시장 데이터를 불러오는 중
전체 종목
Grove Collaborative Holdings, Inc. Class A Common Stock 과거 주가
Grove Collaborative Holdings, Inc. Class A Common Stock · GROV · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grove Collaborative Holdings, Inc. Class A Common Stock · GROV · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,362 | ₩1,429 | ₩1,355 | ₩1,389 | +1.96% | 6.7만 |
| 2026.10.08 | ₩1,402 | ₩1,416 | ₩1,375 | ₩1,375 | -1.90% | 7.5만 |
| 2026.10.07 | ₩1,349 | ₩1,429 | ₩1,349 | ₩1,416 | +4.95% | 4.1만 |
| 2026.10.06 | ₩1,442 | ₩1,469 | ₩1,362 | ₩1,375 | -4.63% | 32.3만 |
| 2026.10.05 | ₩1,402 | ₩1,429 | ₩1,362 | ₩1,389 | -0.95% | 5.7만 |
| 2026.10.02 | ₩1,414 | ₩1,429 | ₩1,379 | ₩1,389 | -1.79% | 3.1만 |
| 2026.10.01 | ₩1,389 | ₩1,428 | ₩1,362 | ₩1,362 | -1.92% | 3.5만 |
| 2026.09.30 | ₩1,389 | ₩1,442 | ₩1,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,416 |
| +1.92% |
| 13만 |
| 2026.09.29 | ₩1,416 | ₩1,456 | ₩1,389 | ₩1,402 | -0.94% | 5만 |
|---|
| 2026.09.28 | ₩1,442 | ₩1,482 | ₩1,416 | ₩1,429 | -0.93% | 22.4만 |
|---|
| 2026.09.25 | ₩1,402 | ₩1,442 | ₩1,377 | ₩1,416 | +0.95% | 1.9만 |
|---|
| 2026.09.24 | ₩1,416 | ₩1,429 | ₩1,335 | ₩1,402 | -0.94% | 3.2만 |
|---|
| 2026.09.23 | ₩1,375 | ₩1,416 | ₩1,375 | ₩1,402 | +1.94% | 7.6만 |
|---|
| 2026.09.22 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,362 | +0.99% | 2.7만 |
|---|
| 2026.09.21 | ₩1,375 | ₩1,416 | ₩1,375 | ₩1,389 | +0.97% | 6.8만 |
|---|
| 2026.09.18 | ₩1,416 | ₩1,416 | ₩1,362 | ₩1,389 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,402 | +3.96% | 2.7만 |
|---|
| 2026.09.16 | ₩1,335 | ₩1,429 | ₩1,322 | ₩1,349 | +1.00% | 2.8만 |
|---|
| 2026.09.15 | ₩1,362 | ₩1,394 | ₩1,321 | ₩1,335 | -1.96% | 27만 |
|---|
| 2026.09.14 | ₩1,322 | ₩1,402 | ₩1,282 | ₩1,362 | +3.03% | 4.7만 |
|---|
| 2026.09.11 | ₩1,329 | ₩1,456 | ₩1,329 | ₩1,349 | +1.51% | 14.8만 |
|---|
| 2026.09.10 | ₩1,416 | ₩1,416 | ₩1,389 | ₩1,402 | -0.94% | 1.8만 |
|---|
| 2026.09.09 | ₩1,416 | ₩1,442 | ₩1,375 | ₩1,416 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩1,442 | ₩1,462 | ₩1,389 | ₩1,429 | -0.93% | 3.2만 |
|---|
| 2026.09.04 | ₩1,362 | ₩1,449 | ₩1,362 | ₩1,429 | +4.90% | 8.9만 |
|---|
| 2026.09.03 | ₩1,469 | ₩1,496 | ₩1,389 | ₩1,402 | -4.55% | 33.1만 |
|---|
| 2026.09.02 | ₩1,362 | ₩1,469 | ₩1,362 | ₩1,469 | +7.84% | 46.3만 |
|---|
| 2026.09.01 | ₩1,322 | ₩1,469 | ₩1,322 | ₩1,375 | +4.04% | 35.7만 |
