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 | ₩2,026 | ₩2,053 | ₩2,012 | ₩2,012 | -0.66% | 13만 |
| 2026.10.08 | ₩2,053 | ₩2,061 | ₩2,012 | ₩2,026 | -1.31% | 23.4만 |
| 2026.10.07 | ₩2,039 | ₩2,079 | ₩2,039 | ₩2,053 | +0.66% | 7만 |
| 2026.10.06 | ₩2,079 | ₩2,106 | ₩2,066 | ₩2,079 | 0.00% | 15.1만 |
| 2026.10.05 | ₩2,120 | ₩2,120 | ₩2,066 | ₩2,093 | -1.27% | 20.7만 |
| 2026.10.02 | ₩2,093 | ₩2,106 | ₩2,053 | ₩2,106 | +0.64% | 26만 |
| 2026.10.01 | ₩2,012 | ₩2,065 | ₩2,012 | ₩2,039 | +1.33% | 32만 |
| 2026.09.30 | ₩2,106 | ₩2,184 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,012 |
| -4.46% |
| 65만 |
| 2026.09.29 | ₩2,106 | ₩2,167 | ₩2,066 | ₩2,106 | 0.00% | 21.8만 |
|---|
| 2026.09.28 | ₩2,053 | ₩2,207 | ₩2,039 | ₩2,106 | +2.61% | 50만 |
|---|
| 2026.09.25 | ₩2,093 | ₩2,133 | ₩2,073 | ₩2,093 | 0.00% | 20.5만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,173 | ₩2,113 | ₩2,133 | -1.85% | 16.7만 |
|---|
| 2026.09.23 | ₩2,106 | ₩2,173 | ₩2,073 | ₩2,160 | +2.55% | 25.9만 |
|---|
| 2026.09.22 | ₩2,093 | ₩2,133 | ₩2,093 | ₩2,120 | +1.28% | 18만 |
|---|
| 2026.09.21 | ₩2,079 | ₩2,106 | ₩2,039 | ₩2,106 | +1.29% | 23.4만 |
|---|
| 2026.09.18 | ₩2,039 | ₩2,146 | ₩2,026 | ₩2,106 | +3.29% | 58.4만 |
|---|
| 2026.09.17 | ₩2,053 | ₩2,066 | ₩2,012 | ₩2,019 | -1.63% | 15.7만 |
|---|
| 2026.09.16 | ₩2,066 | ₩2,066 | ₩2,012 | ₩2,026 | -1.95% | 22.4만 |
|---|
| 2026.09.15 | ₩2,079 | ₩2,079 | ₩2,026 | ₩2,039 | -1.94% | 20.1만 |
|---|
| 2026.09.14 | ₩2,039 | ₩2,113 | ₩2,039 | ₩2,079 | +1.97% | 17.7만 |
|---|
| 2026.09.11 | ₩2,093 | ₩2,120 | ₩2,039 | ₩2,053 | -1.92% | 22.9만 |
|---|
| 2026.09.10 | ₩2,146 | ₩2,153 | ₩2,093 | ₩2,106 | -1.87% | 27.7만 |
|---|
| 2026.09.09 | ₩2,200 | ₩2,214 | ₩2,146 | ₩2,153 | -2.13% | 13.4만 |
|---|
| 2026.09.08 | ₩2,173 | ₩2,214 | ₩2,146 | ₩2,187 | +0.62% | 26.9만 |
|---|
| 2026.09.04 | ₩2,133 | ₩2,227 | ₩2,133 | ₩2,207 | +3.46% | 21.6만 |
|---|
| 2026.09.03 | ₩2,173 | ₩2,227 | ₩2,146 | ₩2,146 | -1.23% | 15.5만 |
|---|
| 2026.09.02 | ₩2,146 | ₩2,227 | ₩2,146 | ₩2,187 | +1.87% | 18.5만 |
|---|
| 2026.09.01 | ₩2,146 | ₩2,173 | ₩2,120 | ₩2,160 | +0.62% | 24.4만 |
|---|
| 2026.08.31 | ₩2,160 | ₩2,187 | ₩2,120 | ₩2,160 | 0.00% | 24.8만 |
|---|
| 2026.08.28 | ₩2,214 | ₩2,267 | ₩2,160 | ₩2,173 | -1.82% | 25.1만 |
|---|
| 2026.08.27 | ₩2,281 | ₩2,294 | ₩2,193 | ₩2,227 | -2.35% | 23만 |
|---|
