시장 데이터를 불러오는 중
전체 종목
Groupon, Inc. - Common Stock 과거 주가
Groupon, Inc. - Common Stock · GRPN · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Groupon, Inc. - Common Stock · GRPN · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,548 | ₩25,682 | ₩24,985 | ₩24,985 | -2.20% | 63만 |
| 2026.10.08 | ₩24,609 | ₩25,669 | ₩24,328 | ₩25,642 | +4.20% | 88.2만 |
| 2026.10.07 | ₩23,992 | ₩24,837 | ₩23,469 | ₩24,716 | +3.02% | 94.1만 |
| 2026.10.06 | ₩26,540 | ₩26,540 | ₩24,730 | ₩25,266 | -4.80% | 101.1만 |
| 2026.10.05 | ₩25,856 | ₩26,594 | ₩25,722 | ₩26,433 | +2.23% | 66.8만 |
| 2026.10.02 | ₩26,192 | ₩26,272 | ₩24,730 | ₩25,897 | -1.13% | 84.5만 |
| 2026.10.01 | ₩26,540 | ₩26,755 | ₩25,991 | ₩26,192 | -1.31% | 66.1만 |
| 2026.09.30 | ₩27,104 | ₩27,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,500 |
| -2.23% |
| 95.8만 |
| 2026.09.29 | ₩26,312 | ₩27,050 | ₩26,205 | ₩26,809 | +1.89% | 97.6만 |
|---|
| 2026.09.28 | ₩28,163 | ₩28,163 | ₩26,232 | ₩26,473 | -6.00% | 108.1만 |
|---|
| 2026.09.25 | ₩27,949 | ₩28,807 | ₩27,694 | ₩28,565 | +2.21% | 69만 |
|---|
| 2026.09.24 | ₩26,688 | ₩28,042 | ₩26,621 | ₩28,016 | +4.97% | 86만 |
|---|
| 2026.09.23 | ₩28,552 | ₩28,713 | ₩26,379 | ₩26,876 | -5.87% | 150.7만 |
|---|
| 2026.09.22 | ₩29,424 | ₩29,947 | ₩28,083 | ₩28,539 | -3.01% | 151.8만 |
|---|
| 2026.09.21 | ₩26,353 | ₩29,679 | ₩26,084 | ₩29,571 | +12.21% | 251.3만 |
|---|
| 2026.09.18 | ₩24,985 | ₩25,602 | ₩24,542 | ₩25,588 | +2.42% | 324.4만 |
|---|
| 2026.09.17 | ₩25,910 | ₩26,286 | ₩25,172 | ₩25,226 | -2.64% | 90.6만 |
|---|
| 2026.09.16 | ₩25,132 | ₩26,393 | ₩25,079 | ₩25,923 | +3.15% | 137만 |
|---|
| 2026.09.15 | ₩25,387 | ₩25,387 | ₩24,609 | ₩25,146 | -0.95% | 79.5만 |
|---|
| 2026.09.14 | ₩24,971 | ₩25,736 | ₩24,837 | ₩25,628 | +2.63% | 79.4만 |
|---|
| 2026.09.11 | ₩24,877 | ₩25,360 | ₩24,220 | ₩25,119 | +0.97% | 123.5만 |
|---|
| 2026.09.10 | ₩24,234 | ₩24,703 | ₩23,778 | ₩24,515 | +1.16% | 86만 |
|---|
| 2026.09.09 | ₩25,226 | ₩25,226 | ₩24,153 | ₩24,542 | -2.71% | 104.4만 |
|---|
| 2026.09.08 | ₩25,012 | ₩25,467 | ₩24,408 | ₩25,414 | +1.61% | 113.4만 |
|---|
| 2026.09.04 | ₩25,427 | ₩25,816 | ₩24,998 | ₩25,307 | -0.47% | 57.8만 |
|---|
| 2026.09.03 | ₩25,575 | ₩26,017 | ₩24,408 | ₩25,293 | -1.10% | 99.6만 |
|---|
| 2026.09.02 | ₩25,038 | ₩25,789 | ₩24,851 | ₩25,253 | +0.86% | 78.2만 |
|---|
| 2026.09.01 | ₩25,172 | ₩25,588 | ₩24,287 | ₩24,757 | -1.65% | 110.1만 |
|---|
| 2026.08.31 | ₩26,071 | ₩26,286 | ₩25,132 | ₩25,722 | -1.34% | 102.8만 |
|---|