|---|
| 2026.08.31 | ₩1,334 | ₩1,334 | ₩1,229 | ₩1,306 | -2.10% | 1.8만 |
|---|
| 2026.08.28 | ₩1,313 | ₩1,416 | ₩1,293 | ₩1,334 | +1.63% | 1만 |
|---|
| 2026.08.27 | ₩1,275 | ₩1,416 | ₩1,255 | ₩1,329 | +4.19% | 12.1만 |
|---|
| 2026.08.26 | ₩1,295 | ₩1,349 | ₩1,281 | ₩1,301 | +0.41% | 2.5만 |
|---|
| 2026.08.25 | ₩1,309 | ₩1,341 | ₩1,295 | ₩1,306 | -0.20% | 3.6만 |
|---|
| 2026.08.24 | ₩1,262 | ₩1,287 | ₩1,152 | ₩1,229 | -2.65% | 6만 |
|---|
| 2026.08.21 | ₩1,375 | ₩1,389 | ₩1,257 | ₩1,309 | -4.85% | 7.8만 |
|---|
| 2026.08.20 | ₩1,349 | ₩1,402 | ₩1,349 | ₩1,389 | +2.97% | 2.2만 |
|---|
| 2026.08.19 | ₩1,402 | ₩1,429 | ₩1,375 | ₩1,375 | -1.90% | 1.2만 |
|---|
| 2026.08.18 | ₩1,416 | ₩1,426 | ₩1,362 | ₩1,389 | -1.89% | 1만 |
|---|
| 2026.08.17 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,389 | +2.97% | 2.7만 |
|---|
| 2026.08.14 | ₩1,375 | ₩1,402 | ₩1,362 | ₩1,375 | 0.00% | 6만 |
|---|
| 2026.08.13 | ₩1,375 | ₩1,402 | ₩1,375 | ₩1,375 | 0.00% | 2.3만 |
|---|
| 2026.08.12 | ₩1,416 | ₩1,442 | ₩1,369 | ₩1,389 | -1.89% | 5.7만 |
|---|
| 2026.08.11 | ₩1,402 | ₩1,469 | ₩1,362 | ₩1,389 | -0.95% | 3.2만 |
|---|
| 2026.08.10 | ₩1,442 | ₩1,442 | ₩1,375 | ₩1,416 | -1.85% | 1.7만 |
|---|
| 2026.08.07 | ₩1,349 | ₩1,482 | ₩1,349 | ₩1,442 | +6.93% | 2.7만 |
|---|
| 2026.08.06 | ₩1,469 | ₩1,496 | ₩1,449 | ₩1,496 | +1.82% | 1.9만 |
|---|
| 2026.08.05 | ₩1,482 | ₩1,482 | ₩1,389 | ₩1,482 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩1,469 | ₩1,522 | ₩1,429 | ₩1,469 | 0.00% | 3.6만 |
|---|
| 2026.08.03 | ₩1,522 | ₩1,549 | ₩1,442 | ₩1,456 | -4.39% | 7.3만 |
|---|
| 2026.07.31 | ₩1,482 | ₩1,484 | ₩1,442 | ₩1,469 | -0.90% | 2만 |
|---|
| 2026.07.30 | ₩1,482 | ₩1,496 | ₩1,442 | ₩1,442 | -2.70% | 2.4만 |
|---|
| 2026.07.29 | ₩1,549 | ₩1,549 | ₩1,416 | ₩1,456 | -6.03% | 1.6만 |
|---|
| 2026.07.28 | ₩1,506 | ₩1,562 | ₩1,429 | ₩1,482 | -1.60% | 2.4만 |
|---|
| 2026.07.27 | ₩1,429 | ₩1,509 | ₩1,429 | ₩1,456 | +1.87% | 8.8천 |
|---|
| 2026.07.24 | ₩1,442 | ₩1,469 | ₩1,429 | ₩1,429 | -0.93% | 9.6천 |
|---|
| 2026.07.23 | ₩1,462 | ₩1,509 | ₩1,402 | ₩1,429 | -2.28% | 3만 |
|---|
| 2026.07.22 | ₩1,469 | ₩1,509 | ₩1,442 | ₩1,456 | -0.91% | 1.6만 |
|---|
| 2026.07.21 | ₩1,416 | ₩1,509 | ₩1,416 | ₩1,482 | +4.72% | 1.5만 |
|---|
| 2026.07.20 | ₩1,429 | ₩1,482 | ₩1,402 | ₩1,429 | 0.00% | 2만 |
|---|
| 2026.07.17 | ₩1,456 | ₩1,509 | ₩1,416 | ₩1,442 | -0.92% | 1만 |
