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 | ₩12,010 | ₩12,264 | ₩11,063 | ₩11,076 | -7.78% | 5.8만 |
| 2026.10.08 | ₩10,703 | ₩12,304 | ₩10,436 | ₩11,837 | +10.60% | 13.7만 |
| 2026.10.07 | ₩11,276 | ₩11,276 | ₩11,276 | ₩11,276 | 0.00% | 6.7천 |
| 2026.10.06 | ₩11,557 | ₩12,010 | ₩10,676 | ₩11,210 | -3.00% | 5.9만 |
| 2026.10.05 | ₩10,582 | ₩13,091 | ₩10,582 | ₩11,597 | +9.58% | 21.5만 |
| 2026.10.02 | ₩10,275 | ₩12,104 | ₩9,742 | ₩11,316 | +10.13% | 10.7만 |
| 2026.10.01 | ₩10,009 | ₩10,115 | ₩9,579 | ₩9,969 | -0.40% | 4.9천 |
| 2026.09.30 | ₩11,703 | ₩12,264 | ₩9,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,009 |
| -14.48% |
| 6.1천 |
| 2026.09.29 | ₩12,918 | ₩14,025 | ₩11,503 | ₩11,503 | -10.95% | 8.9천 |
|---|
| 2026.09.28 | ₩13,999 | ₩14,092 | ₩12,904 | ₩12,904 | -7.82% | 7.9천 |
|---|
| 2026.09.25 | ₩14,906 | ₩15,533 | ₩13,518 | ₩14,079 | -5.55% | 2.2만 |
|---|
| 2026.09.24 | ₩14,479 | ₩16,054 | ₩14,039 | ₩15,106 | +4.33% | 11.6만 |
|---|
| 2026.09.23 | ₩13,558 | ₩16,080 | ₩13,198 | ₩14,746 | +8.76% | 17.6만 |
|---|
| 2026.09.22 | ₩14,893 | ₩15,573 | ₩13,418 | ₩13,552 | -9.01% | 1.7만 |
|---|
| 2026.09.21 | ₩14,012 | ₩14,613 | ₩13,999 | ₩14,613 | +4.29% | 3.1천 |
|---|
| 2026.09.18 | ₩14,012 | ₩15,093 | ₩13,185 | ₩13,318 | -4.95% | 2.3만 |
|---|
| 2026.09.17 | ₩13,105 | ₩13,358 | ₩13,105 | ₩13,331 | +1.73% | 1.1천 |
|---|
| 2026.09.16 | ₩14,186 | ₩14,439 | ₩12,117 | ₩13,025 | -8.18% | 9.7만 |
|---|
| 2026.09.15 | ₩16,601 | ₩16,601 | ₩13,065 | ₩13,812 | -16.80% | 7.8만 |
|---|
| 2026.09.14 | ₩15,653 | ₩17,930 | ₩15,113 | ₩16,948 | +8.27% | 23.9만 |
|---|
| 2026.09.11 | ₩15,106 | ₩17,975 | ₩14,112 | ₩16,161 | +6.98% | 33.7만 |
|---|
| 2026.09.10 | ₩16,681 | ₩16,868 | ₩14,012 | ₩15,693 | -5.92% | 16.6만 |
|---|
| 2026.09.09 | ₩24,114 | ₩25,422 | ₩16,414 | ₩17,655 | -26.78% | 23.6만 |
|---|
| 2026.09.08 | ₩24,034 | ₩30,293 | ₩22,126 | ₩25,088 | +4.39% | 72.8만 |
|---|
| 2026.09.04 | ₩18,683 | ₩26,810 | ₩18,683 | ₩24,955 | +33.57% | 34.3만 |
|---|
| 2026.09.03 | ₩18,443 | ₩21,232 | ₩18,015 | ₩19,083 | +3.47% | 13.6만 |
|---|
| 2026.09.02 | ₩19,096 | ₩19,136 | ₩19,096 | ₩19,136 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩16,814 | ₩19,350 | ₩15,440 | ₩19,337 | +15.00% | 9.1만 |
|---|
| 2026.08.31 | ₩18,910 | ₩18,910 | ₩18,269 | ₩18,549 | -1.91% | 1.3만 |
|---|
| 2026.08.28 | ₩16,801 | ₩18,082 | ₩16,801 | ₩18,015 | +7.23% | 2.6만 |
|---|
| 2026.08.27 | ₩16,361 | ₩18,426 | ₩16,361 | ₩17,415 | +6.44% | 7천 |