| 2026.08.26 | ₩2,254 | ₩2,321 | ₩2,254 | ₩2,281 | +1.19% | 24.3만 |
|---|
| 2026.08.25 | ₩2,307 | ₩2,341 | ₩2,281 | ₩2,294 | -0.58% | 31만 |
|---|
| 2026.08.24 | ₩2,321 | ₩2,348 | ₩2,267 | ₩2,321 | 0.00% | 19.2만 |
|---|
| 2026.08.21 | ₩2,428 | ₩2,428 | ₩2,294 | ₩2,307 | -4.97% | 28.2만 |
|---|
| 2026.08.20 | ₩2,401 | ₩2,435 | ₩2,361 | ₩2,388 | -0.56% | 22.8만 |
|---|
| 2026.08.19 | ₩2,482 | ₩2,502 | ₩2,401 | ₩2,415 | -2.70% | 28.9만 |
|---|
| 2026.08.18 | ₩2,522 | ₩2,616 | ₩2,455 | ₩2,468 | -2.13% | 40.7만 |
|---|
| 2026.08.17 | ₩2,415 | ₩2,656 | ₩2,348 | ₩2,535 | +5.00% | 116.1만 |
|---|
| 2026.08.14 | ₩2,482 | ₩2,509 | ₩2,337 | ₩2,374 | -4.32% | 59.4만 |
|---|
| 2026.08.13 | ₩2,388 | ₩2,535 | ₩2,307 | ₩2,468 | +3.37% | 95.8만 |
|---|
| 2026.08.12 | ₩2,240 | ₩2,589 | ₩2,193 | ₩2,388 | +6.59% | 354만 |
|---|
| 2026.08.11 | ₩1,959 | ₩2,032 | ₩1,918 | ₩1,999 | +2.05% | 64.7만 |
|---|
| 2026.08.10 | ₩2,026 | ₩2,032 | ₩1,898 | ₩1,918 | -5.30% | 32.2만 |
|---|
| 2026.08.07 | ₩1,985 | ₩2,046 | ₩1,985 | ₩2,026 | +2.03% | 18.2만 |
|---|
| 2026.08.06 | ₩1,959 | ₩2,026 | ₩1,959 | ₩1,985 | +1.37% | 23.3만 |
|---|
| 2026.08.05 | ₩1,972 | ₩2,006 | ₩1,972 | ₩1,985 | +0.68% | 22.9만 |
|---|
| 2026.08.04 | ₩1,932 | ₩2,032 | ₩1,932 | ₩1,999 | +3.47% | 38.1만 |
|---|
| 2026.08.03 | ₩1,892 | ₩2,012 | ₩1,854 | ₩1,972 | +4.26% | 33.1만 |
|---|
| 2026.07.31 | ₩1,932 | ₩1,965 | ₩1,918 | ₩1,932 | 0.00% | 16.8만 |
|---|
| 2026.07.30 | ₩1,932 | ₩1,972 | ₩1,890 | ₩1,945 | +0.69% | 19.7만 |
|---|
| 2026.07.29 | ₩1,945 | ₩1,973 | ₩1,892 | ₩1,892 | -2.76% | 20.4만 |
|---|
| 2026.07.28 | ₩2,012 | ₩2,019 | ₩1,918 | ₩1,972 | -2.00% | 32.8만 |
|---|
| 2026.07.27 | ₩1,865 | ₩2,026 | ₩1,798 | ₩1,985 | +6.47% | 56.2만 |
|---|
| 2026.07.24 | ₩1,851 | ₩1,892 | ₩1,824 | ₩1,851 | 0.00% | 18.4만 |
|---|
| 2026.07.23 | ₩1,811 | ₩1,892 | ₩1,811 | ₩1,865 | +2.96% | 13.3만 |
|---|
| 2026.07.22 | ₩1,851 | ₩1,917 | ₩1,851 | ₩1,851 | 0.00% | 17.2만 |
|---|
| 2026.07.21 | ₩1,892 | ₩1,918 | ₩1,865 | ₩1,878 | -0.71% | 20.1만 |
|---|
| 2026.07.20 | ₩1,892 | ₩1,925 | ₩1,878 | ₩1,892 | 0.00% | 11만 |
|---|
| 2026.07.17 | ₩1,892 | ₩1,959 | ₩1,878 | ₩1,918 | +1.42% | 18.8만 |
|---|
| 2026.07.16 | ₩1,932 | ₩1,959 | ₩1,898 | ₩1,905 | -1.39% | 16.4만 |
|---|
| 2026.07.15 | ₩1,999 | ₩2,039 | ₩1,945 | ₩1,945 | -2.68% | 29.1만 |
|---|
| 2026.07.14 | ₩1,959 | ₩2,031 | ₩1,959 | ₩1,999 | +2.05% | 25.9만 |