|---|
| 2026.07.16 | ₩1,442 | ₩1,522 | ₩1,429 | ₩1,456 | +0.93% | 7.1만 |
|---|
| 2026.07.15 | ₩1,442 | ₩1,562 | ₩1,416 | ₩1,429 | -0.93% | 4.3만 |
|---|
| 2026.07.14 | ₩1,469 | ₩1,509 | ₩1,442 | ₩1,456 | -0.91% | 3.2만 |
|---|
| 2026.07.13 | ₩1,469 | ₩1,530 | ₩1,416 | ₩1,442 | -1.82% | 5.1만 |
|---|
| 2026.07.10 | ₩1,482 | ₩1,536 | ₩1,409 | ₩1,456 | -1.80% | 4만 |
|---|
| 2026.07.09 | ₩1,589 | ₩1,683 | ₩1,442 | ₩1,469 | -7.56% | 20.9만 |
|---|
| 2026.07.08 | ₩1,629 | ₩1,723 | ₩1,602 | ₩1,616 | -0.82% | 4만 |
|---|
| 2026.07.07 | ₩1,589 | ₩1,709 | ₩1,576 | ₩1,616 | +1.68% | 9.5천 |
|---|
| 2026.07.06 | ₩1,643 | ₩1,669 | ₩1,602 | ₩1,602 | -2.44% | 2만 |
|---|
| 2026.07.02 | ₩1,723 | ₩1,749 | ₩1,616 | ₩1,669 | -3.10% | 2.9만 |
|---|
| 2026.07.01 | ₩1,696 | ₩1,749 | ₩1,656 | ₩1,683 | -0.79% | 1.2만 |
|---|
| 2026.06.30 | ₩1,696 | ₩1,756 | ₩1,656 | ₩1,669 | -1.57% | 3.7만 |
|---|
| 2026.06.29 | ₩1,749 | ₩1,751 | ₩1,643 | ₩1,709 | -2.29% | 2.8만 |
|---|
| 2026.06.26 | ₩1,656 | ₩1,749 | ₩1,549 | ₩1,736 | +4.84% | 7.7만 |
|---|
| 2026.06.25 | ₩1,656 | ₩1,723 | ₩1,616 | ₩1,669 | +0.81% | 12.8만 |
|---|
| 2026.06.24 | ₩1,616 | ₩1,656 | ₩1,609 | ₩1,643 | +1.65% | 2.5만 |
|---|
| 2026.06.23 | ₩1,616 | ₩1,643 | ₩1,602 | ₩1,629 | +0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩1,629 | ₩1,656 | ₩1,585 | ₩1,602 | -1.64% | 2.7만 |
|---|
| 2026.06.18 | ₩1,629 | ₩1,656 | ₩1,549 | ₩1,656 | +1.64% | 3.9만 |
|---|
| 2026.06.17 | ₩1,669 | ₩1,669 | ₩1,616 | ₩1,643 | -1.60% | 1.8만 |
|---|
| 2026.06.16 | ₩1,602 | ₩1,669 | ₩1,549 | ₩1,656 | +3.33% | 8.1만 |
|---|
| 2026.06.15 | ₩1,589 | ₩1,669 | ₩1,576 | ₩1,589 | 0.00% | 15.6만 |
|---|
| 2026.06.12 | ₩1,589 | ₩1,643 | ₩1,562 | ₩1,602 | +0.84% | 4.1만 |
|---|
| 2026.06.11 | ₩1,656 | ₩1,656 | ₩1,402 | ₩1,616 | -2.42% | 21.9만 |
|---|
| 2026.06.10 | ₩1,669 | ₩1,669 | ₩1,596 | ₩1,629 | -2.40% | 7만 |
|---|
| 2026.06.09 | ₩1,643 | ₩1,656 | ₩1,589 | ₩1,643 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩1,589 | ₩1,643 | ₩1,538 | ₩1,616 | +1.68% | 4.8만 |
|---|
| 2026.06.05 | ₩1,629 | ₩1,629 | ₩1,522 | ₩1,536 | -5.74% | 3.8만 |
|---|
| 2026.06.04 | ₩1,509 | ₩1,656 | ₩1,509 | ₩1,656 | +9.73% | 7.9만 |
|---|
| 2026.06.03 | ₩1,496 | ₩1,549 | ₩1,492 | ₩1,522 | +1.79% | 4.4만 |
|---|
| 2026.06.02 | ₩1,522 | ₩1,576 | ₩1,509 | ₩1,536 | +0.88% | 6.4만 |
|---|
| 2026.06.01 | ₩1,522 | ₩1,602 | ₩1,476 | ₩1,496 | -1.75% | 8.5만 |