|---|
| 2026.08.26 | ₩16,694 | ₩16,694 | ₩16,681 | ₩16,681 | -0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,889 | ₩17,889 | ₩16,014 | ₩16,027 | -10.41% | 2천 |
|---|
| 2026.08.20 | ₩17,522 | ₩18,282 | ₩15,413 | ₩18,282 | +4.34% | 5천 |
|---|
| 2026.08.19 | ₩16,681 | ₩20,818 | ₩16,681 | ₩17,335 | +3.92% | 9.1천 |
|---|
| 2026.08.18 | ₩13,345 | ₩16,433 | ₩13,345 | ₩16,281 | +22.00% | 9.8천 |
|---|
| 2026.08.17 | ₩7,473 | ₩13,665 | ₩7,353 | ₩13,398 | +79.29% | 18.5만 |
|---|
| 2026.08.14 | ₩10,209 | ₩10,209 | ₩10,209 | ₩10,209 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩12,277 | ₩12,277 | ₩12,277 | ₩12,277 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩12,411 | ₩12,411 | ₩12,277 | ₩12,277 | -1.08% | 2.4천 |
|---|
| 2026.08.11 | ₩12,363 | ₩12,363 | ₩12,363 | ₩12,363 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩14,573 | ₩14,573 | ₩14,573 | ₩14,573 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩13,585 | ₩15,854 | ₩13,585 | ₩15,033 | +10.66% | 1만 |
|---|
| 2026.08.06 | ₩11,677 | ₩17,602 | ₩11,677 | ₩13,345 | +14.29% | 1.6만 |
|---|
| 2026.08.05 | ₩16,014 | ₩16,014 | ₩14,946 | ₩15,146 | -5.42% | 570 |
|---|
| 2026.08.04 | ₩18,282 | ₩18,282 | ₩16,014 | ₩16,014 | -12.41% | 650 |
|---|
| 2026.08.03 | ₩15,613 | ₩16,548 | ₩15,613 | ₩15,613 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩17,081 | ₩17,081 | ₩15,347 | ₩17,081 | 0.00% | 260 |
|---|
| 2026.07.30 | ₩14,813 | ₩17,081 | ₩14,813 | ₩15,547 | +4.95% | 440 |
|---|
| 2026.07.29 | ₩14,145 | ₩16,414 | ₩14,145 | ₩14,412 | +1.89% | 150 |
|---|
| 2026.07.28 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,880 | ₩16,281 | ₩14,145 | ₩15,880 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩16,948 | ₩16,948 | ₩16,668 | ₩16,668 | -1.65% | 80 |
|---|
| 2026.07.23 | ₩16,548 | ₩17,348 | ₩15,880 | ₩16,948 | +2.42% | 260 |
|---|
| 2026.07.22 | ₩14,412 | ₩16,147 | ₩14,412 | ₩16,147 | +12.04% | 550 |
|---|
| 2026.07.21 | ₩13,879 | ₩15,080 | ₩13,812 | ₩14,813 | +6.73% | 960 |
|---|
| 2026.07.20 | ₩17,348 | ₩17,949 | ₩14,546 | ₩14,679 | -15.38% | 2.9천 |
|---|
| 2026.07.17 | ₩16,814 | ₩16,814 | ₩16,147 | ₩16,681 | -0.79% | 730 |
|---|
| 2026.07.16 | ₩18,683 | ₩18,816 | ₩17,348 | ₩17,348 | -7.14% | 780 |
|---|
| 2026.07.15 | ₩17,615 | ₩18,349 | ₩17,615 | ₩18,349 | +4.17% | 200 |
|---|
| 2026.07.14 | ₩18,416 | ₩19,217 | ₩17,882 | ₩18,549 | +0.72% | 350 |
|---|
