시장 데이터를 불러오는 중
전체 종목
GrowGeneration Corp. - Common Stock 과거 주가
GrowGeneration Corp. - Common Stock · GRWG · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GrowGeneration Corp. - Common Stock · GRWG · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,017 | ₩2,044 | ₩2,004 | ₩2,004 | -0.66% | 13만 |
| 2026.10.08 | ₩2,044 | ₩2,052 | ₩2,004 | ₩2,017 | -1.31% | 23.4만 |
| 2026.10.07 | ₩2,031 | ₩2,071 | ₩2,031 | ₩2,044 | +0.66% | 7만 |
| 2026.10.06 | ₩2,071 | ₩2,098 | ₩2,058 | ₩2,071 | 0.00% | 15.1만 |
| 2026.10.05 | ₩2,111 | ₩2,111 | ₩2,058 | ₩2,084 | -1.27% | 20.7만 |
| 2026.10.02 | ₩2,084 | ₩2,098 | ₩2,044 | ₩2,098 | +0.64% | 26만 |
| 2026.10.01 | ₩2,004 | ₩2,056 | ₩2,004 | ₩2,031 | +1.33% | 32만 |
| 2026.09.30 | ₩2,098 | ₩2,175 | ₩2,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,004 |
| -4.46% |
| 65만 |
| 2026.09.29 | ₩2,098 | ₩2,158 | ₩2,058 | ₩2,098 | 0.00% | 21.8만 |
|---|
| 2026.09.28 | ₩2,044 | ₩2,198 | ₩2,031 | ₩2,098 | +2.61% | 50만 |
|---|
| 2026.09.25 | ₩2,084 | ₩2,124 | ₩2,064 | ₩2,084 | 0.00% | 20.5만 |
|---|
| 2026.09.24 | ₩2,164 | ₩2,164 | ₩2,104 | ₩2,124 | -1.85% | 16.7만 |
|---|
| 2026.09.23 | ₩2,098 | ₩2,164 | ₩2,064 | ₩2,151 | +2.55% | 25.9만 |
|---|
| 2026.09.22 | ₩2,084 | ₩2,124 | ₩2,084 | ₩2,111 | +1.28% | 18만 |
|---|
| 2026.09.21 | ₩2,071 | ₩2,098 | ₩2,031 | ₩2,098 | +1.29% | 23.4만 |
|---|
| 2026.09.18 | ₩2,031 | ₩2,138 | ₩2,017 | ₩2,098 | +3.29% | 58.4만 |
|---|
| 2026.09.17 | ₩2,044 | ₩2,058 | ₩2,004 | ₩2,011 | -1.63% | 15.7만 |
|---|
| 2026.09.16 | ₩2,058 | ₩2,058 | ₩2,004 | ₩2,017 | -1.95% | 22.4만 |
|---|
| 2026.09.15 | ₩2,071 | ₩2,071 | ₩2,017 | ₩2,031 | -1.94% | 20.1만 |
|---|
| 2026.09.14 | ₩2,031 | ₩2,104 | ₩2,031 | ₩2,071 | +1.97% | 17.7만 |
|---|
| 2026.09.11 | ₩2,084 | ₩2,111 | ₩2,031 | ₩2,044 | -1.92% | 22.9만 |
|---|
| 2026.09.10 | ₩2,138 | ₩2,144 | ₩2,084 | ₩2,098 | -1.87% | 27.7만 |
|---|
| 2026.09.09 | ₩2,191 | ₩2,205 | ₩2,138 | ₩2,144 | -2.13% | 13.4만 |
|---|
| 2026.09.08 | ₩2,164 | ₩2,205 | ₩2,138 | ₩2,178 | +0.62% | 26.9만 |
|---|
| 2026.09.04 | ₩2,124 | ₩2,218 | ₩2,124 | ₩2,198 | +3.46% | 21.6만 |
|---|
| 2026.09.03 | ₩2,164 | ₩2,218 | ₩2,138 | ₩2,138 | -1.23% | 15.5만 |
|---|
| 2026.09.02 | ₩2,138 | ₩2,218 | ₩2,138 | ₩2,178 | +1.87% | 18.5만 |
|---|
| 2026.09.01 | ₩2,138 | ₩2,164 | ₩2,111 | ₩2,151 | +0.62% | 24.4만 |
|---|
| 2026.08.31 | ₩2,151 | ₩2,178 | ₩2,111 | ₩2,151 | 0.00% | 24.8만 |