|---|
| 2026.07.13 | ₩2,012 | ₩2,032 | ₩1,945 | ₩1,945 | -3.33% | 16.8만 |
|---|
| 2026.07.10 | ₩2,053 | ₩2,053 | ₩2,012 | ₩2,012 | -1.96% | 20.8만 |
|---|
| 2026.07.09 | ₩2,039 | ₩2,073 | ₩1,972 | ₩2,066 | +1.32% | 26.9만 |
|---|
| 2026.07.08 | ₩1,972 | ₩2,026 | ₩1,959 | ₩2,012 | +2.04% | 20.2만 |
|---|
| 2026.07.07 | ₩1,985 | ₩2,026 | ₩1,972 | ₩1,985 | 0.00% | 17.6만 |
|---|
| 2026.07.06 | ₩1,959 | ₩2,039 | ₩1,959 | ₩1,999 | +2.05% | 20만 |
|---|
| 2026.07.02 | ₩2,039 | ₩2,066 | ₩1,972 | ₩1,972 | -3.29% | 15.7만 |
|---|
| 2026.07.01 | ₩1,985 | ₩2,059 | ₩1,985 | ₩2,039 | +2.70% | 26.1만 |
|---|
| 2026.06.30 | ₩1,905 | ₩1,999 | ₩1,892 | ₩1,985 | +4.23% | 25.8만 |
|---|
| 2026.06.29 | ₩1,851 | ₩1,952 | ₩1,830 | ₩1,905 | +2.90% | 22.5만 |
|---|
| 2026.06.26 | ₩1,757 | ₩1,858 | ₩1,737 | ₩1,851 | +5.34% | 52.4만 |
|---|
| 2026.06.25 | ₩1,784 | ₩1,811 | ₩1,745 | ₩1,757 | -1.50% | 35만 |
|---|
| 2026.06.24 | ₩1,865 | ₩1,945 | ₩1,784 | ₩1,798 | -3.60% | 53.2만 |
|---|
| 2026.06.23 | ₩1,932 | ₩2,011 | ₩1,851 | ₩1,878 | -2.78% | 32.9만 |
|---|
| 2026.06.22 | ₩2,106 | ₩2,113 | ₩1,918 | ₩1,972 | -6.37% | 56.7만 |
|---|
| 2026.06.18 | ₩2,079 | ₩2,133 | ₩2,059 | ₩2,133 | +2.58% | 38.3만 |
|---|
| 2026.06.17 | ₩2,053 | ₩2,173 | ₩2,053 | ₩2,079 | +1.31% | 34.2만 |
|---|
| 2026.06.16 | ₩2,039 | ₩2,079 | ₩1,999 | ₩2,066 | +1.32% | 48.1만 |
|---|
| 2026.06.15 | ₩2,106 | ₩2,120 | ₩2,012 | ₩2,026 | -3.82% | 30.8만 |
|---|
| 2026.06.12 | ₩2,039 | ₩2,106 | ₩2,026 | ₩2,053 | +0.66% | 44.4만 |
|---|
| 2026.06.11 | ₩2,039 | ₩2,093 | ₩2,012 | ₩2,066 | +1.32% | 25.5만 |
|---|
| 2026.06.10 | ₩2,120 | ₩2,140 | ₩2,026 | ₩2,026 | -4.43% | 41.5만 |
|---|
| 2026.06.09 | ₩2,200 | ₩2,254 | ₩2,120 | ₩2,133 | -3.05% | 32.8만 |
|---|
| 2026.06.08 | ₩2,240 | ₩2,240 | ₩2,133 | ₩2,160 | -3.59% | 21.7만 |
|---|
| 2026.06.05 | ₩2,227 | ₩2,267 | ₩2,120 | ₩2,160 | -3.01% | 34.3만 |
|---|
| 2026.06.04 | ₩2,146 | ₩2,307 | ₩2,146 | ₩2,214 | +3.12% | 32.4만 |
|---|
| 2026.06.03 | ₩2,227 | ₩2,267 | ₩2,140 | ₩2,160 | -3.01% | 44.4만 |
|---|
| 2026.06.02 | ₩2,307 | ₩2,354 | ₩2,281 | ₩2,281 | -1.16% | 28.8만 |
|---|
| 2026.06.01 | ₩2,348 | ₩2,381 | ₩2,307 | ₩2,307 | -1.71% | 22.6만 |
|---|
| 2026.05.29 | ₩2,348 | ₩2,395 | ₩2,307 | ₩2,388 | +1.71% | 24.4만 |
|---|
| 2026.05.28 | ₩2,388 | ₩2,405 | ₩2,334 | ₩2,388 | 0.00% | 33.7만 |
|---|