| 2026.08.28 | ₩26,044 | ₩26,728 | ₩25,843 | ₩26,192 | +0.57% | 64.9만 |
|---|
| 2026.08.27 | ₩25,494 | ₩26,339 | ₩25,253 | ₩26,111 | +2.42% | 76.3만 |
|---|
| 2026.08.26 | ₩25,897 | ₩26,178 | ₩25,105 | ₩25,561 | -1.29% | 91.2만 |
|---|
| 2026.08.25 | ₩26,567 | ₩26,983 | ₩26,259 | ₩26,272 | -1.11% | 96.3만 |
|---|
| 2026.08.24 | ₩26,286 | ₩26,554 | ₩25,642 | ₩26,326 | +0.15% | 78.3만 |
|---|
| 2026.08.21 | ₩26,514 | ₩26,822 | ₩25,776 | ₩26,272 | -0.91% | 108.8만 |
|---|
| 2026.08.20 | ₩26,822 | ₩26,876 | ₩25,146 | ₩26,286 | -2.00% | 184.8만 |
|---|
| 2026.08.19 | ₩27,412 | ₩27,949 | ₩26,688 | ₩27,291 | -0.44% | 96.4만 |
|---|
| 2026.08.18 | ₩27,211 | ₩27,801 | ₩26,996 | ₩27,117 | -0.35% | 129.6만 |
|---|
| 2026.08.17 | ₩28,793 | ₩30,027 | ₩27,037 | ₩27,224 | -5.45% | 142.1만 |
|---|
| 2026.08.14 | ₩29,316 | ₩29,746 | ₩28,364 | ₩28,847 | -1.60% | 91.6만 |
|---|
| 2026.08.13 | ₩29,156 | ₩29,893 | ₩28,606 | ₩29,477 | +1.10% | 88.8만 |
|---|
| 2026.08.12 | ₩29,357 | ₩30,363 | ₩28,954 | ₩29,705 | +1.19% | 117.9만 |
|---|
| 2026.08.11 | ₩30,188 | ₩30,845 | ₩28,311 | ₩29,330 | -2.84% | 230.8만 |
|---|
| 2026.08.10 | ₩32,575 | ₩32,857 | ₩30,483 | ₩30,778 | -5.52% | 275.8만 |
|---|
| 2026.08.07 | ₩36,894 | ₩37,148 | ₩32,951 | ₩33,568 | -9.01% | 257.9만 |
|---|
| 2026.08.06 | ₩35,687 | ₩36,330 | ₩33,608 | ₩33,729 | -5.49% | 229.9만 |
|---|
| 2026.08.05 | ₩37,980 | ₩40,099 | ₩36,210 | ₩36,599 | -3.64% | 177.8만 |
|---|
| 2026.08.04 | ₩37,537 | ₩38,543 | ₩36,719 | ₩36,867 | -1.79% | 164.9만 |
|---|
| 2026.08.03 | ₩38,020 | ₩38,329 | ₩36,853 | ₩37,081 | -2.47% | 128.1만 |
|---|
| 2026.07.31 | ₩37,403 | ₩37,859 | ₩36,612 | ₩36,988 | -1.11% | 76.8만 |
|---|
| 2026.07.30 | ₩37,108 | ₩37,591 | ₩35,754 | ₩37,403 | +0.80% | 120.1만 |
|---|
| 2026.07.29 | ₩37,296 | ₩39,106 | ₩36,397 | ₩36,505 | -2.12% | 120.3만 |
|---|
| 2026.07.28 | ₩36,786 | ₩38,449 | ₩35,700 | ₩37,685 | +2.44% | 132만 |
|---|
| 2026.07.27 | ₩35,834 | ₩37,551 | ₩34,895 | ₩36,920 | +3.03% | 171.6만 |
|---|
| 2026.07.24 | ₩34,359 | ₩35,526 | ₩33,836 | ₩34,614 | +0.74% | 97.6만 |
|---|
| 2026.07.23 | ₩36,894 | ₩37,055 | ₩33,192 | ₩34,091 | -7.60% | 119.1만 |
|---|
| 2026.07.22 | ₩34,802 | ₩37,765 | ₩33,876 | ₩37,444 | +7.59% | 142.3만 |
|---|
| 2026.07.21 | ₩37,189 | ₩37,953 | ₩34,734 | ₩34,936 | -6.06% | 201.4만 |
|---|
| 2026.07.20 | ₩37,551 | ₩38,315 | ₩36,652 | ₩37,484 | -0.18% | 134.6만 |
|---|
| 2026.07.17 | ₩37,242 | ₩38,168 | ₩35,995 | ₩37,323 | +0.22% | 178만 |
|---|
| 2026.07.16 | ₩34,587 | ₩38,342 | ₩34,225 | ₩38,329 | +10.82% | 266.5만 |
