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 | ₩12,013 | ₩12,267 | ₩11,065 | ₩11,079 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,705 | ₩12,307 | ₩10,438 | ₩11,840 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,279 | ₩11,279 | ₩11,279 | ₩11,279 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,559 | ₩12,013 | ₩10,678 | ₩11,212 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,585 | ₩13,094 | ₩10,585 | ₩11,599 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,278 | ₩12,107 | ₩9,744 | ₩11,319 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,011 | ₩10,118 | ₩9,581 | ₩9,971 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,706 | ₩12,267 | ₩9,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,011 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,921 | ₩14,029 | ₩11,506 | ₩11,506 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩14,002 | ₩14,095 | ₩12,907 | ₩12,907 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,910 | ₩15,537 | ₩13,521 | ₩14,082 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,482 | ₩16,058 | ₩14,042 | ₩15,110 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,561 | ₩16,084 | ₩13,201 | ₩14,749 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,896 | ₩15,577 | ₩13,421 | ₩13,555 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,015 | ₩14,616 | ₩14,002 | ₩14,616 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,015 | ₩15,096 | ₩13,188 | ₩13,321 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,108 | ₩13,361 | ₩13,108 | ₩13,335 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,189 | ₩14,442 | ₩12,120 | ₩13,028 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,605 | ₩16,605 | ₩13,068 | ₩13,815 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,657 | ₩17,934 | ₩15,116 | ₩16,952 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,110 | ₩17,980 | ₩14,115 | ₩16,164 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,685 | ₩16,872 | ₩14,015 | ₩15,697 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,120 | ₩25,428 | ₩16,418 | ₩17,659 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,040 | ₩30,300 | ₩22,131 | ₩25,094 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,687 | ₩26,816 | ₩18,687 | ₩24,961 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,447 | ₩21,237 | ₩18,020 | ₩19,087 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,101 | ₩19,141 | ₩19,101 | ₩19,141 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,818 | ₩19,354 | ₩15,444 | ₩19,341 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,914 | ₩18,914 | ₩18,273 | ₩18,554 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,805 | ₩18,086 | ₩16,805 | ₩18,020 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,365 | ₩18,431 | ₩16,365 | ₩17,419 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,698 | ₩16,698 | ₩16,685 | ₩16,685 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,111 | ₩16,111 | ₩16,111 | ₩16,111 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,111 | ₩16,111 | ₩16,111 | ₩16,111 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,893 | ₩17,893 | ₩16,017 | ₩16,031 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,526 | ₩18,287 | ₩15,417 | ₩18,287 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,685 | ₩20,823 | ₩16,685 | ₩17,339 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,348 | ₩16,437 | ₩13,348 | ₩16,284 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,475 | ₩13,668 | ₩7,355 | ₩13,401 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,211 | ₩10,211 | ₩10,211 | ₩10,211 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,280 | ₩12,280 | ₩12,280 | ₩12,280 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,414 | ₩12,414 | ₩12,280 | ₩12,280 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,365 | ₩12,365 | ₩12,365 | ₩12,365 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,576 | ₩14,576 | ₩14,576 | ₩14,576 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,588 | ₩15,857 | ₩13,588 | ₩15,036 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,679 | ₩17,606 | ₩11,679 | ₩13,348 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,017 | ₩16,017 | ₩14,950 | ₩15,150 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,287 | ₩18,287 | ₩16,017 | ₩16,017 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,617 | ₩16,551 | ₩15,617 | ₩15,617 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,085 | ₩17,085 | ₩15,350 | ₩17,085 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,816 | ₩17,085 | ₩14,816 | ₩15,550 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,149 | ₩16,418 | ₩14,149 | ₩14,416 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,884 | ₩16,284 | ₩14,149 | ₩15,884 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,952 | ₩16,952 | ₩16,672 | ₩16,672 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,551 | ₩17,352 | ₩15,884 | ₩16,952 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,416 | ₩16,151 | ₩14,416 | ₩16,151 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,882 | ₩15,083 | ₩13,815 | ₩14,816 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,352 | ₩17,953 | ₩14,549 | ₩14,683 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,818 | ₩16,818 | ₩16,151 | ₩16,685 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,687 | ₩18,821 | ₩17,352 | ₩17,352 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,619 | ₩18,353 | ₩17,619 | ₩18,353 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,420 | ₩19,221 | ₩17,886 | ₩18,554 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,554 | ₩19,354 | ₩18,554 | ₩18,687 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,153 | ₩18,153 | ₩18,153 | ₩18,153 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩17,993 | ₩18,754 | ₩17,886 | ₩18,687 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,554 | ₩19,354 | ₩18,287 | ₩18,287 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,022 | ₩20,022 | ₩18,153 | ₩18,687 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,490 | ₩21,624 | ₩19,087 | ₩19,087 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,888 | ₩19,888 | ₩19,888 | ₩19,888 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,649 | ₩22,024 | ₩19,888 | ₩19,888 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,689 | ₩20,689 | ₩20,422 | ₩20,422 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,823 | ₩20,956 | ₩20,422 | ₩20,823 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,823 | ₩20,823 | ₩20,823 | ₩20,823 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,689 | ₩20,689 | ₩20,689 | ₩20,689 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,422 | ₩21,891 | ₩20,289 | ₩21,891 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,689 | ₩21,557 | ₩20,556 | ₩20,569 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,556 | ₩22,291 | ₩20,289 | ₩20,823 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,221 | ₩23,359 | ₩17,886 | ₩21,090 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,487 | ₩19,087 | ₩17,619 | ₩18,821 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,020 | ₩18,687 | ₩17,886 | ₩17,886 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,221 | ₩19,488 | ₩17,486 | ₩18,487 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,289 | ₩19,488 | ₩19,488 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,022 | ₩20,022 | ₩19,888 | ₩19,888 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,089 | ₩20,956 | ₩20,089 | ₩20,155 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,155 | ₩20,155 | ₩20,155 | ₩20,155 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,289 | ₩20,956 | ₩20,022 | ₩20,155 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,825 | ₩22,825 | ₩20,289 | ₩20,422 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,624 | ₩23,492 | ₩21,357 | ₩21,891 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,759 | ₩24,293 | ₩22,691 | ₩22,691 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,689 | ₩23,893 | ₩19,087 | ₩23,759 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,488 | ₩19,888 | ₩17,486 | ₩19,221 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,821 | ₩19,221 | ₩18,821 | ₩19,221 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,954 | ₩18,954 | ₩18,821 | ₩18,821 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,821 | ₩18,821 | ₩18,821 | ₩18,821 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,554 | ₩19,488 | ₩18,554 | ₩18,821 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,888 | ₩19,968 | ₩19,888 | ₩19,968 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,354 | ₩21,023 | ₩19,354 | ₩21,023 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,556 | ₩20,689 | ₩20,422 | ₩20,689 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,225 | ₩24,026 | ₩20,689 | ₩20,689 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,624 | ₩22,291 | ₩21,624 | ₩22,291 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,090 | ₩21,090 | ₩21,090 | ₩21,090 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,291 | ₩22,291 | ₩21,357 | ₩21,891 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,689 | ₩23,225 | ₩20,689 | ₩21,891 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,422 | ₩22,558 | ₩17,619 | ₩21,090 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,963 | ₩28,164 | ₩20,823 | ₩20,956 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,431 | ₩29,098 | ₩26,829 | ₩26,963 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,567 | ₩31,768 | ₩27,964 | ₩30,033 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,234 | ₩32,168 | ₩31,101 | ₩31,501 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,742 | ₩33,570 | ₩32,435 | ₩32,569 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,557 | ₩34,504 | ₩32,168 | ₩32,369 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,743 | ₩33,770 | ₩32,836 | ₩33,770 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,100 | ₩34,171 | ₩30,033 | ₩34,037 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,101 | ₩31,101 | ₩30,166 | ₩30,166 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,636 | ₩32,636 | ₩30,700 | ₩30,834 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,702 | ₩32,702 | ₩31,901 | ₩32,502 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,035 | ₩34,037 | ₩32,035 | ₩33,503 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,236 | ₩33,904 | ₩31,368 | ₩32,035 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,241 | ₩37,241 | ₩34,705 | ₩35,505 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,308 | ₩38,308 | ₩36,840 | ₩36,840 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,175 | ₩38,442 | ₩38,175 | ₩38,308 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,641 | ₩38,575 | ₩37,641 | ₩38,308 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,389 | ₩38,429 | ₩37,241 | ₩38,042 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,042 | ₩38,042 | ₩37,107 | ₩37,241 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,308 | ₩38,442 | ₩37,641 | ₩38,308 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,372 | ₩39,296 | ₩34,971 | ₩38,308 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩36,974 | ₩37,908 | ₩33,370 | ₩35,238 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,508 | ₩38,842 | ₩36,440 | ₩37,908 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,168 | ₩36,707 | ₩32,168 | ₩35,639 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,641 | ₩40,444 | ₩31,568 | ₩32,863 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,044 | ₩42,446 | ₩38,175 | ₩40,444 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,707 | ₩39,510 | ₩36,707 | ₩39,510 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,107 | ₩37,241 | ₩36,173 | ₩36,707 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,906 | ₩38,175 | ₩35,772 | ₩37,147 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,370 | ₩40,711 | ₩33,370 | ₩36,306 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,234 | ₩33,103 | ₩30,033 | ₩33,103 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,167 | ₩31,434 | ₩30,433 | ₩31,167 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,433 | ₩30,487 | ₩29,405 | ₩29,766 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,767 | ₩30,834 | ₩29,365 | ₩30,366 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,766 | ₩30,967 | ₩29,766 | ₩30,433 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,363 | ₩29,766 | ₩26,682 | ₩29,632 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,096 | ₩27,964 | ₩26,963 | ₩27,697 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,499 | ₩29,766 | ₩28,298 | ₩28,298 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,562 | ₩30,166 | ₩26,562 | ₩29,899 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,482 | ₩27,764 | ₩26,482 | ₩26,763 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,162 | ₩28,471 | ₩26,162 | ₩27,096 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,961 | ₩28,431 | ₩24,961 | ₩27,897 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,439 | ₩25,361 | ₩23,439 | ₩25,094 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,758 | ₩24,026 | ₩22,691 | ₩23,893 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,825 | ₩23,359 | ₩22,691 | ₩23,225 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,212 | ₩23,359 | ₩22,691 | ₩23,225 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,424 | ₩22,691 | ₩22,024 | ₩22,691 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,051 | ₩22,825 | ₩21,624 | ₩22,424 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,158 | ₩23,092 | ₩22,158 | ₩22,424 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,825 | ₩23,225 | ₩22,558 | ₩23,225 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,624 | ₩22,158 | ₩21,624 | ₩22,158 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,024 | ₩22,424 | ₩21,490 | ₩21,624 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,691 | ₩23,359 | ₩21,624 | ₩21,624 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,424 | ₩22,558 | ₩22,424 | ₩22,558 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,291 | ₩22,291 | ₩21,490 | ₩22,024 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,424 | ₩22,825 | ₩22,024 | ₩22,184 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,691 | ₩24,026 | ₩22,558 | ₩22,958 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,691 | ₩24,026 | ₩22,691 | ₩22,691 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,359 | ₩23,759 | ₩22,691 | ₩22,691 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,094 | ₩25,094 | ₩23,759 | ₩24,160 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,759 | ₩23,773 | ₩23,359 | ₩23,759 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,359 | ₩24,026 | ₩23,359 | ₩23,826 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,893 | ₩24,026 | ₩23,345 | ₩23,359 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,961 | ₩24,961 | ₩23,492 | ₩23,492 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,761 | ₩25,761 | ₩24,160 | ₩24,694 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,427 | ₩24,560 | ₩24,160 | ₩24,427 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,759 | ₩24,894 | ₩23,759 | ₩24,226 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,228 | ₩25,361 | ₩24,627 | ₩25,094 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,094 | ₩25,628 | ₩24,560 | ₩25,294 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,361 | ₩26,095 | ₩24,961 | ₩25,094 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,827 | ₩26,028 | ₩24,694 | ₩25,761 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,081 | ₩25,628 | ₩24,827 | ₩25,294 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,493 | ₩25,014 | ₩23,959 | ₩24,627 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,228 | ₩25,361 | ₩24,293 | ₩24,961 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,361 | ₩25,895 | ₩23,506 | ₩24,026 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,359 | ₩25,628 | ₩23,359 | ₩25,094 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,225 | ₩24,026 | ₩22,825 | ₩23,986 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,893 | ₩23,893 | ₩23,092 | ₩23,092 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,893 | ₩23,893 | ₩22,958 | ₩23,492 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,359 | ₩24,293 | ₩22,691 | ₩22,825 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,626 | ₩23,759 | ₩22,691 | ₩22,691 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,291 | ₩23,359 | ₩22,291 | ₩22,691 