|---|
| 2026.08.28 | ₩2,205 | ₩2,258 | ₩2,151 | ₩2,164 | -1.82% | 25.1만 |
|---|
| 2026.08.27 | ₩2,271 | ₩2,285 | ₩2,184 | ₩2,218 | -2.35% | 23만 |
|---|
| 2026.08.26 | ₩2,245 | ₩2,311 | ₩2,245 | ₩2,271 | +1.19% | 24.3만 |
|---|
| 2026.08.25 | ₩2,298 | ₩2,331 | ₩2,271 | ₩2,285 | -0.58% | 31만 |
|---|
| 2026.08.24 | ₩2,311 | ₩2,338 | ₩2,258 | ₩2,311 | 0.00% | 19.2만 |
|---|
| 2026.08.21 | ₩2,418 | ₩2,418 | ₩2,285 | ₩2,298 | -4.97% | 28.2만 |
|---|
| 2026.08.20 | ₩2,392 | ₩2,425 | ₩2,352 | ₩2,378 | -0.56% | 22.8만 |
|---|
| 2026.08.19 | ₩2,472 | ₩2,492 | ₩2,392 | ₩2,405 | -2.70% | 28.9만 |
|---|
| 2026.08.18 | ₩2,512 | ₩2,605 | ₩2,445 | ₩2,458 | -2.13% | 40.7만 |
|---|
| 2026.08.17 | ₩2,405 | ₩2,645 | ₩2,338 | ₩2,525 | +5.00% | 116.1만 |
|---|
| 2026.08.14 | ₩2,472 | ₩2,498 | ₩2,327 | ₩2,365 | -4.32% | 59.4만 |
|---|
| 2026.08.13 | ₩2,378 | ₩2,525 | ₩2,298 | ₩2,458 | +3.37% | 95.8만 |
|---|
| 2026.08.12 | ₩2,231 | ₩2,579 | ₩2,184 | ₩2,378 | +6.59% | 354만 |
|---|
| 2026.08.11 | ₩1,951 | ₩2,024 | ₩1,911 | ₩1,991 | +2.05% | 64.7만 |
|---|
| 2026.08.10 | ₩2,017 | ₩2,024 | ₩1,891 | ₩1,911 | -5.30% | 32.2만 |
|---|
| 2026.08.07 | ₩1,977 | ₩2,038 | ₩1,977 | ₩2,017 | +2.03% | 18.2만 |
|---|
| 2026.08.06 | ₩1,951 | ₩2,017 | ₩1,951 | ₩1,977 | +1.37% | 23.3만 |
|---|
| 2026.08.05 | ₩1,964 | ₩1,997 | ₩1,964 | ₩1,977 | +0.68% | 22.9만 |
|---|
| 2026.08.04 | ₩1,924 | ₩2,024 | ₩1,924 | ₩1,991 | +3.47% | 38.1만 |
|---|
| 2026.08.03 | ₩1,884 | ₩2,004 | ₩1,846 | ₩1,964 | +4.26% | 33.1만 |
|---|
| 2026.07.31 | ₩1,924 | ₩1,957 | ₩1,911 | ₩1,924 | 0.00% | 16.8만 |
|---|
| 2026.07.30 | ₩1,924 | ₩1,964 | ₩1,883 | ₩1,937 | +0.69% | 19.7만 |
|---|
| 2026.07.29 | ₩1,937 | ₩1,965 | ₩1,884 | ₩1,884 | -2.76% | 20.4만 |
|---|
| 2026.07.28 | ₩2,004 | ₩2,011 | ₩1,911 | ₩1,964 | -2.00% | 32.8만 |
|---|
| 2026.07.27 | ₩1,857 | ₩2,017 | ₩1,790 | ₩1,977 | +6.47% | 56.2만 |
|---|
| 2026.07.24 | ₩1,844 | ₩1,884 | ₩1,817 | ₩1,844 | 0.00% | 18.4만 |
|---|
| 2026.07.23 | ₩1,804 | ₩1,884 | ₩1,804 | ₩1,857 | +2.96% | 13.3만 |
|---|
| 2026.07.22 | ₩1,844 | ₩1,909 | ₩1,844 | ₩1,844 | 0.00% | 17.2만 |
|---|
| 2026.07.21 | ₩1,884 | ₩1,911 | ₩1,857 | ₩1,871 | -0.71% | 20.1만 |
|---|
| 2026.07.20 | ₩1,884 | ₩1,917 | ₩1,871 | ₩1,884 | 0.00% | 11만 |
|---|
| 2026.07.17 | ₩1,884 | ₩1,951 | ₩1,871 | ₩1,911 | +1.42% | 18.8만 |
|---|
| 2026.07.16 | ₩1,924 | ₩1,951 | ₩1,891 | ₩1,897 | -1.39% | 16.4만 |