|---|
| 2026.07.15 | ₩34,936 | ₩35,432 | ₩33,501 | ₩34,842 | -0.27% | 68.9만 |
|---|
| 2026.07.14 | ₩31,771 | ₩34,614 | ₩31,771 | ₩34,332 | +8.06% | 123.2만 |
|---|
| 2026.07.13 | ₩34,721 | ₩35,713 | ₩30,336 | ₩31,569 | -9.08% | 268.8만 |
|---|
| 2026.07.10 | ₩35,727 | ₩36,397 | ₩34,922 | ₩34,936 | -2.21% | 96.4만 |
|---|
| 2026.07.09 | ₩34,077 | ₩36,035 | ₩33,648 | ₩35,687 | +4.72% | 112.8만 |
|---|
| 2026.07.08 | ₩35,539 | ₩35,606 | ₩33,152 | ₩34,238 | -3.66% | 179.3만 |
|---|
| 2026.07.07 | ₩35,204 | ₩37,537 | ₩35,204 | ₩36,009 | +2.29% | 163.7만 |
|---|
| 2026.07.06 | ₩34,815 | ₩36,330 | ₩34,305 | ₩35,633 | +2.35% | 177.2만 |
|---|
| 2026.07.02 | ₩34,600 | ₩34,600 | ₩32,924 | ₩34,305 | -0.85% | 113.8만 |
|---|
| 2026.07.01 | ₩33,004 | ₩34,855 | ₩32,253 | ₩34,439 | +4.35% | 180.4만 |
|---|
| 2026.06.30 | ₩31,730 | ₩33,192 | ₩30,322 | ₩32,267 | +1.69% | 187.1만 |
|---|
| 2026.06.29 | ₩30,349 | ₩32,562 | ₩30,041 | ₩31,650 | +4.29% | 252.7만 |
|---|
| 2026.06.26 | ₩30,054 | ₩31,610 | ₩28,270 | ₩30,309 | +0.85% | 359.7만 |
|---|
| 2026.06.25 | ₩24,985 | ₩30,845 | ₩24,918 | ₩30,684 | +22.81% | 390만 |
|---|
| 2026.06.24 | ₩22,423 | ₩24,716 | ₩22,423 | ₩24,569 | +9.57% | 174.5만 |
|---|
| 2026.06.23 | ₩22,571 | ₩23,375 | ₩22,383 | ₩22,477 | -0.42% | 99만 |
|---|
| 2026.06.22 | ₩21,511 | ₩23,375 | ₩21,471 | ₩22,665 | +5.36% | 149.5만 |
|---|
| 2026.06.18 | ₩22,584 | ₩22,651 | ₩21,444 | ₩21,712 | -3.86% | 140.9만 |
|---|
| 2026.06.17 | ₩23,080 | ₩23,979 | ₩22,061 | ₩22,209 | -3.78% | 92.9만 |
|---|
| 2026.06.16 | ₩23,456 | ₩24,408 | ₩22,866 | ₩23,147 | -1.32% | 133.5만 |
|---|
| 2026.06.15 | ₩23,509 | ₩23,992 | ₩23,201 | ₩23,402 | -0.46% | 102.8만 |
|---|
| 2026.06.12 | ₩22,718 | ₩23,912 | ₩22,155 | ₩22,812 | +0.41% | 111.9만 |
|---|
| 2026.06.11 | ₩21,806 | ₩22,732 | ₩20,948 | ₩22,624 | +3.75% | 112.9만 |
|---|
| 2026.06.10 | ₩22,088 | ₩23,067 | ₩21,243 | ₩21,578 | -2.31% | 148.2만 |
|---|
| 2026.06.09 | ₩21,900 | ₩22,517 | ₩20,908 | ₩22,276 | +1.71% | 144.4만 |
|---|
| 2026.06.08 | ₩22,544 | ₩23,188 | ₩21,391 | ₩21,699 | -3.75% | 139.3만 |
|---|
| 2026.06.05 | ₩24,475 | ₩24,770 | ₩21,887 | ₩22,075 | -9.81% | 172.6만 |
|---|
| 2026.06.04 | ₩23,617 | ₩25,628 | ₩23,617 | ₩24,851 | +5.22% | 179.2만 |
|---|
| 2026.06.03 | ₩24,931 | ₩24,931 | ₩22,691 | ₩23,268 | -6.67% | 186.5만 |
|---|
| 2026.06.02 | ₩24,985 | ₩25,789 | ₩24,676 | ₩25,213 | +0.91% | 125.3만 |
|---|
| 2026.06.01 | ₩26,822 | ₩27,600 | ₩25,199 | ₩25,360 | -5.45% | 250.4만 |
|---|