| 2026.05.27 | ₩2,321 | ₩2,435 | ₩2,321 | ₩2,388 | +2.89% | 37.7만 |
|---|
| 2026.05.26 | ₩2,415 | ₩2,415 | ₩2,328 | ₩2,374 | -1.67% | 41.6만 |
|---|
| 2026.05.22 | ₩2,388 | ₩2,468 | ₩2,334 | ₩2,401 | +0.56% | 57.1만 |
|---|
| 2026.05.21 | ₩2,294 | ₩2,374 | ₩2,254 | ₩2,361 | +2.92% | 50.3만 |
|---|
| 2026.05.20 | ₩2,106 | ₩2,334 | ₩2,093 | ₩2,334 | +10.83% | 71.7만 |
|---|
| 2026.05.19 | ₩2,026 | ₩2,187 | ₩2,012 | ₩2,106 | +3.97% | 65.3만 |
|---|
| 2026.05.18 | ₩2,187 | ₩2,187 | ₩2,026 | ₩2,039 | -6.75% | 46만 |
|---|
| 2026.05.15 | ₩2,039 | ₩2,207 | ₩1,959 | ₩2,160 | +5.92% | 91.7만 |
|---|
| 2026.05.14 | ₩2,200 | ₩2,200 | ₩2,006 | ₩2,053 | -6.71% | 54.7만 |
|---|
| 2026.05.13 | ₩1,784 | ₩2,160 | ₩1,784 | ₩2,160 | +21.05% | 143만 |
|---|
| 2026.05.12 | ₩1,905 | ₩1,905 | ₩1,791 | ₩1,838 | -3.52% | 40.9만 |
|---|
| 2026.05.11 | ₩1,878 | ₩1,905 | ₩1,858 | ₩1,878 | 0.00% | 28.8만 |
|---|
| 2026.05.08 | ₩1,905 | ₩1,925 | ₩1,838 | ₩1,905 | 0.00% | 49.9만 |
|---|
| 2026.05.07 | ₩1,824 | ₩1,918 | ₩1,824 | ₩1,905 | +4.41% | 52.6만 |
|---|
| 2026.05.06 | ₩1,771 | ₩1,851 | ₩1,744 | ₩1,838 | +3.79% | 43.5만 |
|---|
| 2026.05.05 | ₩1,731 | ₩1,764 | ₩1,704 | ₩1,757 | +1.55% | 21.9만 |
|---|
| 2026.05.04 | ₩1,731 | ₩1,757 | ₩1,690 | ₩1,704 | -1.55% | 30.2만 |
|---|
| 2026.05.01 | ₩1,757 | ₩1,784 | ₩1,737 | ₩1,744 | -0.76% | 31.3만 |
|---|
| 2026.04.30 | ₩1,717 | ₩1,791 | ₩1,717 | ₩1,771 | +3.13% | 25.9만 |
|---|
| 2026.04.29 | ₩1,784 | ₩1,792 | ₩1,704 | ₩1,717 | -3.76% | 34.9만 |
|---|
| 2026.04.28 | ₩1,838 | ₩1,871 | ₩1,791 | ₩1,798 | -2.19% | 37.9만 |
|---|
| 2026.04.27 | ₩1,838 | ₩1,871 | ₩1,784 | ₩1,851 | +0.73% | 54.8만 |
|---|
| 2026.04.24 | ₩1,945 | ₩1,945 | ₩1,798 | ₩1,838 | -5.52% | 83.5만 |
|---|
| 2026.04.23 | ₩1,932 | ₩2,120 | ₩1,811 | ₩1,905 | -1.39% | 476.3만 |
|---|
| 2026.04.22 | ₩1,543 | ₩1,865 | ₩1,529 | ₩1,757 | +13.91% | 285.3만 |
|---|
| 2026.04.21 | ₩1,570 | ₩1,570 | ₩1,462 | ₩1,516 | -3.42% | 53.3만 |
|---|
| 2026.04.20 | ₩1,476 | ₩1,583 | ₩1,476 | ₩1,583 | +7.27% | 38.6만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,556 | ₩1,462 | ₩1,503 | +2.75% | 38.6만 |
|---|
| 2026.04.16 | ₩1,449 | ₩1,496 | ₩1,449 | ₩1,462 | +0.93% | 23.7만 |
|---|
| 2026.04.15 | ₩1,422 | ₩1,482 | ₩1,422 | ₩1,476 | +3.77% | 21.4만 |
|---|
| 2026.04.14 | ₩1,409 | ₩1,462 | ₩1,409 | ₩1,449 | +2.86% | 29.2만 |
|---|
| 2026.04.13 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,409 | +0.96% | 26.9만 |