|---|
| 2026.07.15 | ₩1,991 | ₩2,031 | ₩1,937 | ₩1,937 | -2.68% | 29.1만 |
|---|
| 2026.07.14 | ₩1,951 | ₩2,023 | ₩1,951 | ₩1,991 | +2.05% | 25.9만 |
|---|
| 2026.07.13 | ₩2,004 | ₩2,024 | ₩1,937 | ₩1,937 | -3.33% | 16.8만 |
|---|
| 2026.07.10 | ₩2,044 | ₩2,044 | ₩2,004 | ₩2,004 | -1.96% | 20.8만 |
|---|
| 2026.07.09 | ₩2,031 | ₩2,064 | ₩1,964 | ₩2,058 | +1.32% | 26.9만 |
|---|
| 2026.07.08 | ₩1,964 | ₩2,017 | ₩1,951 | ₩2,004 | +2.04% | 20.2만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,017 | ₩1,964 | ₩1,977 | 0.00% | 17.6만 |
|---|
| 2026.07.06 | ₩1,951 | ₩2,031 | ₩1,951 | ₩1,991 | +2.05% | 20만 |
|---|
| 2026.07.02 | ₩2,031 | ₩2,058 | ₩1,964 | ₩1,964 | -3.29% | 15.7만 |
|---|
| 2026.07.01 | ₩1,977 | ₩2,051 | ₩1,977 | ₩2,031 | +2.70% | 26.1만 |
|---|
| 2026.06.30 | ₩1,897 | ₩1,991 | ₩1,884 | ₩1,977 | +4.23% | 25.8만 |
|---|
| 2026.06.29 | ₩1,844 | ₩1,944 | ₩1,822 | ₩1,897 | +2.90% | 22.5만 |
|---|
| 2026.06.26 | ₩1,750 | ₩1,850 | ₩1,730 | ₩1,844 | +5.34% | 52.4만 |
|---|
| 2026.06.25 | ₩1,777 | ₩1,804 | ₩1,738 | ₩1,750 | -1.50% | 35만 |
|---|
| 2026.06.24 | ₩1,857 | ₩1,937 | ₩1,777 | ₩1,790 | -3.60% | 53.2만 |
|---|
| 2026.06.23 | ₩1,924 | ₩2,003 | ₩1,844 | ₩1,871 | -2.78% | 32.9만 |
|---|
| 2026.06.22 | ₩2,098 | ₩2,104 | ₩1,911 | ₩1,964 | -6.37% | 56.7만 |
|---|
| 2026.06.18 | ₩2,071 | ₩2,124 | ₩2,051 | ₩2,124 | +2.58% | 38.3만 |
|---|
| 2026.06.17 | ₩2,044 | ₩2,164 | ₩2,044 | ₩2,071 | +1.31% | 34.2만 |
|---|
| 2026.06.16 | ₩2,031 | ₩2,071 | ₩1,991 | ₩2,058 | +1.32% | 48.1만 |
|---|
| 2026.06.15 | ₩2,098 | ₩2,111 | ₩2,004 | ₩2,017 | -3.82% | 30.8만 |
|---|
| 2026.06.12 | ₩2,031 | ₩2,098 | ₩2,017 | ₩2,044 | +0.66% | 44.4만 |
|---|
| 2026.06.11 | ₩2,031 | ₩2,084 | ₩2,004 | ₩2,058 | +1.32% | 25.5만 |
|---|
| 2026.06.10 | ₩2,111 | ₩2,131 | ₩2,017 | ₩2,017 | -4.43% | 41.5만 |
|---|
| 2026.06.09 | ₩2,191 | ₩2,245 | ₩2,111 | ₩2,124 | -3.05% | 32.8만 |
|---|
| 2026.06.08 | ₩2,231 | ₩2,231 | ₩2,124 | ₩2,151 | -3.59% | 21.7만 |
|---|
| 2026.06.05 | ₩2,218 | ₩2,258 | ₩2,111 | ₩2,151 | -3.01% | 34.3만 |
|---|
| 2026.06.04 | ₩2,138 | ₩2,298 | ₩2,138 | ₩2,205 | +3.12% | 32.4만 |
|---|
| 2026.06.03 | ₩2,218 | ₩2,258 | ₩2,131 | ₩2,151 | -3.01% | 44.4만 |
|---|
| 2026.06.02 | ₩2,298 | ₩2,345 | ₩2,271 | ₩2,271 | -1.16% | 28.8만 |
|---|
| 2026.06.01 | ₩2,338 | ₩2,372 | ₩2,298 | ₩2,298 | -1.71% | 22.6만 |
|---|
| 2026.05.29 | ₩2,338 | ₩2,385 | ₩2,298 | ₩2,378 | +1.71% | 24.4만 |