| 2026.05.29 | ₩28,659 | ₩28,659 | ₩26,688 | ₩27,130 | -5.33% | 139.5만 |
|---|
| 2026.05.28 | ₩28,726 | ₩29,732 | ₩27,814 | ₩28,431 | -1.03% | 163만 |
|---|
| 2026.05.27 | ₩27,747 | ₩30,027 | ₩27,358 | ₩28,780 | +3.72% | 278.1만 |
|---|
| 2026.05.26 | ₩25,347 | ₩28,391 | ₩23,469 | ₩27,747 | +9.47% | 410.4만 |
|---|
| 2026.05.22 | ₩24,260 | ₩26,366 | ₩24,033 | ₩25,387 | +4.64% | 169.4만 |
|---|
| 2026.05.21 | ₩22,866 | ₩24,784 | ₩22,316 | ₩24,435 | +6.86% | 157.2만 |
|---|
| 2026.05.20 | ₩23,201 | ₩23,509 | ₩22,182 | ₩23,228 | +0.12% | 133.8만 |
|---|
| 2026.05.19 | ₩23,040 | ₩23,764 | ₩22,249 | ₩23,349 | +1.34% | 200.1만 |
|---|
| 2026.05.18 | ₩23,322 | ₩24,891 | ₩22,691 | ₩22,705 | -2.65% | 182.7만 |
|---|
| 2026.05.15 | ₩22,678 | ₩23,858 | ₩22,678 | ₩23,416 | +3.25% | 165.4만 |
|---|
| 2026.05.14 | ₩24,596 | ₩24,596 | ₩22,665 | ₩23,013 | -6.43% | 179.3만 |
|---|
| 2026.05.13 | ₩23,268 | ₩25,374 | ₩22,504 | ₩24,649 | +5.94% | 249.2만 |
|---|
| 2026.05.12 | ₩22,343 | ₩23,617 | ₩21,820 | ₩23,362 | +4.56% | 188.2만 |
|---|
| 2026.05.11 | ₩23,724 | ₩23,831 | ₩21,136 | ₩22,624 | -4.64% | 321.1만 |
|---|
| 2026.05.08 | ₩21,458 | ₩25,481 | ₩21,270 | ₩23,845 | +11.13% | 621.3만 |
|---|
| 2026.05.07 | ₩20,935 | ₩21,565 | ₩20,251 | ₩20,733 | -0.96% | 291.8만 |
|---|
| 2026.05.06 | ₩20,371 | ₩21,525 | ₩20,049 | ₩21,256 | +4.34% | 159.7만 |
|---|
| 2026.05.05 | ₩21,283 | ₩21,592 | ₩20,184 | ₩20,224 | -4.98% | 138.2만 |
|---|
| 2026.05.04 | ₩20,063 | ₩22,115 | ₩20,023 | ₩20,800 | +3.68% | 224.7만 |
|---|
| 2026.05.01 | ₩19,231 | ₩20,197 | ₩19,084 | ₩19,969 | +3.84% | 140만 |
|---|
| 2026.04.30 | ₩18,963 | ₩19,473 | ₩18,038 | ₩19,057 | +0.50% | 157.2만 |
|---|
| 2026.04.29 | ₩19,097 | ₩19,245 | ₩18,172 | ₩19,097 | 0.00% | 137.9만 |
|---|
| 2026.04.28 | ₩19,996 | ₩20,398 | ₩19,111 | ₩19,164 | -4.16% | 128.2만 |
|---|
| 2026.04.27 | ₩19,178 | ₩20,774 | ₩19,178 | ₩20,063 | +4.62% | 150.5만 |
|---|
| 2026.04.24 | ₩19,889 | ₩20,130 | ₩19,111 | ₩19,674 | -1.08% | 127.4만 |
|---|
| 2026.04.23 | ₩21,297 | ₩21,364 | ₩17,904 | ₩19,607 | -7.93% | 336.3만 |
|---|
| 2026.04.22 | ₩22,758 | ₩23,979 | ₩20,760 | ₩21,364 | -6.13% | 349.3만 |
|---|
| 2026.04.21 | ₩23,442 | ₩25,065 | ₩21,069 | ₩22,343 | -4.69% | 879.7만 |
|---|
| 2026.04.20 | ₩18,829 | ₩20,224 | ₩18,708 | ₩20,049 | +6.48% | 177.1만 |
|---|
| 2026.04.17 | ₩20,881 | ₩21,216 | ₩18,775 | ₩19,057 | -8.73% | 404.7만 |
|---|
| 2026.04.16 | ₩17,729 | ₩20,854 | ₩17,448 | ₩20,814 | +17.40% | 369.8만 |
|---|
| 2026.04.15 | ₩17,193 | ₩18,682 | ₩16,992 | ₩17,327 | +0.78% | 200.4만 |
|---|