| 2026.07.13 | ₩18,549 | ₩19,350 | ₩18,549 | ₩18,683 | +0.72% | 300 |
|---|
| 2026.07.10 | ₩18,149 | ₩18,149 | ₩18,149 | ₩18,149 | 0.00% | 110 |
|---|
| 2026.07.09 | ₩17,989 | ₩18,749 | ₩17,882 | ₩18,683 | +3.86% | 430 |
|---|
| 2026.07.08 | ₩18,549 | ₩19,350 | ₩18,282 | ₩18,282 | -1.44% | 260 |
|---|
| 2026.07.07 | ₩20,017 | ₩20,017 | ₩18,149 | ₩18,683 | -6.67% | 890 |
|---|
| 2026.07.06 | ₩21,485 | ₩21,619 | ₩19,083 | ₩19,083 | -11.18% | 1.3천 |
|---|
| 2026.07.02 | ₩19,884 | ₩19,884 | ₩19,884 | ₩19,884 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩20,644 | ₩22,019 | ₩19,884 | ₩19,884 | -3.68% | 1.2천 |
|---|
| 2026.06.30 | ₩20,684 | ₩20,684 | ₩20,418 | ₩20,418 | -1.29% | 270 |
|---|
| 2026.06.29 | ₩20,818 | ₩20,951 | ₩20,418 | ₩20,818 | 0.00% | 160 |
|---|
| 2026.06.26 | ₩20,818 | ₩20,818 | ₩20,818 | ₩20,818 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩20,684 | ₩20,684 | ₩20,684 | ₩20,684 | 0.00% | 60 |
|---|
| 2026.06.24 | ₩20,418 | ₩21,885 | ₩20,284 | ₩21,885 | +7.19% | 910 |
|---|
| 2026.06.23 | ₩20,684 | ₩21,552 | ₩20,551 | ₩20,564 | -0.58% | 1.3천 |
|---|
| 2026.06.22 | ₩20,551 | ₩22,286 | ₩20,284 | ₩20,818 | +1.30% | 1천 |
|---|
| 2026.06.18 | ₩19,217 | ₩23,353 | ₩17,882 | ₩21,085 | +9.72% | 7.8만 |
|---|
| 2026.06.17 | ₩18,483 | ₩19,083 | ₩17,615 | ₩18,816 | +1.81% | 510 |
|---|
| 2026.06.16 | ₩18,015 | ₩18,683 | ₩17,882 | ₩17,882 | -0.74% | 610 |
|---|
| 2026.06.15 | ₩19,217 | ₩19,483 | ₩17,482 | ₩18,483 | -3.82% | 1.5천 |
|---|
| 2026.06.12 | ₩20,151 | ₩20,284 | ₩19,483 | ₩19,483 | -3.31% | 860 |
|---|
| 2026.06.11 | ₩20,017 | ₩20,017 | ₩19,884 | ₩19,884 | -0.67% | 280 |
|---|
| 2026.06.10 | ₩20,084 | ₩20,951 | ₩20,084 | ₩20,151 | +0.33% | 160 |
|---|
| 2026.06.09 | ₩20,151 | ₩20,151 | ₩20,151 | ₩20,151 | 0.00% | 60 |
|---|
| 2026.06.08 | ₩20,284 | ₩20,951 | ₩20,017 | ₩20,151 | -0.66% | 400 |
|---|
| 2026.06.05 | ₩22,820 | ₩22,820 | ₩20,284 | ₩20,418 | -10.53% | 2.3천 |
|---|
| 2026.06.04 | ₩21,619 | ₩23,487 | ₩21,352 | ₩21,885 | +1.23% | 1.7천 |
|---|
| 2026.06.03 | ₩23,754 | ₩24,288 | ₩22,686 | ₩22,686 | -4.49% | 440 |
|---|
| 2026.06.02 | ₩20,684 | ₩23,887 | ₩19,083 | ₩23,754 | +14.84% | 4.9천 |
|---|
| 2026.06.01 | ₩19,483 | ₩19,884 | ₩17,482 | ₩19,217 | -1.37% | 1.2천 |
|---|
| 2026.05.29 | ₩18,816 | ₩19,217 | ₩18,816 | ₩19,217 | +2.13% | 200 |
|---|
| 2026.05.28 | ₩18,950 | ₩18,950 | ₩18,816 | ₩18,816 | -0.70% | 380 |
|---|