|---|
| 2026.05.28 | ₩2,378 | ₩2,396 | ₩2,325 | ₩2,378 | 0.00% | 33.7만 |
|---|
| 2026.05.27 | ₩2,311 | ₩2,425 | ₩2,311 | ₩2,378 | +2.89% | 37.7만 |
|---|
| 2026.05.26 | ₩2,405 | ₩2,405 | ₩2,318 | ₩2,365 | -1.67% | 41.6만 |
|---|
| 2026.05.22 | ₩2,378 | ₩2,458 | ₩2,325 | ₩2,392 | +0.56% | 57.1만 |
|---|
| 2026.05.21 | ₩2,285 | ₩2,365 | ₩2,245 | ₩2,352 | +2.92% | 50.3만 |
|---|
| 2026.05.20 | ₩2,098 | ₩2,325 | ₩2,084 | ₩2,325 | +10.83% | 71.7만 |
|---|
| 2026.05.19 | ₩2,017 | ₩2,178 | ₩2,004 | ₩2,098 | +3.97% | 65.3만 |
|---|
| 2026.05.18 | ₩2,178 | ₩2,178 | ₩2,017 | ₩2,031 | -6.75% | 46만 |
|---|
| 2026.05.15 | ₩2,031 | ₩2,198 | ₩1,951 | ₩2,151 | +5.92% | 91.7만 |
|---|
| 2026.05.14 | ₩2,191 | ₩2,191 | ₩1,997 | ₩2,044 | -6.71% | 54.7만 |
|---|
| 2026.05.13 | ₩1,777 | ₩2,151 | ₩1,777 | ₩2,151 | +21.05% | 143만 |
|---|
| 2026.05.12 | ₩1,897 | ₩1,897 | ₩1,784 | ₩1,830 | -3.52% | 40.9만 |
|---|
| 2026.05.11 | ₩1,871 | ₩1,897 | ₩1,850 | ₩1,871 | 0.00% | 28.8만 |
|---|
| 2026.05.08 | ₩1,897 | ₩1,917 | ₩1,830 | ₩1,897 | 0.00% | 49.9만 |
|---|
| 2026.05.07 | ₩1,817 | ₩1,911 | ₩1,817 | ₩1,897 | +4.41% | 52.6만 |
|---|
| 2026.05.06 | ₩1,764 | ₩1,844 | ₩1,737 | ₩1,830 | +3.79% | 43.5만 |
|---|
| 2026.05.05 | ₩1,724 | ₩1,757 | ₩1,697 | ₩1,750 | +1.55% | 21.9만 |
|---|
| 2026.05.04 | ₩1,724 | ₩1,750 | ₩1,683 | ₩1,697 | -1.55% | 30.2만 |
|---|
| 2026.05.01 | ₩1,750 | ₩1,777 | ₩1,730 | ₩1,737 | -0.76% | 31.3만 |
|---|
| 2026.04.30 | ₩1,710 | ₩1,784 | ₩1,710 | ₩1,764 | +3.13% | 25.9만 |
|---|
| 2026.04.29 | ₩1,777 | ₩1,785 | ₩1,697 | ₩1,710 | -3.76% | 34.9만 |
|---|
| 2026.04.28 | ₩1,830 | ₩1,864 | ₩1,784 | ₩1,790 | -2.19% | 37.9만 |
|---|
| 2026.04.27 | ₩1,830 | ₩1,864 | ₩1,777 | ₩1,844 | +0.73% | 54.8만 |
|---|
| 2026.04.24 | ₩1,937 | ₩1,937 | ₩1,790 | ₩1,830 | -5.52% | 83.5만 |
|---|
| 2026.04.23 | ₩1,924 | ₩2,111 | ₩1,804 | ₩1,897 | -1.39% | 476.3만 |
|---|
| 2026.04.22 | ₩1,536 | ₩1,857 | ₩1,523 | ₩1,750 | +13.91% | 285.3만 |
|---|
| 2026.04.21 | ₩1,563 | ₩1,563 | ₩1,456 | ₩1,510 | -3.42% | 53.3만 |
|---|
| 2026.04.20 | ₩1,470 | ₩1,577 | ₩1,470 | ₩1,577 | +7.27% | 38.6만 |
|---|
| 2026.04.17 | ₩1,456 | ₩1,550 | ₩1,456 | ₩1,496 | +2.75% | 38.6만 |
|---|
| 2026.04.16 | ₩1,443 | ₩1,490 | ₩1,443 | ₩1,456 | +0.93% | 23.7만 |
|---|
| 2026.04.15 | ₩1,416 | ₩1,476 | ₩1,416 | ₩1,470 | +3.77% | 21.4만 |
|---|
| 2026.04.14 | ₩1,403 | ₩1,456 | ₩1,403 | ₩1,443 | +2.86% | 29.2만 |