|---|
| 2026.05.29 | ₩1,562 | ₩1,606 | ₩1,549 | ₩1,562 | 0.00% | 3.5만 |
|---|
| 2026.05.28 | ₩1,629 | ₩1,669 | ₩1,549 | ₩1,616 | -0.82% | 4.9만 |
|---|
| 2026.05.27 | ₩1,643 | ₩1,656 | ₩1,602 | ₩1,643 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩1,656 | ₩1,656 | ₩1,552 | ₩1,629 | -1.61% | 7.7만 |
|---|
| 2026.05.22 | ₩1,616 | ₩1,669 | ₩1,616 | ₩1,656 | +2.48% | 1.6만 |
|---|
| 2026.05.21 | ₩1,602 | ₩1,669 | ₩1,502 | ₩1,629 | +1.67% | 13.7만 |
|---|
| 2026.05.20 | ₩1,602 | ₩1,643 | ₩1,576 | ₩1,629 | +1.67% | 4.7만 |
|---|
| 2026.05.19 | ₩1,562 | ₩1,616 | ₩1,549 | ₩1,576 | +0.85% | 3.7만 |
|---|
| 2026.05.18 | ₩1,616 | ₩1,616 | ₩1,562 | ₩1,602 | -0.83% | 2.3만 |
|---|
| 2026.05.15 | ₩1,643 | ₩1,656 | ₩1,416 | ₩1,616 | -1.63% | 7.1만 |
|---|
| 2026.05.14 | ₩1,669 | ₩1,709 | ₩1,629 | ₩1,656 | -0.80% | 3.8만 |
|---|
| 2026.05.13 | ₩1,723 | ₩1,723 | ₩1,656 | ₩1,669 | -3.10% | 1.4만 |
|---|
| 2026.05.12 | ₩1,749 | ₩1,749 | ₩1,629 | ₩1,709 | -2.29% | 3.5만 |
|---|
| 2026.05.11 | ₩1,696 | ₩1,749 | ₩1,683 | ₩1,736 | +2.36% | 8.4만 |
|---|
| 2026.05.08 | ₩1,696 | ₩1,749 | ₩1,683 | ₩1,723 | +1.57% | 7.1만 |
|---|
| 2026.05.07 | ₩1,629 | ₩1,696 | ₩1,616 | ₩1,669 | +2.46% | 4.8만 |
|---|
| 2026.05.06 | ₩1,549 | ₩1,669 | ₩1,549 | ₩1,616 | +4.31% | 12.5만 |
|---|
| 2026.05.05 | ₩1,469 | ₩1,562 | ₩1,456 | ₩1,549 | +5.45% | 2.9만 |
|---|
| 2026.05.04 | ₩1,536 | ₩1,536 | ₩1,442 | ₩1,482 | -3.48% | 4.8만 |
|---|
| 2026.05.01 | ₩1,496 | ₩1,552 | ₩1,482 | ₩1,549 | +3.57% | 15.8만 |
|---|
| 2026.04.30 | ₩1,469 | ₩1,492 | ₩1,442 | ₩1,482 | +0.91% | 13.5만 |
|---|
| 2026.04.29 | ₩1,429 | ₩1,469 | ₩1,429 | ₩1,456 | +1.87% | 1.2만 |
|---|
| 2026.04.28 | ₩1,469 | ₩1,488 | ₩1,442 | ₩1,442 | -1.82% | 1.2만 |
|---|
| 2026.04.27 | ₩1,496 | ₩1,510 | ₩1,402 | ₩1,456 | -2.68% | 5.3만 |
|---|
| 2026.04.24 | ₩1,509 | ₩1,521 | ₩1,416 | ₩1,456 | -3.54% | 5.1만 |
|---|
| 2026.04.23 | ₩1,643 | ₩1,715 | ₩1,446 | ₩1,456 | -11.38% | 7.3만 |
|---|
| 2026.04.22 | ₩1,696 | ₩1,723 | ₩1,643 | ₩1,643 | -3.15% | 1.9만 |
|---|
| 2026.04.21 | ₩1,723 | ₩1,723 | ₩1,683 | ₩1,709 | -0.78% | 1.4만 |
|---|
| 2026.04.20 | ₩1,776 | ₩1,785 | ₩1,669 | ₩1,696 | -4.51% | 3만 |
|---|
| 2026.04.17 | ₩1,816 | ₩1,816 | ₩1,763 | ₩1,776 | -2.21% | 1.9만 |
|---|
| 2026.04.16 | ₩1,816 | ₩1,816 | ₩1,763 | ₩1,816 | 0.00% | 7.1만 |
|---|
| 2026.04.15 | ₩1,749 | ₩1,803 | ₩1,709 | ₩1,789 | +2.29% | 2.8만 |