| 2026.05.27 | ₩18,816 | ₩18,816 | ₩18,816 | ₩18,816 | 0.00% | 150 |
|---|
| 2026.05.26 | ₩18,549 | ₩19,483 | ₩18,549 | ₩18,816 | +1.44% | 520 |
|---|
| 2026.05.22 | ₩19,884 | ₩19,964 | ₩19,884 | ₩19,964 | +0.40% | 80 |
|---|
| 2026.05.21 | ₩19,350 | ₩21,018 | ₩19,350 | ₩21,018 | +8.62% | 460 |
|---|
| 2026.05.20 | ₩20,551 | ₩20,684 | ₩20,418 | ₩20,684 | +0.65% | 510 |
|---|
| 2026.05.19 | ₩23,220 | ₩24,021 | ₩20,684 | ₩20,684 | -10.92% | 1.7천 |
|---|
| 2026.05.18 | ₩21,619 | ₩22,286 | ₩21,619 | ₩22,286 | +3.09% | 550 |
|---|
| 2026.05.15 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 40 |
|---|
| 2026.05.14 | ₩22,286 | ₩22,286 | ₩21,352 | ₩21,885 | -1.80% | 470 |
|---|
| 2026.05.13 | ₩20,684 | ₩23,220 | ₩20,684 | ₩21,885 | +5.81% | 2.1천 |
|---|
| 2026.05.12 | ₩20,418 | ₩22,553 | ₩17,615 | ₩21,085 | +3.27% | 3.2천 |
|---|
| 2026.05.11 | ₩26,956 | ₩28,158 | ₩20,818 | ₩20,951 | -22.28% | 4.2천 |
|---|
| 2026.05.08 | ₩28,424 | ₩29,092 | ₩26,823 | ₩26,956 | -5.16% | 1천 |
|---|
| 2026.05.07 | ₩30,560 | ₩31,761 | ₩27,957 | ₩30,026 | -1.75% | 2천 |
|---|
| 2026.05.06 | ₩31,227 | ₩32,161 | ₩31,093 | ₩31,494 | +0.85% | 550 |
|---|
| 2026.05.05 | ₩32,735 | ₩33,562 | ₩32,428 | ₩32,561 | -0.53% | 230 |
|---|
| 2026.05.04 | ₩33,549 | ₩34,496 | ₩32,161 | ₩32,361 | -3.54% | 1.2천 |
|---|
| 2026.05.01 | ₩33,736 | ₩33,762 | ₩32,828 | ₩33,762 | +0.08% | 250 |
|---|
| 2026.04.30 | ₩30,093 | ₩34,163 | ₩30,026 | ₩34,029 | +13.08% | 2.3천 |
|---|
| 2026.04.29 | ₩31,093 | ₩31,093 | ₩30,159 | ₩30,159 | -3.00% | 270 |
|---|
| 2026.04.28 | ₩32,628 | ₩32,628 | ₩30,693 | ₩30,826 | -5.52% | 530 |
|---|
| 2026.04.27 | ₩32,695 | ₩32,695 | ₩31,894 | ₩32,495 | -0.61% | 140 |
|---|
| 2026.04.24 | ₩32,028 | ₩34,029 | ₩32,028 | ₩33,495 | +4.58% | 1.5천 |
|---|
| 2026.04.23 | ₩33,229 | ₩33,896 | ₩31,360 | ₩32,028 | -3.61% | 6.2천 |
|---|
| 2026.04.22 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩37,232 | ₩37,232 | ₩34,696 | ₩35,497 | -4.66% | 3.1천 |
|---|
| 2026.04.20 | ₩38,300 | ₩38,300 | ₩36,832 | ₩36,832 | -3.83% | 1천 |
|---|
| 2026.04.17 | ₩38,166 | ₩38,433 | ₩38,166 | ₩38,300 | +0.35% | 970 |
|---|
| 2026.04.16 | ₩37,632 | ₩38,566 | ₩37,632 | ₩38,300 | +1.77% | 2.3천 |
|---|
| 2026.04.15 | ₩38,380 | ₩38,420 | ₩37,232 | ₩38,033 | -0.90% | 1.4천 |
|---|
| 2026.04.14 | ₩38,033 | ₩38,033 | ₩37,099 | ₩37,232 | -2.11% | 1.9천 |
|---|
| 2026.04.13 | ₩38,300 | ₩38,433 | ₩37,632 | ₩38,300 | 0.00% | 1.6천 |
|---|