|---|
| 2026.04.13 | ₩1,390 | ₩1,430 | ₩1,363 | ₩1,403 | +0.96% | 26.9만 |
|---|
| 2026.04.10 | ₩1,390 | ₩1,436 | ₩1,390 | ₩1,390 | 0.00% | 17.6만 |
|---|
| 2026.04.09 | ₩1,416 | ₩1,430 | ₩1,403 | ₩1,403 | -0.94% | 18.8만 |
|---|
| 2026.04.08 | ₩1,456 | ₩1,478 | ₩1,403 | ₩1,416 | -2.75% | 21.2만 |
|---|
| 2026.04.07 | ₩1,430 | ₩1,456 | ₩1,416 | ₩1,430 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩1,456 | ₩1,490 | ₩1,443 | ₩1,443 | -0.92% | 21.4만 |
|---|
| 2026.04.02 | ₩1,403 | ₩1,470 | ₩1,403 | ₩1,470 | +4.76% | 28.7만 |
|---|
| 2026.04.01 | ₩1,483 | ₩1,510 | ₩1,430 | ₩1,443 | -2.70% | 24.3만 |
|---|
| 2026.03.31 | ₩1,416 | ₩1,470 | ₩1,416 | ₩1,470 | +3.77% | 15.6만 |
|---|
| 2026.03.30 | ₩1,416 | ₩1,443 | ₩1,403 | ₩1,416 | 0.00% | 24만 |
|---|
| 2026.03.27 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,430 | -2.73% | 39.9만 |
|---|
| 2026.03.26 | ₩1,523 | ₩1,550 | ₩1,456 | ₩1,483 | -2.63% | 34.4만 |
|---|
| 2026.03.25 | ₩1,510 | ₩1,536 | ₩1,470 | ₩1,510 | 0.00% | 26.7만 |
|---|
| 2026.03.24 | ₩1,550 | ₩1,577 | ₩1,496 | ₩1,510 | -2.59% | 36.8만 |
|---|
| 2026.03.23 | ₩1,496 | ₩1,577 | ₩1,490 | ₩1,536 | +2.68% | 65.1만 |
|---|
| 2026.03.20 | ₩1,470 | ₩1,657 | ₩1,343 | ₩1,550 | +5.45% | 163.6만 |
|---|
| 2026.03.19 | ₩1,403 | ₩1,483 | ₩1,376 | ₩1,456 | +3.81% | 133.1만 |
|---|
| 2026.03.18 | ₩1,456 | ₩1,470 | ₩1,403 | ₩1,403 | -3.67% | 28.2만 |
|---|
| 2026.03.17 | ₩1,416 | ₩1,510 | ₩1,403 | ₩1,443 | +1.89% | 32.3만 |
|---|
| 2026.03.16 | ₩1,430 | ₩1,456 | ₩1,403 | ₩1,403 | -1.87% | 25.2만 |
|---|
| 2026.03.13 | ₩1,456 | ₩1,483 | ₩1,416 | ₩1,416 | -2.75% | 16.9만 |
|---|
| 2026.03.12 | ₩1,496 | ₩1,510 | ₩1,443 | ₩1,456 | -2.68% | 11.6만 |
|---|
| 2026.03.11 | ₩1,470 | ₩1,496 | ₩1,456 | ₩1,483 | +0.91% | 13만 |
|---|
| 2026.03.10 | ₩1,496 | ₩1,523 | ₩1,470 | ₩1,470 | -1.79% | 17.1만 |
|---|
| 2026.03.09 | ₩1,483 | ₩1,503 | ₩1,456 | ₩1,483 | 0.00% | 19.5만 |
|---|
| 2026.03.06 | ₩1,443 | ₩1,530 | ₩1,443 | ₩1,496 | +3.70% | 28.8만 |
|---|
| 2026.03.05 | ₩1,496 | ₩1,563 | ₩1,470 | ₩1,496 | 0.00% | 29.8만 |
|---|
| 2026.03.04 | ₩1,470 | ₩1,530 | ₩1,470 | ₩1,496 | +1.82% | 20.4만 |
|---|
| 2026.03.03 | ₩1,470 | ₩1,496 | ₩1,430 | ₩1,470 | 0.00% | 48.4만 |
|---|
| 2026.03.02 | ₩1,483 | ₩1,536 | ₩1,471 | ₩1,483 | 0.00% | 32만 |
|---|
| 2026.02.27 | ₩1,496 | ₩1,523 | ₩1,496 | ₩1,510 | +0.89% | 14.1만 |
|---|