|---|
| 2026.04.10 | ₩1,395 | ₩1,442 | ₩1,395 | ₩1,395 | 0.00% | 17.6만 |
|---|
| 2026.04.09 | ₩1,422 | ₩1,435 | ₩1,409 | ₩1,409 | -0.94% | 18.8만 |
|---|
| 2026.04.08 | ₩1,462 | ₩1,484 | ₩1,409 | ₩1,422 | -2.75% | 21.2만 |
|---|
| 2026.04.07 | ₩1,435 | ₩1,462 | ₩1,422 | ₩1,435 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩1,462 | ₩1,496 | ₩1,449 | ₩1,449 | -0.92% | 21.4만 |
|---|
| 2026.04.02 | ₩1,409 | ₩1,476 | ₩1,409 | ₩1,476 | +4.76% | 28.7만 |
|---|
| 2026.04.01 | ₩1,489 | ₩1,516 | ₩1,435 | ₩1,449 | -2.70% | 24.3만 |
|---|
| 2026.03.31 | ₩1,422 | ₩1,476 | ₩1,422 | ₩1,476 | +3.77% | 15.6만 |
|---|
| 2026.03.30 | ₩1,422 | ₩1,449 | ₩1,409 | ₩1,422 | 0.00% | 24만 |
|---|
| 2026.03.27 | ₩1,476 | ₩1,489 | ₩1,435 | ₩1,435 | -2.73% | 39.9만 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,556 | ₩1,462 | ₩1,489 | -2.63% | 34.4만 |
|---|
| 2026.03.25 | ₩1,516 | ₩1,543 | ₩1,476 | ₩1,516 | 0.00% | 26.7만 |
|---|
| 2026.03.24 | ₩1,556 | ₩1,583 | ₩1,503 | ₩1,516 | -2.59% | 36.8만 |
|---|
| 2026.03.23 | ₩1,503 | ₩1,583 | ₩1,496 | ₩1,543 | +2.68% | 65.1만 |
|---|
| 2026.03.20 | ₩1,476 | ₩1,663 | ₩1,348 | ₩1,556 | +5.45% | 163.6만 |
|---|
| 2026.03.19 | ₩1,409 | ₩1,489 | ₩1,382 | ₩1,462 | +3.81% | 133.1만 |
|---|
| 2026.03.18 | ₩1,462 | ₩1,476 | ₩1,409 | ₩1,409 | -3.67% | 28.2만 |
|---|
| 2026.03.17 | ₩1,422 | ₩1,516 | ₩1,409 | ₩1,449 | +1.89% | 32.3만 |
|---|
| 2026.03.16 | ₩1,435 | ₩1,462 | ₩1,409 | ₩1,409 | -1.87% | 25.2만 |
|---|
| 2026.03.13 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,422 | -2.75% | 16.9만 |
|---|
| 2026.03.12 | ₩1,503 | ₩1,516 | ₩1,449 | ₩1,462 | -2.68% | 11.6만 |
|---|
| 2026.03.11 | ₩1,476 | ₩1,503 | ₩1,462 | ₩1,489 | +0.91% | 13만 |
|---|
| 2026.03.10 | ₩1,503 | ₩1,529 | ₩1,476 | ₩1,476 | -1.79% | 17.1만 |
|---|
| 2026.03.09 | ₩1,489 | ₩1,509 | ₩1,462 | ₩1,489 | 0.00% | 19.5만 |
|---|
| 2026.03.06 | ₩1,449 | ₩1,536 | ₩1,449 | ₩1,503 | +3.70% | 28.8만 |
|---|
| 2026.03.05 | ₩1,503 | ₩1,570 | ₩1,476 | ₩1,503 | 0.00% | 29.8만 |
|---|
| 2026.03.04 | ₩1,476 | ₩1,536 | ₩1,476 | ₩1,503 | +1.82% | 20.4만 |
|---|
| 2026.03.03 | ₩1,476 | ₩1,503 | ₩1,435 | ₩1,476 | 0.00% | 48.4만 |
|---|
| 2026.03.02 | ₩1,489 | ₩1,543 | ₩1,477 | ₩1,489 | 0.00% | 32만 |
|---|
| 2026.02.27 | ₩1,503 | ₩1,529 | ₩1,503 | ₩1,516 | +0.89% | 14.1만 |
|---|