| 2026.04.14 | ₩16,361 | ₩17,005 | ₩16,200 | ₩16,884 | +3.20% | 154.3만 |
|---|
| 2026.04.13 | ₩15,785 | ₩16,455 | ₩15,664 | ₩16,147 | +2.29% | 90만 |
|---|
| 2026.04.10 | ₩15,449 | ₩15,932 | ₩15,302 | ₩15,905 | +2.95% | 107.4만 |
|---|
| 2026.04.09 | ₩16,053 | ₩16,335 | ₩15,154 | ₩15,382 | -4.18% | 117.5만 |
|---|
| 2026.04.08 | ₩16,764 | ₩17,421 | ₩15,959 | ₩16,053 | -4.24% | 111.4만 |
|---|
| 2026.04.07 | ₩15,973 | ₩16,469 | ₩15,973 | ₩16,133 | +1.01% | 110.4만 |
|---|
| 2026.04.06 | ₩15,530 | ₩16,388 | ₩15,436 | ₩16,174 | +4.15% | 110.5만 |
|---|
| 2026.04.02 | ₩14,497 | ₩15,557 | ₩14,430 | ₩15,423 | +6.38% | 107.4만 |
|---|
| 2026.04.01 | ₩16,187 | ₩16,455 | ₩14,993 | ₩15,007 | -7.29% | 113.1만 |
|---|
| 2026.03.31 | ₩14,900 | ₩16,160 | ₩14,752 | ₩15,959 | +7.11% | 159.6만 |
|---|
| 2026.03.30 | ₩14,122 | ₩15,061 | ₩13,961 | ₩14,712 | +4.18% | 133.2만 |
|---|
| 2026.03.27 | ₩14,913 | ₩15,034 | ₩14,041 | ₩14,041 | -5.85% | 125.7만 |
|---|
| 2026.03.26 | ₩15,007 | ₩15,543 | ₩14,886 | ₩14,940 | -0.45% | 136.2만 |
|---|
| 2026.03.25 | ₩14,470 | ₩15,382 | ₩13,773 | ₩15,128 | +4.54% | 173.5만 |
|---|
| 2026.03.24 | ₩15,034 | ₩15,302 | ₩14,162 | ₩14,216 | -5.44% | 155.8만 |
|---|
| 2026.03.23 | ₩15,436 | ₩15,731 | ₩15,020 | ₩15,356 | -0.52% | 172만 |
|---|
| 2026.03.20 | ₩14,631 | ₩15,597 | ₩14,457 | ₩15,329 | +4.77% | 230.9만 |
|---|
| 2026.03.19 | ₩14,175 | ₩15,114 | ₩14,175 | ₩14,725 | +3.88% | 156.7만 |
|---|
| 2026.03.18 | ₩14,082 | ₩14,672 | ₩14,082 | ₩14,390 | +2.19% | 153.3만 |
|---|
| 2026.03.17 | ₩14,631 | ₩15,584 | ₩14,350 | ₩14,484 | -1.01% | 291만 |
|---|
| 2026.03.16 | ₩12,808 | ₩14,068 | ₩12,593 | ₩13,800 | +7.75% | 224.7만 |
|---|
| 2026.03.13 | ₩13,022 | ₩13,076 | ₩12,298 | ₩12,928 | -0.72% | 175.7만 |
|---|
| 2026.03.12 | ₩14,417 | ₩14,484 | ₩12,915 | ₩12,955 | -10.14% | 270만 |
|---|
| 2026.03.11 | ₩14,739 | ₩16,884 | ₩14,014 | ₩14,859 | +0.82% | 385.5만 |
|---|
| 2026.03.10 | ₩16,804 | ₩17,166 | ₩15,221 | ₩15,530 | -7.58% | 310.9만 |
|---|
| 2026.03.09 | ₩16,361 | ₩16,361 | ₩15,597 | ₩16,187 | -1.07% | 159.8만 |
|---|
| 2026.03.06 | ₩16,402 | ₩16,630 | ₩16,053 | ₩16,361 | -0.25% | 95.5만 |
|---|
| 2026.03.05 | ₩16,724 | ₩17,555 | ₩16,066 | ₩16,616 | -0.64% | 103.7만 |
|---|
| 2026.03.04 | ₩16,549 | ₩16,871 | ₩16,241 | ₩16,750 | +1.22% | 86.6만 |
|---|
| 2026.03.03 | ₩16,321 | ₩16,750 | ₩15,731 | ₩16,455 | +0.82% | 68만 |
|---|
| 2026.03.02 | ₩16,335 | ₩17,179 | ₩16,335 | ₩16,737 | +2.46% | 89.8만 |
|---|
| 2026.02.27 | ₩17,166 | ₩17,166 | ₩16,670 | ₩16,925 | -1.41% | 114만 |