| 2026.02.26 | ₩1,496 | ₩1,550 | ₩1,483 | ₩1,523 | +1.79% | 20.1만 |
|---|
| 2026.02.25 | ₩1,510 | ₩1,536 | ₩1,483 | ₩1,496 | -0.88% | 21.5만 |
|---|
| 2026.02.24 | ₩1,443 | ₩1,550 | ₩1,443 | ₩1,496 | +3.70% | 36.8만 |
|---|
| 2026.02.23 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,443 | -1.82% | 28만 |
|---|
| 2026.02.20 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,470 | -6.78% | 43.3만 |
|---|
| 2026.02.19 | ₩1,512 | ₩1,603 | ₩1,470 | ₩1,563 | +3.36% | 52.2만 |
|---|
| 2026.02.18 | ₩1,470 | ₩1,575 | ₩1,470 | ₩1,496 | +1.82% | 31.5만 |
|---|
| 2026.02.17 | ₩1,496 | ₩1,523 | ₩1,443 | ₩1,456 | -2.68% | 30.6만 |
|---|
| 2026.02.13 | ₩1,523 | ₩1,563 | ₩1,496 | ₩1,496 | -1.75% | 22.9만 |
|---|
| 2026.02.12 | ₩1,557 | ₩1,603 | ₩1,476 | ₩1,510 | -3.00% | 56.6만 |
|---|
| 2026.02.11 | ₩1,603 | ₩1,603 | ₩1,523 | ₩1,523 | -5.00% | 35.5만 |
|---|
| 2026.02.10 | ₩1,563 | ₩1,663 | ₩1,563 | ₩1,577 | +0.85% | 20.5만 |
|---|
| 2026.02.09 | ₩1,617 | ₩1,630 | ₩1,565 | ₩1,617 | 0.00% | 23.9만 |
|---|
| 2026.02.06 | ₩1,577 | ₩1,697 | ₩1,562 | ₩1,630 | +3.39% | 39만 |
|---|
| 2026.02.05 | ₩1,657 | ₩1,697 | ₩1,550 | ₩1,550 | -6.45% | 73.4만 |
|---|
| 2026.02.04 | ₩1,710 | ₩1,750 | ₩1,657 | ₩1,670 | -2.34% | 43.6만 |
|---|
| 2026.02.03 | ₩1,737 | ₩1,790 | ₩1,690 | ₩1,697 | -2.31% | 32.7만 |
|---|
| 2026.02.02 | ₩1,737 | ₩1,871 | ₩1,724 | ₩1,737 | 0.00% | 36만 |
|---|
| 2026.01.30 | ₩1,817 | ₩1,830 | ₩1,750 | ₩1,750 | -3.68% | 23.8만 |
|---|
| 2026.01.29 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,830 | +0.74% | 42.3만 |
|---|
| 2026.01.28 | ₩1,871 | ₩1,937 | ₩1,817 | ₩1,817 | -2.86% | 40.2만 |
|---|
| 2026.01.27 | ₩1,897 | ₩1,897 | ₩1,844 | ₩1,884 | -0.70% | 18.7만 |
|---|
| 2026.01.26 | ₩1,924 | ₩1,945 | ₩1,871 | ₩1,884 | -2.08% | 22.6만 |
|---|
| 2026.01.23 | ₩1,977 | ₩1,997 | ₩1,937 | ₩1,937 | -2.03% | 24.2만 |
|---|
| 2026.01.22 | ₩1,977 | ₩2,044 | ₩1,957 | ₩1,977 | 0.00% | 24.1만 |
|---|
| 2026.01.21 | ₩1,951 | ₩2,098 | ₩1,897 | ₩1,964 | +0.68% | 53.3만 |
|---|
| 2026.01.20 | ₩1,991 | ₩2,017 | ₩1,924 | ₩1,924 | -3.36% | 24.2만 |
|---|
| 2026.01.16 | ₩2,017 | ₩2,084 | ₩1,977 | ₩1,991 | -1.32% | 39.7만 |
|---|
| 2026.01.15 | ₩2,084 | ₩2,098 | ₩2,017 | ₩2,017 | -3.21% | 35.4만 |
|---|
| 2026.01.14 | ₩2,138 | ₩2,191 | ₩2,071 | ₩2,111 | -1.25% | 29.3만 |
|---|
| 2026.01.13 | ₩2,138 | ₩2,144 | ₩2,084 | ₩2,111 | -1.25% | 19.2만 |
|---|