|---|
| 2026.04.14 | ₩1,789 | ₩1,789 | ₩1,709 | ₩1,763 | -1.49% | 3.2만 |
|---|
| 2026.04.13 | ₩1,829 | ₩1,829 | ₩1,749 | ₩1,803 | -1.46% | 5.8만 |
|---|
| 2026.04.10 | ₩1,803 | ₩1,843 | ₩1,776 | ₩1,843 | +2.22% | 1.9만 |
|---|
| 2026.04.09 | ₩1,883 | ₩1,883 | ₩1,816 | ₩1,843 | -2.13% | 2.6만 |
|---|
| 2026.04.08 | ₩1,843 | ₩1,883 | ₩1,789 | ₩1,856 | +0.72% | 18.2만 |
|---|
| 2026.04.07 | ₩1,763 | ₩1,803 | ₩1,723 | ₩1,776 | +0.76% | 18만 |
|---|
| 2026.04.06 | ₩1,723 | ₩1,763 | ₩1,699 | ₩1,763 | +2.33% | 5.6만 |
|---|
| 2026.04.02 | ₩1,669 | ₩1,749 | ₩1,669 | ₩1,696 | +1.60% | 3.3천 |
|---|
| 2026.04.01 | ₩1,709 | ₩1,763 | ₩1,696 | ₩1,723 | +0.78% | 22.1만 |
|---|
| 2026.03.31 | ₩1,643 | ₩1,736 | ₩1,643 | ₩1,709 | +4.07% | 14.9만 |
|---|
| 2026.03.30 | ₩1,656 | ₩1,696 | ₩1,616 | ₩1,616 | -2.42% | 4.4만 |
|---|
| 2026.03.27 | ₩1,709 | ₩1,709 | ₩1,602 | ₩1,629 | -4.69% | 14.9만 |
|---|
| 2026.03.26 | ₩1,789 | ₩1,803 | ₩1,736 | ₩1,736 | -2.99% | 9.6천 |
|---|
| 2026.03.25 | ₩1,883 | ₩1,883 | ₩1,736 | ₩1,776 | -5.67% | 15.4만 |
|---|
| 2026.03.24 | ₩1,870 | ₩1,883 | ₩1,829 | ₩1,829 | -2.14% | 2만 |
|---|
| 2026.03.23 | ₩1,923 | ₩1,923 | ₩1,817 | ₩1,870 | -2.78% | 14.8만 |
|---|
| 2026.03.20 | ₩1,749 | ₩1,870 | ₩1,676 | ₩1,870 | +6.87% | 35.3만 |
|---|
| 2026.03.19 | ₩1,736 | ₩1,763 | ₩1,696 | ₩1,723 | -0.77% | 1.9만 |
|---|
| 2026.03.18 | ₩1,696 | ₩1,763 | ₩1,683 | ₩1,683 | -0.79% | 9.5천 |
|---|
| 2026.03.17 | ₩1,696 | ₩1,788 | ₩1,696 | ₩1,736 | +2.36% | 2.2만 |
|---|
| 2026.03.16 | ₩1,709 | ₩1,803 | ₩1,709 | ₩1,709 | 0.00% | 8.8만 |
|---|
| 2026.03.13 | ₩1,669 | ₩1,736 | ₩1,669 | ₩1,709 | +2.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,709 | ₩1,749 | ₩1,683 | ₩1,683 | -1.56% | 2만 |
|---|
| 2026.03.11 | ₩1,723 | ₩1,789 | ₩1,683 | ₩1,696 | -1.55% | 15.9만 |
|---|
| 2026.03.10 | ₩1,709 | ₩1,763 | ₩1,683 | ₩1,709 | 0.00% | 11.4만 |
|---|
| 2026.03.09 | ₩1,723 | ₩1,723 | ₩1,616 | ₩1,683 | -2.33% | 3.8만 |
|---|
| 2026.03.06 | ₩1,696 | ₩1,749 | ₩1,643 | ₩1,723 | +1.57% | 33.1만 |
|---|
| 2026.03.05 | ₩1,776 | ₩1,803 | ₩1,709 | ₩1,709 | -3.76% | 2.1만 |
|---|
| 2026.03.04 | ₩1,803 | ₩1,829 | ₩1,696 | ₩1,763 | -2.22% | 13.7만 |
|---|
| 2026.03.03 | ₩1,870 | ₩1,870 | ₩1,776 | ₩1,803 | -3.57% | 14만 |
|---|
| 2026.03.02 | ₩1,883 | ₩1,903 | ₩1,829 | ₩1,870 | -0.71% | 13.2만 |
|---|