|---|
| 2026.02.26 | ₩16,831 | ₩17,434 | ₩16,777 | ₩17,233 | +2.39% | 101.3만 |
|---|
| 2026.02.25 | ₩16,482 | ₩16,804 | ₩16,281 | ₩16,563 | +0.49% | 51.1만 |
|---|
| 2026.02.24 | ₩16,187 | ₩16,522 | ₩16,026 | ₩16,442 | +1.57% | 79.4만 |
|---|
| 2026.02.23 | ₩17,314 | ₩17,434 | ₩15,892 | ₩16,308 | -5.81% | 96.7만 |
|---|
| 2026.02.20 | ₩16,965 | ₩18,172 | ₩16,965 | ₩17,515 | +3.24% | 80.7만 |
|---|
| 2026.02.19 | ₩18,091 | ₩18,091 | ₩16,871 | ₩17,381 | -3.93% | 104.6만 |
|---|
| 2026.02.18 | ₩16,750 | ₩18,507 | ₩16,603 | ₩18,091 | +8.01% | 149만 |
|---|
| 2026.02.17 | ₩16,750 | ₩16,898 | ₩16,147 | ₩16,630 | -0.72% | 81.7만 |
|---|
| 2026.02.13 | ₩16,160 | ₩16,844 | ₩16,013 | ₩16,737 | +3.57% | 96.4만 |
|---|
| 2026.02.12 | ₩16,361 | ₩16,643 | ₩15,946 | ₩15,986 | -2.30% | 123.9만 |
|---|
| 2026.02.11 | ₩16,938 | ₩16,938 | ₩15,919 | ₩16,107 | -4.91% | 80만 |
|---|
| 2026.02.10 | ₩17,300 | ₩17,635 | ₩16,791 | ₩16,858 | -2.56% | 77.7만 |
|---|
| 2026.02.09 | ₩17,904 | ₩17,998 | ₩17,220 | ₩17,448 | -2.55% | 73.8만 |
|---|
| 2026.02.06 | ₩17,139 | ₩17,984 | ₩17,005 | ₩17,823 | +3.99% | 109.5만 |
|---|
| 2026.02.05 | ₩18,158 | ₩18,306 | ₩16,630 | ₩16,898 | -6.94% | 103.1만 |
|---|
| 2026.02.04 | ₩18,199 | ₩18,319 | ₩17,394 | ₩18,266 | +0.37% | 115.9만 |
|---|
| 2026.02.03 | ₩19,111 | ₩19,379 | ₩17,783 | ₩18,226 | -4.63% | 107.1만 |
|---|
| 2026.02.02 | ₩18,977 | ₩19,741 | ₩18,977 | ₩19,325 | +1.84% | 82.5만 |
|---|
| 2026.01.30 | ₩19,500 | ₩19,942 | ₩18,762 | ₩18,977 | -2.68% | 138.3만 |
|---|
| 2026.01.29 | ₩20,800 | ₩20,894 | ₩19,701 | ₩19,795 | -4.84% | 103.3만 |
|---|
| 2026.01.28 | ₩21,243 | ₩21,484 | ₩20,747 | ₩20,774 | -2.21% | 117.7만 |
|---|
| 2026.01.27 | ₩21,779 | ₩21,847 | ₩20,009 | ₩21,163 | -2.83% | 170.4만 |
|---|
| 2026.01.26 | ₩21,753 | ₩22,088 | ₩21,592 | ₩21,645 | -0.49% | 67.4만 |
|---|
| 2026.01.23 | ₩21,726 | ₩22,061 | ₩21,565 | ₩21,726 | 0.00% | 67.6만 |
|---|
| 2026.01.22 | ₩22,034 | ₩22,530 | ₩21,645 | ₩21,699 | -1.52% | 67.2만 |
|---|
| 2026.01.21 | ₩21,766 | ₩22,048 | ₩21,391 | ₩21,726 | -0.18% | 72.7만 |
|---|
| 2026.01.20 | ₩21,431 | ₩22,007 | ₩21,122 | ₩21,766 | +1.56% | 79.5만 |
|---|
| 2026.01.16 | ₩22,396 | ₩22,463 | ₩21,096 | ₩21,672 | -3.23% | 98.8만 |
|---|
| 2026.01.15 | ₩21,739 | ₩22,544 | ₩20,975 | ₩22,383 | +2.96% | 107.1만 |
|---|
| 2026.01.14 | ₩21,632 | ₩21,887 | ₩21,109 | ₩21,632 | 0.00% | 59만 |
|---|
| 2026.01.13 | ₩21,605 | ₩21,833 | ₩21,082 | ₩21,645 | +0.19% | 64만 |
|---|
| 2026.01.12 | ₩21,994 | ₩22,329 | ₩21,323 | ₩21,605 | -1.77% | 107.6만 |