| 2026.02.26 | ₩1,503 | ₩1,556 | ₩1,489 | ₩1,529 | +1.79% | 20.1만 |
|---|
| 2026.02.25 | ₩1,516 | ₩1,543 | ₩1,489 | ₩1,503 | -0.88% | 21.5만 |
|---|
| 2026.02.24 | ₩1,449 | ₩1,556 | ₩1,449 | ₩1,503 | +3.70% | 36.8만 |
|---|
| 2026.02.23 | ₩1,476 | ₩1,489 | ₩1,435 | ₩1,449 | -1.82% | 28만 |
|---|
| 2026.02.20 | ₩1,583 | ₩1,583 | ₩1,476 | ₩1,476 | -6.78% | 43.3만 |
|---|
| 2026.02.19 | ₩1,519 | ₩1,610 | ₩1,476 | ₩1,570 | +3.36% | 52.2만 |
|---|
| 2026.02.18 | ₩1,476 | ₩1,582 | ₩1,476 | ₩1,503 | +1.82% | 31.5만 |
|---|
| 2026.02.17 | ₩1,503 | ₩1,529 | ₩1,449 | ₩1,462 | -2.68% | 30.6만 |
|---|
| 2026.02.13 | ₩1,529 | ₩1,570 | ₩1,503 | ₩1,503 | -1.75% | 22.9만 |
|---|
| 2026.02.12 | ₩1,563 | ₩1,610 | ₩1,482 | ₩1,516 | -3.00% | 56.6만 |
|---|
| 2026.02.11 | ₩1,610 | ₩1,610 | ₩1,529 | ₩1,529 | -5.00% | 35.5만 |
|---|
| 2026.02.10 | ₩1,570 | ₩1,670 | ₩1,570 | ₩1,583 | +0.85% | 20.5만 |
|---|
| 2026.02.09 | ₩1,623 | ₩1,637 | ₩1,571 | ₩1,623 | 0.00% | 23.9만 |
|---|
| 2026.02.06 | ₩1,583 | ₩1,704 | ₩1,568 | ₩1,637 | +3.39% | 39만 |
|---|
| 2026.02.05 | ₩1,663 | ₩1,704 | ₩1,556 | ₩1,556 | -6.45% | 73.4만 |
|---|
| 2026.02.04 | ₩1,717 | ₩1,757 | ₩1,663 | ₩1,677 | -2.34% | 43.6만 |
|---|
| 2026.02.03 | ₩1,744 | ₩1,798 | ₩1,697 | ₩1,704 | -2.31% | 32.7만 |
|---|
| 2026.02.02 | ₩1,744 | ₩1,878 | ₩1,731 | ₩1,744 | 0.00% | 36만 |
|---|
| 2026.01.30 | ₩1,824 | ₩1,838 | ₩1,757 | ₩1,757 | -3.68% | 23.8만 |
|---|
| 2026.01.29 | ₩1,824 | ₩1,932 | ₩1,784 | ₩1,838 | +0.74% | 42.3만 |
|---|
| 2026.01.28 | ₩1,878 | ₩1,945 | ₩1,824 | ₩1,824 | -2.86% | 40.2만 |
|---|
| 2026.01.27 | ₩1,905 | ₩1,905 | ₩1,851 | ₩1,892 | -0.70% | 18.7만 |
|---|
| 2026.01.26 | ₩1,932 | ₩1,953 | ₩1,878 | ₩1,892 | -2.08% | 22.6만 |
|---|
| 2026.01.23 | ₩1,985 | ₩2,006 | ₩1,945 | ₩1,945 | -2.03% | 24.2만 |
|---|
| 2026.01.22 | ₩1,985 | ₩2,053 | ₩1,965 | ₩1,985 | 0.00% | 24.1만 |
|---|
| 2026.01.21 | ₩1,959 | ₩2,106 | ₩1,905 | ₩1,972 | +0.68% | 53.3만 |
|---|
| 2026.01.20 | ₩1,999 | ₩2,026 | ₩1,932 | ₩1,932 | -3.36% | 24.2만 |
|---|
| 2026.01.16 | ₩2,026 | ₩2,093 | ₩1,985 | ₩1,999 | -1.32% | 39.7만 |
|---|
| 2026.01.15 | ₩2,093 | ₩2,106 | ₩2,026 | ₩2,026 | -3.21% | 35.4만 |
|---|
| 2026.01.14 | ₩2,146 | ₩2,200 | ₩2,079 | ₩2,120 | -1.25% | 29.3만 |
|---|
| 2026.01.13 | ₩2,146 | ₩2,153 | ₩2,093 | ₩2,120 | -1.25% | 19.2만 |
|---|
| 2026.01.12 | ₩2,079 | ₩2,180 | ₩2,039 | ₩2,146 | +3.23% | 38.7만 |