| 2026.02.27 | ₩1,936 | ₩1,950 | ₩1,870 | ₩1,883 | -2.76% | 1.8만 |
|---|
| 2026.02.26 | ₩1,919 | ₩1,963 | ₩1,890 | ₩1,950 | +1.60% | 22.6만 |
|---|
| 2026.02.25 | ₩1,816 | ₩1,923 | ₩1,816 | ₩1,896 | +4.41% | 3.5만 |
|---|
| 2026.02.24 | ₩1,950 | ₩1,950 | ₩1,749 | ₩1,829 | -6.16% | 2.2만 |
|---|
| 2026.02.23 | ₩2,043 | ₩2,043 | ₩1,883 | ₩1,910 | -6.54% | 2.4만 |
|---|
| 2026.02.20 | ₩1,996 | ₩2,056 | ₩1,950 | ₩2,030 | +1.67% | 5만 |
|---|
| 2026.02.19 | ₩2,003 | ₩2,034 | ₩1,963 | ₩2,016 | +0.67% | 1.9만 |
|---|
| 2026.02.18 | ₩2,030 | ₩2,043 | ₩1,976 | ₩2,016 | -0.66% | 9.6천 |
|---|
| 2026.02.17 | ₩2,056 | ₩2,056 | ₩1,990 | ₩2,056 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩2,043 | ₩2,056 | ₩2,016 | ₩2,030 | -0.65% | 3.6만 |
|---|
| 2026.02.12 | ₩1,963 | ₩2,043 | ₩1,963 | ₩2,003 | +2.04% | 8.2만 |
|---|
| 2026.02.11 | ₩2,003 | ₩2,003 | ₩1,923 | ₩1,976 | -1.33% | 5.3만 |
|---|
| 2026.02.10 | ₩1,963 | ₩2,022 | ₩1,950 | ₩1,990 | +1.36% | 5만 |
|---|
| 2026.02.09 | ₩2,003 | ₩2,056 | ₩1,870 | ₩2,016 | +0.67% | 12.7만 |
|---|
| 2026.02.06 | ₩2,003 | ₩2,070 | ₩2,003 | ₩2,043 | +2.00% | 16.7만 |
|---|
| 2026.02.05 | ₩1,990 | ₩2,016 | ₩1,970 | ₩1,976 | -0.67% | 2만 |
|---|
| 2026.02.04 | ₩2,030 | ₩2,036 | ₩1,990 | ₩2,003 | -1.32% | 5만 |
|---|
| 2026.02.03 | ₩2,016 | ₩2,043 | ₩1,990 | ₩2,043 | +1.32% | 4.1만 |
|---|
| 2026.02.02 | ₩1,976 | ₩2,003 | ₩1,923 | ₩1,976 | 0.00% | 6.2만 |
|---|
| 2026.01.30 | ₩2,003 | ₩2,016 | ₩1,956 | ₩1,963 | -2.00% | 3.8만 |
|---|
| 2026.01.29 | ₩1,963 | ₩2,030 | ₩1,936 | ₩2,030 | +3.40% | 1.3만 |
|---|
| 2026.01.28 | ₩2,030 | ₩2,030 | ₩1,963 | ₩2,003 | -1.32% | 5.6만 |
|---|
| 2026.01.27 | ₩1,923 | ₩2,030 | ₩1,883 | ₩2,016 | +4.86% | 8.4만 |
|---|
| 2026.01.26 | ₩1,910 | ₩1,936 | ₩1,870 | ₩1,910 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩1,797 | ₩1,870 | ₩1,763 | ₩1,870 | +4.01% | 2.9만 |
|---|
| 2026.01.22 | ₩1,736 | ₩1,789 | ₩1,723 | ₩1,776 | +2.31% | 23.7만 |
|---|
| 2026.01.21 | ₩1,736 | ₩1,763 | ₩1,536 | ₩1,723 | -0.77% | 8.3만 |
|---|
| 2026.01.20 | ₩1,683 | ₩1,743 | ₩1,683 | ₩1,709 | +1.59% | 7.6만 |
|---|
| 2026.01.16 | ₩1,696 | ₩1,736 | ₩1,656 | ₩1,736 | +2.36% | 2.6만 |
|---|
| 2026.01.15 | ₩1,696 | ₩1,735 | ₩1,683 | ₩1,723 | +1.57% | 5.8만 |
|---|
| 2026.01.14 | ₩1,683 | ₩1,689 | ₩1,576 | ₩1,683 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩1,629 | ₩1,683 | ₩1,589 | ₩1,683 | +3.28% | 5.8만 |
|---|