| 2026.01.12 | ₩2,071 | ₩2,171 | ₩2,031 | ₩2,138 | +3.23% | 38.7만 |
|---|
| 2026.01.09 | ₩2,138 | ₩2,164 | ₩2,075 | ₩2,098 | -1.87% | 38.9만 |
|---|
| 2026.01.08 | ₩2,098 | ₩2,138 | ₩2,044 | ₩2,124 | +1.27% | 21.3만 |
|---|
| 2026.01.07 | ₩2,044 | ₩2,124 | ₩2,044 | ₩2,098 | +2.61% | 22.3만 |
|---|
| 2026.01.06 | ₩2,004 | ₩2,078 | ₩1,991 | ₩2,071 | +3.33% | 44.8만 |
|---|
| 2026.01.05 | ₩2,058 | ₩2,091 | ₩1,984 | ₩2,004 | -2.60% | 39.6만 |
|---|
| 2026.01.02 | ₩2,017 | ₩2,084 | ₩1,991 | ₩2,058 | +1.99% | 50.1만 |
|---|
| 2025.12.31 | ₩2,004 | ₩2,051 | ₩1,937 | ₩2,004 | 0.00% | 101.8만 |
|---|
| 2025.12.30 | ₩2,044 | ₩2,111 | ₩2,004 | ₩2,004 | -1.96% | 75만 |
|---|
| 2025.12.29 | ₩2,098 | ₩2,138 | ₩2,038 | ₩2,058 | -1.91% | 48.3만 |
|---|
| 2025.12.26 | ₩2,164 | ₩2,178 | ₩2,078 | ₩2,151 | -0.62% | 41.5만 |
|---|
| 2025.12.24 | ₩2,164 | ₩2,218 | ₩2,131 | ₩2,178 | +0.62% | 23.9만 |
|---|
| 2025.12.23 | ₩2,258 | ₩2,271 | ₩2,144 | ₩2,178 | -3.55% | 93.3만 |
|---|
| 2025.12.22 | ₩2,378 | ₩2,378 | ₩2,258 | ₩2,271 | -4.49% | 95.6만 |
|---|
| 2025.12.19 | ₩2,485 | ₩2,565 | ₩2,352 | ₩2,378 | -4.30% | 164만 |
|---|
| 2025.12.18 | ₩3,006 | ₩3,207 | ₩2,378 | ₩2,525 | -16.00% | 404만 |
|---|
| 2025.12.17 | ₩2,939 | ₩3,032 | ₩2,819 | ₩2,939 | 0.00% | 182.1만 |
|---|
| 2025.12.16 | ₩2,512 | ₩2,939 | ₩2,490 | ₩2,873 | +14.36% | 240.3만 |
|---|
| 2025.12.15 | ₩2,652 | ₩2,672 | ₩2,378 | ₩2,552 | -3.78% | 191.5만 |
|---|
| 2025.12.12 | ₩2,311 | ₩2,632 | ₩2,230 | ₩2,619 | +13.29% | 452.6만 |
|---|
| 2025.12.11 | ₩1,911 | ₩1,977 | ₩1,897 | ₩1,897 | -0.70% | 44.2만 |
|---|
| 2025.12.10 | ₩1,924 | ₩1,977 | ₩1,897 | ₩1,924 | 0.00% | 28.6만 |
|---|
| 2025.12.09 | ₩1,871 | ₩1,948 | ₩1,871 | ₩1,911 | +2.14% | 30.7만 |
|---|
| 2025.12.08 | ₩1,964 | ₩1,977 | ₩1,871 | ₩1,871 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩2,004 | ₩2,051 | ₩1,964 | ₩1,964 | -2.00% | 24.3만 |
|---|
| 2025.12.04 | ₩1,977 | ₩2,038 | ₩1,977 | ₩2,017 | +2.03% | 13만 |
|---|
| 2025.12.03 | ₩1,964 | ₩2,031 | ₩1,964 | ₩2,017 | +2.72% | 16.4만 |
|---|
| 2025.12.02 | ₩2,004 | ₩2,031 | ₩1,964 | ₩1,964 | -2.00% | 24.6만 |
|---|
| 2025.12.01 | ₩2,051 | ₩2,058 | ₩2,005 | ₩2,017 | -1.63% | 17만 |
|---|
| 2025.11.28 | ₩2,084 | ₩2,111 | ₩2,058 | ₩2,071 | -0.64% | 12.3만 |
|---|
| 2025.11.26 | ₩2,058 | ₩2,111 | ₩2,032 | ₩2,084 | +1.30% | 16.3만 |
|---|
| 2025.11.25 | ₩2,044 | ₩2,084 | ₩2,004 | ₩2,071 | +1.31% | 16.6만 |
|---|