|---|
| 2026.01.09 | ₩2,146 | ₩2,173 | ₩2,083 | ₩2,106 | -1.87% | 38.9만 |
|---|
| 2026.01.08 | ₩2,106 | ₩2,146 | ₩2,053 | ₩2,133 | +1.27% | 21.3만 |
|---|
| 2026.01.07 | ₩2,053 | ₩2,133 | ₩2,053 | ₩2,106 | +2.61% | 22.3만 |
|---|
| 2026.01.06 | ₩2,012 | ₩2,086 | ₩1,999 | ₩2,079 | +3.33% | 44.8만 |
|---|
| 2026.01.05 | ₩2,066 | ₩2,099 | ₩1,992 | ₩2,012 | -2.60% | 39.6만 |
|---|
| 2026.01.02 | ₩2,026 | ₩2,093 | ₩1,999 | ₩2,066 | +1.99% | 50.1만 |
|---|
| 2025.12.31 | ₩2,012 | ₩2,059 | ₩1,945 | ₩2,012 | 0.00% | 101.8만 |
|---|
| 2025.12.30 | ₩2,053 | ₩2,120 | ₩2,012 | ₩2,012 | -1.96% | 75만 |
|---|
| 2025.12.29 | ₩2,106 | ₩2,146 | ₩2,046 | ₩2,066 | -1.91% | 48.3만 |
|---|
| 2025.12.26 | ₩2,173 | ₩2,187 | ₩2,086 | ₩2,160 | -0.62% | 41.5만 |
|---|
| 2025.12.24 | ₩2,173 | ₩2,227 | ₩2,140 | ₩2,187 | +0.62% | 23.9만 |
|---|
| 2025.12.23 | ₩2,267 | ₩2,281 | ₩2,153 | ₩2,187 | -3.55% | 93.3만 |
|---|
| 2025.12.22 | ₩2,388 | ₩2,388 | ₩2,267 | ₩2,281 | -4.49% | 95.6만 |
|---|
| 2025.12.19 | ₩2,495 | ₩2,576 | ₩2,361 | ₩2,388 | -4.30% | 164만 |
|---|
| 2025.12.18 | ₩3,018 | ₩3,220 | ₩2,388 | ₩2,535 | -16.00% | 404만 |
|---|
| 2025.12.17 | ₩2,951 | ₩3,044 | ₩2,831 | ₩2,951 | 0.00% | 182.1만 |
|---|
| 2025.12.16 | ₩2,522 | ₩2,951 | ₩2,501 | ₩2,884 | +14.36% | 240.3만 |
|---|
| 2025.12.15 | ₩2,663 | ₩2,683 | ₩2,388 | ₩2,562 | -3.78% | 191.5만 |
|---|
| 2025.12.12 | ₩2,321 | ₩2,643 | ₩2,239 | ₩2,629 | +13.29% | 452.6만 |
|---|
| 2025.12.11 | ₩1,918 | ₩1,985 | ₩1,905 | ₩1,905 | -0.70% | 44.2만 |
|---|
| 2025.12.10 | ₩1,932 | ₩1,985 | ₩1,905 | ₩1,932 | 0.00% | 28.6만 |
|---|
| 2025.12.09 | ₩1,878 | ₩1,956 | ₩1,878 | ₩1,918 | +2.14% | 30.7만 |
|---|
| 2025.12.08 | ₩1,972 | ₩1,985 | ₩1,878 | ₩1,878 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩2,012 | ₩2,059 | ₩1,972 | ₩1,972 | -2.00% | 24.3만 |
|---|
| 2025.12.04 | ₩1,985 | ₩2,046 | ₩1,985 | ₩2,026 | +2.03% | 13만 |
|---|
| 2025.12.03 | ₩1,972 | ₩2,039 | ₩1,972 | ₩2,026 | +2.72% | 16.4만 |
|---|
| 2025.12.02 | ₩2,012 | ₩2,039 | ₩1,972 | ₩1,972 | -2.00% | 24.6만 |
|---|
| 2025.12.01 | ₩2,059 | ₩2,066 | ₩2,014 | ₩2,026 | -1.63% | 17만 |
|---|
| 2025.11.28 | ₩2,093 | ₩2,120 | ₩2,066 | ₩2,079 | -0.64% | 12.3만 |
|---|
| 2025.11.26 | ₩2,066 | ₩2,120 | ₩2,040 | ₩2,093 | +1.30% | 16.3만 |
|---|
| 2025.11.25 | ₩2,053 | ₩2,093 | ₩2,012 | ₩2,079 | +1.31% | 16.6만 |
|---|