| 2026.01.12 | ₩1,643 | ₩1,669 | ₩1,602 | ₩1,643 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩1,669 | ₩1,683 | ₩1,643 | ₩1,643 | -1.60% | 5.3천 |
|---|
| 2026.01.08 | ₩1,589 | ₩1,656 | ₩1,589 | ₩1,656 | +4.20% | 1.8만 |
|---|
| 2026.01.07 | ₩1,629 | ₩1,667 | ₩1,576 | ₩1,576 | -3.28% | 1.7만 |
|---|
| 2026.01.06 | ₩1,568 | ₩1,663 | ₩1,568 | ₩1,616 | +3.07% | 4.8만 |
|---|
| 2026.01.05 | ₩1,536 | ₩1,602 | ₩1,501 | ₩1,602 | +4.35% | 1.8만 |
|---|
| 2026.01.02 | ₩1,482 | ₩1,542 | ₩1,456 | ₩1,496 | +0.90% | 22.2만 |
|---|
| 2025.12.31 | ₩1,456 | ₩1,514 | ₩1,434 | ₩1,469 | +0.92% | 5.4만 |
|---|
| 2025.12.30 | ₩1,509 | ₩1,509 | ₩1,442 | ₩1,469 | -2.65% | 2.8만 |
|---|
| 2025.12.29 | ₩1,562 | ₩1,589 | ₩1,496 | ₩1,509 | -3.42% | 1.1만 |
|---|
| 2025.12.26 | ₩1,562 | ₩1,596 | ₩1,536 | ₩1,576 | +0.85% | 2.1만 |
|---|
| 2025.12.24 | ₩1,589 | ₩1,669 | ₩1,562 | ₩1,562 | -1.68% | 4.8천 |
|---|
| 2025.12.23 | ₩1,643 | ₩1,669 | ₩1,536 | ₩1,602 | -2.44% | 5.4만 |
|---|
| 2025.12.22 | ₩1,643 | ₩1,643 | ₩1,602 | ₩1,629 | -0.81% | 1.2만 |
|---|
| 2025.12.19 | ₩1,643 | ₩1,643 | ₩1,589 | ₩1,602 | -2.44% | 3.2만 |
|---|
| 2025.12.18 | ₩1,629 | ₩1,629 | ₩1,589 | ₩1,616 | -0.82% | 6.1천 |
|---|
| 2025.12.17 | ₩1,576 | ₩1,663 | ₩1,562 | ₩1,602 | +1.69% | 8.8만 |
|---|
| 2025.12.16 | ₩1,643 | ₩1,696 | ₩1,562 | ₩1,562 | -4.88% | 6.7만 |
|---|
| 2025.12.15 | ₩1,723 | ₩1,723 | ₩1,656 | ₩1,669 | -3.10% | 4.1만 |
|---|
| 2025.12.12 | ₩1,736 | ₩1,803 | ₩1,723 | ₩1,723 | -0.77% | 2.1만 |
|---|
| 2025.12.11 | ₩1,723 | ₩1,763 | ₩1,723 | ₩1,763 | +2.33% | 3.2만 |
|---|
| 2025.12.10 | ₩1,669 | ₩1,736 | ₩1,641 | ₩1,709 | +2.40% | 2.7만 |
|---|
| 2025.12.09 | ₩1,643 | ₩1,723 | ₩1,629 | ₩1,696 | +3.25% | 4만 |
|---|
| 2025.12.08 | ₩1,709 | ₩1,776 | ₩1,622 | ₩1,643 | -3.91% | 2.6만 |
|---|
| 2025.12.05 | ₩1,776 | ₩1,776 | ₩1,656 | ₩1,669 | -6.02% | 4.6만 |
|---|
| 2025.12.04 | ₩1,763 | ₩1,797 | ₩1,763 | ₩1,776 | +0.76% | 3.6만 |
|---|
| 2025.12.03 | ₩1,816 | ₩1,816 | ₩1,789 | ₩1,803 | -0.74% | 2.7만 |
|---|
| 2025.12.02 | ₩1,789 | ₩1,829 | ₩1,789 | ₩1,829 | +2.24% | 5.2만 |
|---|
| 2025.12.01 | ₩1,776 | ₩1,843 | ₩1,776 | ₩1,816 | +2.26% | 7.6만 |
|---|
| 2025.11.28 | ₩1,816 | ₩1,856 | ₩1,789 | ₩1,829 | +0.74% | 14.7만 |
|---|
| 2025.11.26 | ₩1,816 | ₩1,837 | ₩1,789 | ₩1,789 | -1.47% | 6.7만 |
|---|
| 2025.11.25 | ₩1,870 | ₩1,870 | ₩1,776 | ₩1,829 | -2.14% | 6.4만 |
|---|