| 2026.04.10 | ₩35,364 | ₩39,287 | ₩34,963 | ₩38,300 | +8.30% | 3천 |
|---|
| 2026.04.09 | ₩36,965 | ₩37,899 | ₩33,362 | ₩35,230 | -4.69% | 3.3천 |
|---|
| 2026.04.08 | ₩37,499 | ₩38,833 | ₩36,431 | ₩37,899 | +1.07% | 6.4천 |
|---|
| 2026.04.07 | ₩32,161 | ₩36,698 | ₩32,161 | ₩35,631 | +10.79% | 1.5천 |
|---|
| 2026.04.06 | ₩37,632 | ₩40,435 | ₩31,560 | ₩32,855 | -12.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,034 | ₩42,436 | ₩38,166 | ₩40,435 | +1.00% | 7.4천 |
|---|
| 2026.04.01 | ₩36,698 | ₩39,501 | ₩36,698 | ₩39,501 | +7.64% | 3.5천 |
|---|
| 2026.03.31 | ₩37,099 | ₩37,232 | ₩36,164 | ₩36,698 | -1.08% | 1.6천 |
|---|
| 2026.03.30 | ₩35,898 | ₩38,166 | ₩35,764 | ₩37,139 | +3.46% | 4.4천 |
|---|
| 2026.03.27 | ₩33,362 | ₩40,702 | ₩33,362 | ₩36,298 | +8.80% | 9.7천 |
|---|
| 2026.03.26 | ₩31,227 | ₩33,095 | ₩30,026 | ₩33,095 | +5.98% | 4.6천 |
|---|
| 2026.03.25 | ₩31,160 | ₩31,427 | ₩30,426 | ₩31,160 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩30,426 | ₩30,480 | ₩29,399 | ₩29,759 | -2.19% | 2.3천 |
|---|
| 2026.03.23 | ₩30,760 | ₩30,826 | ₩29,359 | ₩30,359 | -1.30% | 2.5천 |
|---|
| 2026.03.20 | ₩29,759 | ₩30,960 | ₩29,759 | ₩30,426 | +2.24% | 1.1천 |
|---|
| 2026.03.19 | ₩27,357 | ₩29,759 | ₩26,676 | ₩29,625 | +8.29% | 1.7천 |
|---|
| 2026.03.18 | ₩27,090 | ₩27,957 | ₩26,956 | ₩27,690 | +2.22% | 980 |
|---|
| 2026.03.17 | ₩29,492 | ₩29,759 | ₩28,291 | ₩28,291 | -4.07% | 3.5천 |
|---|
| 2026.03.16 | ₩26,556 | ₩30,159 | ₩26,556 | ₩29,892 | +12.56% | 4.7천 |
|---|
| 2026.03.13 | ₩26,476 | ₩27,757 | ₩26,476 | ₩26,756 | +1.06% | 300 |
|---|
| 2026.03.12 | ₩26,156 | ₩28,464 | ₩26,156 | ₩27,090 | +3.57% | 3.3천 |
|---|
| 2026.03.11 | ₩24,955 | ₩28,424 | ₩24,955 | ₩27,891 | +11.76% | 5.9천 |
|---|
| 2026.03.10 | ₩23,433 | ₩25,355 | ₩23,433 | ₩25,088 | +7.06% | 2.9천 |
|---|
| 2026.03.09 | ₩22,753 | ₩24,021 | ₩22,686 | ₩23,887 | +4.99% | 1.1천 |
|---|
| 2026.03.06 | ₩22,820 | ₩23,353 | ₩22,686 | ₩23,220 | +1.75% | 1.2천 |
|---|
| 2026.03.05 | ₩23,207 | ₩23,353 | ₩22,686 | ₩23,220 | +0.06% | 2.7천 |
|---|
| 2026.03.04 | ₩22,419 | ₩22,686 | ₩22,019 | ₩22,686 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩22,046 | ₩22,820 | ₩21,619 | ₩22,419 | +1.69% | 1.3천 |
|---|
| 2026.03.02 | ₩22,152 | ₩23,087 | ₩22,152 | ₩22,419 | +1.20% | 1.3천 |
|---|
| 2026.02.27 | ₩23,220 | ₩23,220 | ₩23,220 | ₩23,220 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩22,820 | ₩23,220 | ₩22,553 | ₩23,220 | +1.75% | 850 |
|---|