| 2025.11.24 | ₩2,012 | ₩2,093 | ₩2,012 | ₩2,066 | +2.67% | 27.8만 |
|---|
| 2025.11.21 | ₩2,026 | ₩2,066 | ₩1,972 | ₩2,039 | +0.66% | 31.9만 |
|---|
| 2025.11.20 | ₩2,039 | ₩2,113 | ₩2,026 | ₩2,026 | -0.66% | 42.8만 |
|---|
| 2025.11.19 | ₩2,066 | ₩2,106 | ₩1,999 | ₩2,026 | -1.95% | 43.2만 |
|---|
| 2025.11.18 | ₩2,053 | ₩2,120 | ₩2,053 | ₩2,093 | +1.96% | 21.8만 |
|---|
| 2025.11.17 | ₩2,173 | ₩2,200 | ₩2,046 | ₩2,079 | -4.32% | 34.8만 |
|---|
| 2025.11.14 | ₩2,173 | ₩2,254 | ₩2,146 | ₩2,214 | +1.85% | 55.6만 |
|---|
| 2025.11.13 | ₩2,307 | ₩2,321 | ₩2,133 | ₩2,214 | -4.07% | 67.9만 |
|---|
| 2025.11.12 | ₩2,455 | ₩2,522 | ₩2,307 | ₩2,334 | -4.92% | 51.1만 |
|---|
| 2025.11.11 | ₩2,388 | ₩2,468 | ₩2,200 | ₩2,455 | +2.81% | 64.2만 |
|---|
| 2025.11.10 | ₩2,388 | ₩2,515 | ₩2,361 | ₩2,388 | 0.00% | 97.1만 |
|---|
| 2025.11.07 | ₩2,187 | ₩2,401 | ₩2,120 | ₩2,374 | +8.59% | 172.6만 |
|---|
| 2025.11.06 | ₩1,945 | ₩1,959 | ₩1,838 | ₩1,851 | -4.83% | 66.1만 |
|---|
| 2025.11.05 | ₩1,959 | ₩1,999 | ₩1,932 | ₩1,972 | +0.68% | 24.5만 |
|---|
| 2025.11.04 | ₩1,945 | ₩2,066 | ₩1,938 | ₩1,945 | 0.00% | 42.4만 |
|---|
| 2025.11.03 | ₩2,079 | ₩2,079 | ₩1,918 | ₩1,932 | -7.10% | 46.4만 |
|---|
| 2025.10.31 | ₩2,026 | ₩2,120 | ₩2,026 | ₩2,039 | +0.66% | 18만 |
|---|
| 2025.10.30 | ₩2,053 | ₩2,093 | ₩2,026 | ₩2,039 | -0.65% | 41.9만 |
|---|
| 2025.10.29 | ₩2,160 | ₩2,173 | ₩2,066 | ₩2,093 | -3.11% | 35.6만 |
|---|
| 2025.10.28 | ₩2,254 | ₩2,274 | ₩2,167 | ₩2,173 | -3.57% | 28.8만 |
|---|
| 2025.10.27 | ₩2,374 | ₩2,395 | ₩2,254 | ₩2,267 | -4.52% | 30.5만 |
|---|
| 2025.10.24 | ₩2,401 | ₩2,421 | ₩2,361 | ₩2,374 | -1.12% | 57.8만 |
|---|
| 2025.10.23 | ₩2,240 | ₩2,388 | ₩2,240 | ₩2,374 | +5.99% | 66.1만 |
|---|
| 2025.10.22 | ₩2,214 | ₩2,267 | ₩2,173 | ₩2,254 | +1.82% | 42.3만 |
|---|
| 2025.10.21 | ₩2,254 | ₩2,281 | ₩2,207 | ₩2,240 | -0.60% | 32.5만 |
|---|
| 2025.10.20 | ₩2,214 | ₩2,281 | ₩2,187 | ₩2,254 | +1.82% | 29.9만 |
|---|
| 2025.10.17 | ₩2,173 | ₩2,254 | ₩2,160 | ₩2,200 | +1.23% | 30.9만 |
|---|
| 2025.10.16 | ₩2,334 | ₩2,341 | ₩2,177 | ₩2,187 | -6.32% | 39.9만 |
|---|
| 2025.10.15 | ₩2,281 | ₩2,442 | ₩2,227 | ₩2,334 | +2.35% | 72.5만 |
|---|
| 2025.10.14 | ₩2,214 | ₩2,281 | ₩2,160 | ₩2,240 | +1.21% | 45.4만 |
|---|
| 2025.10.13 | ₩2,254 | ₩2,307 | ₩2,193 | ₩2,227 | -1.19% | 25만 |
|---|
| 2025.10.10 | ₩2,428 | ₩2,428 | ₩2,214 | ₩2,214 | -8.84% | 86만 |
|---|