| 2025.11.24 | ₩1,803 | ₩1,856 | ₩1,776 | ₩1,843 | +2.22% | 2.4만 |
|---|
| 2025.11.21 | ₩1,816 | ₩1,843 | ₩1,776 | ₩1,803 | -0.74% | 9.5만 |
|---|
| 2025.11.20 | ₩1,763 | ₩1,870 | ₩1,763 | ₩1,803 | +2.27% | 11.1만 |
|---|
| 2025.11.19 | ₩1,803 | ₩1,845 | ₩1,723 | ₩1,803 | 0.00% | 13만 |
|---|
| 2025.11.18 | ₩1,763 | ₩1,856 | ₩1,763 | ₩1,829 | +3.79% | 18.2만 |
|---|
| 2025.11.17 | ₩1,923 | ₩1,936 | ₩1,776 | ₩1,789 | -6.94% | 10만 |
|---|
| 2025.11.14 | ₩1,696 | ₩1,990 | ₩1,696 | ₩1,963 | +15.75% | 6.6만 |
|---|
| 2025.11.13 | ₩1,950 | ₩2,003 | ₩1,910 | ₩1,923 | -1.37% | 6.3만 |
|---|
| 2025.11.12 | ₩1,843 | ₩1,963 | ₩1,843 | ₩1,910 | +3.62% | 2.8만 |
|---|
| 2025.11.11 | ₩1,816 | ₩1,883 | ₩1,803 | ₩1,883 | +3.68% | 17.7만 |
|---|
| 2025.11.10 | ₩1,856 | ₩1,870 | ₩1,809 | ₩1,843 | -0.72% | 2.2만 |
|---|
| 2025.11.07 | ₩1,789 | ₩1,829 | ₩1,763 | ₩1,829 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,829 | ₩1,763 | ₩1,816 | +2.26% | 5.3만 |
|---|
| 2025.11.05 | ₩1,723 | ₩1,856 | ₩1,689 | ₩1,816 | +5.43% | 9.5만 |
|---|
| 2025.11.04 | ₩1,709 | ₩1,803 | ₩1,536 | ₩1,669 | -2.34% | 10.2만 |
|---|
| 2025.11.03 | ₩1,776 | ₩1,776 | ₩1,696 | ₩1,736 | -2.26% | 2.9만 |
|---|
| 2025.10.31 | ₩1,749 | ₩1,816 | ₩1,683 | ₩1,816 | +3.82% | 12.3만 |
|---|
| 2025.10.30 | ₩1,789 | ₩1,856 | ₩1,723 | ₩1,776 | -0.75% | 14.5만 |
|---|
| 2025.10.29 | ₩1,829 | ₩1,843 | ₩1,723 | ₩1,763 | -3.65% | 16.9만 |
|---|
| 2025.10.28 | ₩1,736 | ₩1,883 | ₩1,683 | ₩1,843 | +6.15% | 28.8만 |
|---|
| 2025.10.27 | ₩2,003 | ₩2,003 | ₩1,643 | ₩1,643 | -18.00% | 31.7만 |
|---|
| 2025.10.24 | ₩1,976 | ₩2,003 | ₩1,910 | ₩2,003 | +1.35% | 11.2만 |
|---|
| 2025.10.23 | ₩2,003 | ₩2,003 | ₩1,950 | ₩1,950 | -2.67% | 3.7만 |
|---|
| 2025.10.22 | ₩2,043 | ₩2,043 | ₩1,963 | ₩1,976 | -3.27% | 4.4만 |
|---|
| 2025.10.21 | ₩2,016 | ₩2,097 | ₩2,016 | ₩2,056 | +1.99% | 5.4만 |
|---|
| 2025.10.20 | ₩2,097 | ₩2,097 | ₩2,030 | ₩2,056 | -1.91% | 4.7만 |
|---|
| 2025.10.17 | ₩2,070 | ₩2,095 | ₩2,046 | ₩2,083 | +0.65% | 9.5천 |
|---|
| 2025.10.16 | ₩2,056 | ₩2,090 | ₩2,003 | ₩2,056 | 0.00% | 5.7만 |
|---|
| 2025.10.15 | ₩2,097 | ₩2,097 | ₩2,056 | ₩2,070 | -1.27% | 12.3만 |
|---|
| 2025.10.14 | ₩2,030 | ₩2,083 | ₩1,990 | ₩2,070 | +1.97% | 4.7만 |
|---|
| 2025.10.13 | ₩2,016 | ₩2,043 | ₩2,003 | ₩2,016 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩2,056 | ₩2,056 | ₩2,016 | ₩2,016 | -1.95% | 9.5만 |
|---|