| 2026.02.25 | ₩21,619 | ₩22,152 | ₩21,619 | ₩22,152 | +2.47% | 970 |
|---|
| 2026.02.24 | ₩22,019 | ₩22,419 | ₩21,485 | ₩21,619 | -1.82% | 1.7천 |
|---|
| 2026.02.23 | ₩22,686 | ₩23,353 | ₩21,619 | ₩21,619 | -4.71% | 810 |
|---|
| 2026.02.20 | ₩22,419 | ₩22,553 | ₩22,419 | ₩22,553 | +0.60% | 200 |
|---|
| 2026.02.19 | ₩22,286 | ₩22,286 | ₩21,485 | ₩22,019 | -1.20% | 840 |
|---|
| 2026.02.18 | ₩22,419 | ₩22,820 | ₩22,019 | ₩22,179 | -1.07% | 1천 |
|---|
| 2026.02.17 | ₩22,686 | ₩24,021 | ₩22,553 | ₩22,953 | +1.18% | 2.7천 |
|---|
| 2026.02.13 | ₩22,686 | ₩24,021 | ₩22,686 | ₩22,686 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩23,353 | ₩23,754 | ₩22,686 | ₩22,686 | -2.86% | 980 |
|---|
| 2026.02.11 | ₩25,088 | ₩25,088 | ₩23,754 | ₩24,154 | -3.72% | 1.6천 |
|---|
| 2026.02.10 | ₩23,754 | ₩23,767 | ₩23,353 | ₩23,754 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,353 | ₩24,021 | ₩23,353 | ₩23,820 | +2.00% | 390 |
|---|
| 2026.02.06 | ₩23,887 | ₩24,021 | ₩23,340 | ₩23,353 | -2.23% | 560 |
|---|
| 2026.02.05 | ₩24,955 | ₩24,955 | ₩23,487 | ₩23,487 | -5.88% | 3천 |
|---|
| 2026.02.04 | ₩25,755 | ₩25,755 | ₩24,154 | ₩24,688 | -4.15% | 1.2천 |
|---|
| 2026.02.03 | ₩24,421 | ₩24,554 | ₩24,154 | ₩24,421 | 0.00% | 850 |
|---|
| 2026.02.02 | ₩23,754 | ₩24,888 | ₩23,754 | ₩24,221 | +1.97% | 880 |
|---|
| 2026.01.30 | ₩25,222 | ₩25,355 | ₩24,621 | ₩25,088 | -0.53% | 860 |
|---|
| 2026.01.29 | ₩25,088 | ₩25,622 | ₩24,554 | ₩25,288 | +0.80% | 1.5천 |
|---|
| 2026.01.28 | ₩25,355 | ₩26,089 | ₩24,955 | ₩25,088 | -1.05% | 3.4천 |
|---|
| 2026.01.27 | ₩24,821 | ₩26,022 | ₩24,688 | ₩25,755 | +3.76% | 1.4천 |
|---|
| 2026.01.26 | ₩25,075 | ₩25,622 | ₩24,821 | ₩25,288 | +0.85% | 1.8천 |
|---|
| 2026.01.23 | ₩24,488 | ₩25,008 | ₩23,954 | ₩24,621 | +0.54% | 650 |
|---|
| 2026.01.22 | ₩25,222 | ₩25,355 | ₩24,288 | ₩24,955 | -1.06% | 950 |
|---|
| 2026.01.21 | ₩25,355 | ₩25,889 | ₩23,500 | ₩24,021 | -5.26% | 3.2천 |
|---|
| 2026.01.20 | ₩23,353 | ₩25,622 | ₩23,353 | ₩25,088 | +7.43% | 8.3천 |
|---|
| 2026.01.16 | ₩23,220 | ₩24,021 | ₩22,820 | ₩23,981 | +3.28% | 780 |
|---|
| 2026.01.15 | ₩23,887 | ₩23,887 | ₩23,087 | ₩23,087 | -3.35% | 910 |
|---|
| 2026.01.14 | ₩23,887 | ₩23,887 | ₩22,953 | ₩23,487 | -1.68% | 1.1천 |
|---|
| 2026.01.13 | ₩23,353 | ₩24,288 | ₩22,686 | ₩22,820 | -2.29% | 3.9천 |
|---|
| 2026.01.12 | ₩23,620 | ₩23,754 | ₩22,686 | ₩22,686 | -3.95% | 3.4천 |
|---|