| 2025.11.24 | ₩2,004 | ₩2,084 | ₩2,004 | ₩2,058 | +2.67% | 27.8만 |
|---|
| 2025.11.21 | ₩2,017 | ₩2,058 | ₩1,964 | ₩2,031 | +0.66% | 31.9만 |
|---|
| 2025.11.20 | ₩2,031 | ₩2,104 | ₩2,017 | ₩2,017 | -0.66% | 42.8만 |
|---|
| 2025.11.19 | ₩2,058 | ₩2,098 | ₩1,991 | ₩2,017 | -1.95% | 43.2만 |
|---|
| 2025.11.18 | ₩2,044 | ₩2,111 | ₩2,044 | ₩2,084 | +1.96% | 21.8만 |
|---|
| 2025.11.17 | ₩2,164 | ₩2,191 | ₩2,038 | ₩2,071 | -4.32% | 34.8만 |
|---|
| 2025.11.14 | ₩2,164 | ₩2,245 | ₩2,138 | ₩2,205 | +1.85% | 55.6만 |
|---|
| 2025.11.13 | ₩2,298 | ₩2,311 | ₩2,124 | ₩2,205 | -4.07% | 67.9만 |
|---|
| 2025.11.12 | ₩2,445 | ₩2,512 | ₩2,298 | ₩2,325 | -4.92% | 51.1만 |
|---|
| 2025.11.11 | ₩2,378 | ₩2,458 | ₩2,191 | ₩2,445 | +2.81% | 64.2만 |
|---|
| 2025.11.10 | ₩2,378 | ₩2,505 | ₩2,352 | ₩2,378 | 0.00% | 97.1만 |
|---|
| 2025.11.07 | ₩2,178 | ₩2,392 | ₩2,111 | ₩2,365 | +8.59% | 172.6만 |
|---|
| 2025.11.06 | ₩1,937 | ₩1,951 | ₩1,830 | ₩1,844 | -4.83% | 66.1만 |
|---|
| 2025.11.05 | ₩1,951 | ₩1,991 | ₩1,924 | ₩1,964 | +0.68% | 24.5만 |
|---|
| 2025.11.04 | ₩1,937 | ₩2,058 | ₩1,931 | ₩1,937 | 0.00% | 42.4만 |
|---|
| 2025.11.03 | ₩2,071 | ₩2,071 | ₩1,911 | ₩1,924 | -7.10% | 46.4만 |
|---|
| 2025.10.31 | ₩2,017 | ₩2,111 | ₩2,017 | ₩2,031 | +0.66% | 18만 |
|---|
| 2025.10.30 | ₩2,044 | ₩2,084 | ₩2,017 | ₩2,031 | -0.65% | 41.9만 |
|---|
| 2025.10.29 | ₩2,151 | ₩2,164 | ₩2,058 | ₩2,084 | -3.11% | 35.6만 |
|---|
| 2025.10.28 | ₩2,245 | ₩2,265 | ₩2,158 | ₩2,164 | -3.57% | 28.8만 |
|---|
| 2025.10.27 | ₩2,365 | ₩2,385 | ₩2,245 | ₩2,258 | -4.52% | 30.5만 |
|---|
| 2025.10.24 | ₩2,392 | ₩2,412 | ₩2,352 | ₩2,365 | -1.12% | 57.8만 |
|---|
| 2025.10.23 | ₩2,231 | ₩2,378 | ₩2,231 | ₩2,365 | +5.99% | 66.1만 |
|---|
| 2025.10.22 | ₩2,205 | ₩2,258 | ₩2,164 | ₩2,245 | +1.82% | 42.3만 |
|---|
| 2025.10.21 | ₩2,245 | ₩2,271 | ₩2,198 | ₩2,231 | -0.60% | 32.5만 |
|---|
| 2025.10.20 | ₩2,205 | ₩2,271 | ₩2,178 | ₩2,245 | +1.82% | 29.9만 |
|---|
| 2025.10.17 | ₩2,164 | ₩2,245 | ₩2,151 | ₩2,191 | +1.23% | 30.9만 |
|---|
| 2025.10.16 | ₩2,325 | ₩2,331 | ₩2,168 | ₩2,178 | -6.32% | 39.9만 |
|---|
| 2025.10.15 | ₩2,271 | ₩2,432 | ₩2,218 | ₩2,325 | +2.35% | 72.5만 |
|---|
| 2025.10.14 | ₩2,205 | ₩2,271 | ₩2,151 | ₩2,231 | +1.21% | 45.4만 |
|---|
| 2025.10.13 | ₩2,245 | ₩2,298 | ₩2,184 | ₩2,218 | -1.19% | 25만 |
|---|
| 2025.10.10 | ₩2,418 | ₩2,418 | ₩2,205 | ₩2,205 | -8.84% | 86만 |
|---|