796 | ₩20,532 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,070 | ₩22,070 | ₩19,796 | ₩19,796 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,070 | ₩22,471 | ₩20,866 | ₩20,866 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,803 | ₩23,675 | ₩21,803 | ₩23,006 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,057 | ₩23,675 | ₩22,057 | ₩23,140 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,204 | ₩23,408 | ₩21,401 | ₩22,806 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩25,013 | ₩25,013 | ₩22,204 | ₩23,541 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,873 | ₩25,147 | ₩22,873 | ₩24,611 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,732 | ₩22,404 | ₩20,732 | ₩22,097 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,134 | ₩22,070 | ₩20,866 | ₩21,268 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,936 | ₩22,257 | ₩21,134 | ₩21,669 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,465 | ₩22,739 | ₩20,465 | ₩22,739 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,478 | ₩24,478 | ₩23,140 | ₩23,140 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,873 | ₩24,879 | ₩22,739 | ₩24,478 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,134 | ₩23,675 | ₩21,000 | ₩23,274 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,471 | ₩22,471 | ₩21,000 | ₩21,535 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,736 | ₩22,097 | ₩20,465 | ₩21,080 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,739 | ₩23,408 | ₩21,268 | ₩22,338 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,860 | ₩24,076 | ₩18,726 | ₩22,873 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,726 | ₩20,197 | ₩18,726 | ₩19,662 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,994 | ₩19,127 | ₩18,860 | ₩19,127 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,127 | ₩20,331 | ₩18,994 | ₩19,261 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,860 | ₩19,930 | ₩18,726 | ₩19,529 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,325 | ₩19,368 | ₩18,325 | ₩18,726 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,860 | ₩19,529 | ₩18,191 | ₩19,395 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,924 | ₩19,662 | ₩17,790 | ₩19,395 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,924 | ₩18,726 | ₩17,790 | ₩18,459 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,389 | ₩18,592 | ₩17,389 | ₩17,924 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,720 | ₩18,592 | ₩16,720 | ₩18,592 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,255 | ₩18,592 | ₩17,255 | ₩18,057 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,459 | ₩20,331 | ₩16,987 | ₩20,064 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,261 | ₩19,261 | ₩18,459 | ₩18,592 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,860 | ₩20,050 | ₩18,860 | ₩18,994 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,459 | ₩19,261 | ₩18,191 | ₩19,261 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,860 | ₩19,034 | ₩17,656 | ₩18,191 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,064 | ₩20,064 | ₩16,987 | ₩17,121 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,599 | ₩21,401 | ₩19,930 | ₩20,331 | -1.30% | 460 |
|---|