| 2026.01.09 | ₩22,286 | ₩23,353 | ₩22,286 | ₩22,686 | +1.80% | 2.3천 |
|---|
| 2026.01.08 | ₩22,419 | ₩23,353 | ₩22,419 | ₩23,353 | +4.17% | 2.6천 |
|---|
| 2026.01.07 | ₩22,553 | ₩22,820 | ₩22,553 | ₩22,820 | +1.18% | 360 |
|---|
| 2026.01.06 | ₩24,021 | ₩24,021 | ₩22,286 | ₩22,686 | -5.56% | 1.6천 |
|---|
| 2026.01.05 | ₩24,421 | ₩24,421 | ₩23,754 | ₩23,887 | -2.19% | 880 |
|---|
| 2026.01.02 | ₩24,821 | ₩24,955 | ₩23,754 | ₩23,754 | -4.30% | 1.1천 |
|---|
| 2025.12.31 | ₩23,754 | ₩24,955 | ₩23,487 | ₩24,688 | +3.93% | 2.9천 |
|---|
| 2025.12.30 | ₩22,953 | ₩24,421 | ₩22,953 | ₩24,288 | +5.81% | 2.1천 |
|---|
| 2025.12.29 | ₩22,019 | ₩23,620 | ₩22,019 | ₩22,553 | +2.42% | 1.2천 |
|---|
| 2025.12.26 | ₩22,820 | ₩22,820 | ₩22,219 | ₩22,286 | -2.34% | 550 |
|---|
| 2025.12.24 | ₩23,287 | ₩23,287 | ₩22,820 | ₩22,820 | -2.01% | 370 |
|---|
| 2025.12.23 | ₩23,087 | ₩23,087 | ₩22,700 | ₩22,700 | -1.68% | 530 |
|---|
| 2025.12.22 | ₩24,167 | ₩24,167 | ₩22,419 | ₩22,553 | -6.68% | 1.2천 |
|---|
| 2025.12.19 | ₩23,220 | ₩23,620 | ₩23,087 | ₩23,620 | +1.72% | 1.9천 |
|---|
| 2025.12.18 | ₩21,885 | ₩23,153 | ₩21,885 | ₩22,753 | +3.96% | 1.2천 |
|---|
| 2025.12.17 | ₩22,152 | ₩22,820 | ₩21,352 | ₩21,352 | -3.61% | 2.7천 |
|---|
| 2025.12.16 | ₩22,860 | ₩23,193 | ₩21,752 | ₩22,086 | -3.39% | 2천 |
|---|
| 2025.12.15 | ₩24,021 | ₩24,528 | ₩22,286 | ₩22,820 | -5.00% | 9천 |
|---|
| 2025.12.12 | ₩25,088 | ₩25,088 | ₩23,967 | ₩23,967 | -4.47% | 4천 |
|---|
| 2025.12.11 | ₩24,154 | ₩24,755 | ₩23,353 | ₩24,288 | +0.55% | 3.8천 |
|---|
| 2025.12.10 | ₩23,087 | ₩24,821 | ₩22,286 | ₩23,754 | +2.89% | 7.4천 |
|---|
| 2025.12.09 | ₩21,352 | ₩24,288 | ₩21,085 | ₩23,087 | +8.12% | 1.1만 |
|---|
| 2025.12.08 | ₩21,885 | ₩22,019 | ₩21,218 | ₩21,352 | -2.44% | 4.2천 |
|---|
| 2025.12.05 | ₩21,619 | ₩22,152 | ₩21,085 | ₩21,619 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩20,684 | ₩21,552 | ₩20,551 | ₩21,552 | +4.19% | 1.7천 |
|---|
| 2025.12.03 | ₩20,418 | ₩21,218 | ₩19,884 | ₩19,884 | -2.61% | 3.2천 |
|---|
| 2025.12.02 | ₩20,017 | ₩20,631 | ₩19,750 | ₩20,484 | +2.33% | 1만 |
|---|
| 2025.12.01 | ₩22,019 | ₩22,019 | ₩19,750 | ₩19,750 | -10.30% | 6.6천 |
|---|
| 2025.11.28 | ₩22,019 | ₩22,419 | ₩20,818 | ₩20,818 | -5.45% | 3.6천 |
|---|
| 2025.11.26 | ₩21,752 | ₩23,620 | ₩21,752 | ₩22,953 | +5.52% | 1.1천 |
|---|
| 2025.11.25 | ₩22,006 | ₩23,620 | ₩22,006 | ₩23,087 | +4.91% | 970 |
|---|
| 2025.11.24 | ₩22,152 | ₩23,353 | ₩21,352 | ₩22,753 | +2.71% | 3.1천 |