|---|
| 2026.01.09 | ₩22,960 | ₩23,201 | ₩21,806 | ₩22,115 | -3.68% | 91.8만 |
|---|
| 2026.01.08 | ₩21,699 | ₩22,758 | ₩21,538 | ₩22,276 | +2.66% | 99만 |
|---|
| 2026.01.07 | ₩22,209 | ₩22,665 | ₩21,686 | ₩21,820 | -1.75% | 112.1만 |
|---|
| 2026.01.06 | ₩22,839 | ₩22,866 | ₩21,860 | ₩22,423 | -1.82% | 117.5만 |
|---|
| 2026.01.05 | ₩23,362 | ₩23,952 | ₩22,410 | ₩22,450 | -3.90% | 114.1만 |
|---|
| 2026.01.02 | ₩24,046 | ₩24,046 | ₩22,826 | ₩23,214 | -3.46% | 109.1만 |
|---|
| 2025.12.31 | ₩23,751 | ₩23,858 | ₩23,442 | ₩23,617 | -0.56% | 96만 |
|---|
| 2025.12.30 | ₩23,550 | ₩24,328 | ₩23,483 | ₩23,925 | +1.59% | 104.3만 |
|---|
| 2025.12.29 | ₩23,912 | ₩24,274 | ₩23,375 | ₩23,590 | -1.35% | 127.8만 |
|---|
| 2025.12.26 | ₩24,381 | ₩24,784 | ₩23,992 | ₩24,220 | -0.66% | 91.6만 |
|---|
| 2025.12.24 | ₩24,448 | ₩25,052 | ₩24,086 | ₩24,368 | -0.33% | 92.7만 |
|---|
| 2025.12.23 | ₩23,536 | ₩24,368 | ₩23,389 | ₩24,341 | +3.42% | 128.7만 |
|---|
| 2025.12.22 | ₩22,343 | ₩23,563 | ₩22,343 | ₩23,416 | +4.80% | 94.1만 |
|---|
| 2025.12.19 | ₩22,262 | ₩22,463 | ₩21,887 | ₩22,289 | +0.12% | 147.8만 |
|---|
| 2025.12.18 | ₩22,329 | ₩22,450 | ₩21,793 | ₩22,101 | -1.02% | 73.6만 |
|---|
| 2025.12.17 | ₩21,471 | ₩22,530 | ₩21,256 | ₩21,766 | +1.37% | 138.9만 |
|---|
| 2025.12.16 | ₩20,787 | ₩21,498 | ₩20,787 | ₩21,283 | +2.39% | 141.9만 |
|---|
| 2025.12.15 | ₩21,525 | ₩21,525 | ₩20,814 | ₩20,881 | -2.99% | 103.9만 |
|---|
| 2025.12.12 | ₩22,611 | ₩22,611 | ₩21,444 | ₩21,592 | -4.51% | 87.9만 |
|---|
| 2025.12.11 | ₩22,611 | ₩22,799 | ₩22,316 | ₩22,450 | -0.71% | 62.3만 |
|---|
| 2025.12.10 | ₩22,195 | ₩23,416 | ₩21,994 | ₩22,678 | +2.18% | 88.9만 |
|---|
| 2025.12.09 | ₩22,048 | ₩22,812 | ₩21,860 | ₩22,329 | +1.28% | 112.5만 |
|---|
| 2025.12.08 | ₩24,046 | ₩24,046 | ₩22,115 | ₩22,168 | -7.81% | 91만 |
|---|
| 2025.12.05 | ₩24,810 | ₩25,320 | ₩23,711 | ₩23,805 | -4.05% | 71.3만 |
|---|
| 2025.12.04 | ₩24,006 | ₩25,213 | ₩23,724 | ₩24,837 | +3.46% | 120.5만 |
|---|
| 2025.12.03 | ₩23,845 | ₩24,260 | ₩23,335 | ₩24,019 | +0.73% | 93.6만 |
|---|
| 2025.12.02 | ₩22,893 | ₩23,872 | ₩22,826 | ₩23,711 | +3.57% | 94.2만 |
|---|
| 2025.12.01 | ₩22,410 | ₩23,308 | ₩22,088 | ₩22,852 | +1.97% | 89.3만 |
|---|
| 2025.11.28 | ₩22,732 | ₩22,986 | ₩22,396 | ₩22,678 | -0.24% | 59.6만 |
|---|
| 2025.11.26 | ₩22,155 | ₩22,772 | ₩21,967 | ₩22,732 | +2.60% | 75.3만 |
|---|
| 2025.11.25 | ₩21,766 | ₩22,906 | ₩21,766 | ₩22,115 | +1.60% | 124.2만 |
|---|