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,424 | ₩23,359 | ₩22,424 | ₩23,359 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,558 | ₩22,825 | ₩22,558 | ₩22,825 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,026 | ₩24,026 | ₩22,291 | ₩22,691 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,427 | ₩24,427 | ₩23,759 | ₩23,893 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,827 | ₩24,961 | ₩23,759 | ₩23,759 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,759 | ₩24,961 | ₩23,492 | ₩24,694 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,958 | ₩24,427 | ₩22,958 | ₩24,293 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,024 | ₩23,626 | ₩22,024 | ₩22,558 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,825 | ₩22,825 | ₩22,224 | ₩22,291 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,292 | ₩23,292 | ₩22,825 | ₩22,825 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,092 | ₩23,092 | ₩22,705 | ₩22,705 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,173 | ₩24,173 | ₩22,424 | ₩22,558 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,225 | ₩23,626 | ₩23,092 | ₩23,626 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,891 | ₩23,159 | ₩21,891 | ₩22,758 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,158 | ₩22,825 | ₩21,357 | ₩21,357 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,865 | ₩23,199 | ₩21,757 | ₩22,091 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,026 | ₩24,533 | ₩22,291 | ₩22,825 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,094 | ₩25,094 | ₩23,973 | ₩23,973 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,160 | ₩24,760 | ₩23,359 | ₩24,293 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,092 | ₩24,827 | ₩22,291 | ₩23,759 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,357 | ₩24,293 | ₩21,090 | ₩23,092 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,891 | ₩22,024 | ₩21,223 | ₩21,357 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,624 | ₩22,158 | ₩21,090 | ₩21,624 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,689 | ₩21,557 | ₩20,556 | ₩21,557 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,422 | ₩21,223 | ₩19,888 | ₩19,888 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,022 | ₩20,636 | ₩19,755 | ₩20,489 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,024 | ₩22,024 | ₩19,755 | ₩19,755 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,024 | ₩22,424 | ₩20,823 | ₩20,823 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,757 | ₩23,626 | ₩21,757 | ₩22,958 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,011 | ₩23,626 | ₩22,011 | ₩23,092 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,158 | ₩23,359 | ₩21,357 | ₩22,758 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,961 | ₩24,961 | ₩22,158 | ₩23,492 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,825 | ₩25,094 | ₩22,825 | ₩24,560 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,689 | ₩22,358 | ₩20,689 | ₩22,051 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,090 | ₩22,024 | ₩20,823 | ₩21,223 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,891 | ₩22,211 | ₩21,090 | ₩21,624 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,422 | ₩22,691 | ₩20,422 | ₩22,691 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,427 | ₩24,427 | ₩23,092 | ₩23,092 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,825 | ₩24,827 | ₩22,691 | ₩24,427 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,090 | ₩23,626 | ₩20,956 | ₩23,225 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,424 | ₩22,424 | ₩20,956 | ₩21,490 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,690 | ₩22,051 | ₩20,422 | ₩21,036 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,691 | ₩23,359 | ₩21,223 | ₩22,291 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,821 | ₩24,026 | ₩18,687 | ₩22,825 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,687 | ₩20,155 | ₩18,687 | ₩19,621 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,954 | ₩19,087 | ₩18,821 | ₩19,087 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,087 | ₩20,289 | ₩18,954 | ₩19,221 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,821 | ₩19,888 | ₩18,687 | ₩19,488 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,287 | ₩19,328 | ₩18,287 | ₩18,687 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,821 | ₩19,488 | ₩18,153 | ₩19,354 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,886 | ₩19,621 | ₩17,753 | ₩19,354 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,886 | ₩18,687 | ₩17,753 | ₩18,420 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,352 | ₩18,554 | ₩17,352 | ₩17,886 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,685 | ₩18,554 | ₩16,685 | ₩18,554 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,219 | ₩18,554 | ₩17,219 | ₩18,020 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,420 | ₩20,289 | ₩16,952 | ₩20,022 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,221 | ₩19,221 | ₩18,420 | ₩18,554 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,821 | ₩20,009 | ₩18,821 | ₩18,954 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,420 | ₩19,221 | ₩18,153 | ₩19,221 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,821 | ₩18,994 | ₩17,619 | ₩18,153 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,022 | ₩20,022 | ₩16,952 | ₩17,085 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,556 | ₩21,357 | ₩19,888 | ₩20,289 | -1.30% | 460 |
|---|