|---|
| 2025.11.21 | ₩24,955 | ₩24,955 | ₩22,152 | ₩23,487 | -5.88% | 4.7천 |
|---|
| 2025.11.20 | ₩22,820 | ₩25,088 | ₩22,820 | ₩24,554 | +7.60% | 1.2만 |
|---|
| 2025.11.19 | ₩20,684 | ₩22,353 | ₩20,684 | ₩22,046 | +6.58% | 550 |
|---|
| 2025.11.18 | ₩21,085 | ₩22,019 | ₩20,818 | ₩21,218 | +0.63% | 1.4천 |
|---|
| 2025.11.17 | ₩21,885 | ₩22,206 | ₩21,085 | ₩21,619 | -1.22% | 3.9천 |
|---|
| 2025.11.14 | ₩20,418 | ₩22,686 | ₩20,418 | ₩22,686 | +11.11% | 2.7천 |
|---|
| 2025.11.13 | ₩24,421 | ₩24,421 | ₩23,087 | ₩23,087 | -5.46% | 1.8천 |
|---|
| 2025.11.12 | ₩22,820 | ₩24,821 | ₩22,686 | ₩24,421 | +7.02% | 1.1만 |
|---|
| 2025.11.11 | ₩21,085 | ₩23,620 | ₩20,951 | ₩23,220 | +10.13% | 4.4천 |
|---|
| 2025.11.10 | ₩22,419 | ₩22,419 | ₩20,951 | ₩21,485 | -4.17% | 1.9천 |
|---|
| 2025.11.07 | ₩21,685 | ₩22,046 | ₩20,418 | ₩21,031 | -3.02% | 2.9천 |
|---|
| 2025.11.06 | ₩22,686 | ₩23,353 | ₩21,218 | ₩22,286 | -1.76% | 1.3만 |
|---|
| 2025.11.05 | ₩18,816 | ₩24,021 | ₩18,683 | ₩22,820 | +21.28% | 2.6만 |
|---|
| 2025.11.04 | ₩18,683 | ₩20,151 | ₩18,683 | ₩19,617 | +5.00% | 5.8천 |
|---|
| 2025.11.03 | ₩18,950 | ₩19,083 | ₩18,816 | ₩19,083 | +0.70% | 1.8천 |
|---|
| 2025.10.31 | ₩19,083 | ₩20,284 | ₩18,950 | ₩19,217 | +0.70% | 8천 |
|---|
| 2025.10.30 | ₩18,816 | ₩19,884 | ₩18,683 | ₩19,483 | +3.55% | 2.6천 |
|---|
| 2025.10.29 | ₩18,282 | ₩19,323 | ₩18,282 | ₩18,683 | +2.19% | 5.2천 |
|---|
| 2025.10.28 | ₩18,816 | ₩19,483 | ₩18,149 | ₩19,350 | +2.84% | 2.2천 |
|---|
| 2025.10.27 | ₩17,882 | ₩19,617 | ₩17,749 | ₩19,350 | +8.21% | 7천 |
|---|
| 2025.10.24 | ₩17,882 | ₩18,683 | ₩17,749 | ₩18,416 | +2.99% | 4.3천 |
|---|
| 2025.10.23 | ₩17,348 | ₩18,549 | ₩17,348 | ₩17,882 | +3.08% | 7.1천 |
|---|
| 2025.10.22 | ₩16,681 | ₩18,549 | ₩16,681 | ₩18,549 | +11.20% | 1.7만 |
|---|
| 2025.10.21 | ₩17,215 | ₩18,549 | ₩17,215 | ₩18,015 | +4.65% | 1.9만 |
|---|
| 2025.10.20 | ₩18,416 | ₩20,284 | ₩16,948 | ₩20,017 | +8.70% | 154.9만 |
|---|
| 2025.10.17 | ₩19,217 | ₩19,217 | ₩18,416 | ₩18,549 | -3.47% | 980 |
|---|
| 2025.10.16 | ₩18,816 | ₩20,004 | ₩18,816 | ₩18,950 | +0.71% | 520 |
|---|
| 2025.10.15 | ₩18,416 | ₩19,217 | ₩18,149 | ₩19,217 | +4.35% | 830 |
|---|
| 2025.10.14 | ₩18,816 | ₩18,990 | ₩17,615 | ₩18,149 | -3.55% | 2.2천 |
|---|
| 2025.10.13 | ₩20,017 | ₩20,017 | ₩16,948 | ₩17,081 | -14.67% | 5.9천 |
|---|
| 2025.10.10 | ₩20,551 | ₩21,352 | ₩19,884 | ₩20,284 | -1.30% | 460 |
|---|