| 2025.11.24 | ₩22,048 | ₩22,262 | ₩21,484 | ₩21,551 | -2.25% | 115.8만 |
|---|
| 2025.11.21 | ₩21,002 | ₩22,048 | ₩20,666 | ₩21,887 | +4.21% | 144.5만 |
|---|
| 2025.11.20 | ₩21,847 | ₩22,276 | ₩20,572 | ₩20,921 | -4.24% | 140.1만 |
|---|
| 2025.11.19 | ₩22,557 | ₩23,000 | ₩21,203 | ₩21,458 | -4.88% | 153.1만 |
|---|
| 2025.11.18 | ₩22,584 | ₩23,201 | ₩22,450 | ₩22,678 | +0.42% | 72.8만 |
|---|
| 2025.11.17 | ₩24,716 | ₩24,730 | ₩22,651 | ₩22,866 | -7.49% | 144만 |
|---|
| 2025.11.14 | ₩24,810 | ₩25,347 | ₩24,421 | ₩24,864 | +0.22% | 82.7만 |
|---|
| 2025.11.13 | ₩25,508 | ₩26,017 | ₩24,623 | ₩24,824 | -2.68% | 115.7만 |
|---|
| 2025.11.12 | ₩24,864 | ₩26,245 | ₩24,636 | ₩25,454 | +2.37% | 122.4만 |
|---|
| 2025.11.11 | ₩25,092 | ₩25,226 | ₩24,140 | ₩24,891 | -0.80% | 120만 |
|---|
| 2025.11.10 | ₩23,805 | ₩26,084 | ₩23,214 | ₩25,307 | +6.31% | 224.3만 |
|---|
| 2025.11.07 | ₩23,818 | ₩26,017 | ₩23,080 | ₩24,073 | +1.07% | 318.6만 |
|---|
| 2025.11.06 | ₩27,050 | ₩27,171 | ₩25,119 | ₩25,347 | -6.30% | 234.1만 |
|---|
| 2025.11.05 | ₩25,991 | ₩27,680 | ₩25,494 | ₩27,452 | +5.62% | 162.4만 |
|---|
| 2025.11.04 | ₩28,337 | ₩28,337 | ₩25,307 | ₩25,561 | -9.80% | 204.2만 |
|---|
| 2025.11.03 | ₩26,916 | ₩28,941 | ₩26,916 | ₩28,901 | +7.37% | 193.8만 |
|---|
| 2025.10.31 | ₩26,312 | ₩27,318 | ₩26,151 | ₩26,996 | +2.60% | 123.7만 |
|---|
| 2025.10.30 | ₩27,855 | ₩27,855 | ₩26,084 | ₩26,312 | -5.54% | 186.4만 |
|---|
| 2025.10.29 | ₩26,768 | ₩28,324 | ₩26,768 | ₩27,680 | +3.41% | 154.3만 |
|---|
| 2025.10.28 | ₩27,667 | ₩27,922 | ₩26,286 | ₩26,809 | -3.10% | 149.9만 |
|---|
| 2025.10.27 | ₩28,230 | ₩28,874 | ₩27,922 | ₩27,962 | -0.95% | 98.4만 |
|---|
| 2025.10.24 | ₩28,914 | ₩29,102 | ₩28,029 | ₩28,150 | -2.64% | 85.8만 |
|---|
| 2025.10.23 | ₩28,673 | ₩28,901 | ₩27,761 | ₩28,445 | -0.80% | 92.4만 |
|---|
| 2025.10.22 | ₩28,177 | ₩29,249 | ₩27,868 | ₩28,673 | +1.76% | 134.3만 |
|---|
| 2025.10.21 | ₩28,525 | ₩28,847 | ₩28,002 | ₩28,686 | +0.56% | 103.9만 |
|---|
| 2025.10.20 | ₩27,640 | ₩29,316 | ₩27,533 | ₩28,431 | +2.86% | 111.6만 |
|---|
| 2025.10.17 | ₩27,157 | ₩28,297 | ₩26,996 | ₩27,184 | +0.10% | 106.7만 |
|---|
| 2025.10.16 | ₩28,203 | ₩28,324 | ₩27,144 | ₩27,533 | -2.38% | 103.1만 |
|---|
| 2025.10.15 | ₩28,686 | ₩28,807 | ₩27,506 | ₩27,908 | -2.71% | 101만 |
|---|
| 2025.10.14 | ₩28,096 | ₩29,907 | ₩27,895 | ₩28,740 | +2.29% | 133.2만 |
|---|
| 2025.10.13 | ₩27,305 | ₩28,458 | ₩26,970 | ₩28,404 | +4.03% | 124.8만 |
|---|
| 2025.10.10 | ₩28,995 | ₩29,504 | ₩26,648 | ₩26,742 | -7.77% | 205.6만 |
|---|