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 | ₩2,022 | ₩2,049 | ₩2,009 | ₩2,009 | -0.66% | 13만 |
| 2026.10.08 | ₩2,049 | ₩2,057 | ₩2,009 | ₩2,022 | -1.31% | 23.4만 |
| 2026.10.07 | ₩2,036 | ₩2,076 | ₩2,036 | ₩2,049 | +0.66% | 7만 |
| 2026.10.06 | ₩2,076 | ₩2,103 | ₩2,062 | ₩2,076 | 0.00% | 15.1만 |
| 2026.10.05 | ₩2,116 | ₩2,116 | ₩2,062 | ₩2,089 | -1.27% | 20.7만 |
| 2026.10.02 | ₩2,089 | ₩2,103 | ₩2,049 | ₩2,103 | +0.64% | 26만 |
| 2026.10.01 | ₩2,009 | ₩2,061 | ₩2,009 | ₩2,036 | +1.33% | 32만 |
| 2026.09.30 | ₩2,103 | ₩2,180 | ₩2,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,009 |
| -4.46% |
| 65만 |
| 2026.09.29 | ₩2,103 | ₩2,163 | ₩2,062 | ₩2,103 | 0.00% | 21.8만 |
|---|
| 2026.09.28 | ₩2,049 | ₩2,203 | ₩2,036 | ₩2,103 | +2.61% | 50만 |
|---|
| 2026.09.25 | ₩2,089 | ₩2,129 | ₩2,069 | ₩2,089 | 0.00% | 20.5만 |
|---|
| 2026.09.24 | ₩2,169 | ₩2,169 | ₩2,109 | ₩2,129 | -1.85% | 16.7만 |
|---|
| 2026.09.23 | ₩2,103 | ₩2,169 | ₩2,069 | ₩2,156 | +2.55% | 25.9만 |
|---|
| 2026.09.22 | ₩2,089 | ₩2,129 | ₩2,089 | ₩2,116 | +1.28% | 18만 |
|---|
| 2026.09.21 | ₩2,076 | ₩2,103 | ₩2,036 | ₩2,103 | +1.29% | 23.4만 |
|---|
| 2026.09.18 | ₩2,036 | ₩2,143 | ₩2,022 | ₩2,103 | +3.29% | 58.4만 |
|---|
| 2026.09.17 | ₩2,049 | ₩2,062 | ₩2,009 | ₩2,015 | -1.63% | 15.7만 |
|---|
| 2026.09.16 | ₩2,062 | ₩2,062 | ₩2,009 | ₩2,022 | -1.95% | 22.4만 |
|---|
| 2026.09.15 | ₩2,076 | ₩2,076 | ₩2,022 | ₩2,036 | -1.94% | 20.1만 |
|---|
| 2026.09.14 | ₩2,036 | ₩2,109 | ₩2,036 | ₩2,076 | +1.97% | 17.7만 |
|---|
| 2026.09.11 | ₩2,089 | ₩2,116 | ₩2,036 | ₩2,049 | -1.92% | 22.9만 |
|---|
| 2026.09.10 | ₩2,143 | ₩2,149 | ₩2,089 | ₩2,103 | -1.87% | 27.7만 |
|---|
| 2026.09.09 | ₩2,196 | ₩2,210 | ₩2,143 | ₩2,149 | -2.13% | 13.4만 |
|---|
| 2026.09.08 | ₩2,169 | ₩2,210 | ₩2,143 | ₩2,183 | +0.62% | 26.9만 |
|---|
| 2026.09.04 | ₩2,129 | ₩2,223 | ₩2,129 | ₩2,203 | +3.46% | 21.6만 |
|---|
| 2026.09.03 | ₩2,169 | ₩2,223 | ₩2,143 | ₩2,143 | -1.23% | 15.5만 |
|---|
| 2026.09.02 | ₩2,143 | ₩2,223 | ₩2,143 | ₩2,183 | +1.87% | 18.5만 |
|---|
| 2026.09.01 | ₩2,143 | ₩2,169 | ₩2,116 | ₩2,156 | +0.62% | 24.4만 |
|---|
| 2026.08.31 | ₩2,156 | ₩2,183 | ₩2,116 | ₩2,156 | 0.00% | 24.8만 |
|---|
| 2026.08.28 | ₩2,210 | ₩2,263 | ₩2,156 | ₩2,169 | -1.82% | 25.1만 |
|---|
| 2026.08.27 | ₩2,277 | ₩2,290 | ₩2,190 | ₩2,223 | -2.35% | 23만 |
|---|
| 2026.08.26 | ₩2,250 | ₩2,317 | ₩2,250 | ₩2,277 | +1.19% | 24.3만 |
|---|
| 2026.08.25 | ₩2,303 | ₩2,337 | ₩2,277 | ₩2,290 | -0.58% | 31만 |
|---|
| 2026.08.24 | ₩2,317 | ₩2,344 | ₩2,263 | ₩2,317 | 0.00% | 19.2만 |
|---|
| 2026.08.21 | ₩2,424 | ₩2,424 | ₩2,290 | ₩2,303 | -4.97% | 28.2만 |
|---|
| 2026.08.20 | ₩2,397 | ₩2,431 | ₩2,357 | ₩2,384 | -0.56% | 22.8만 |
|---|
| 2026.08.19 | ₩2,477 | ₩2,498 | ₩2,397 | ₩2,411 | -2.70% | 28.9만 |
|---|
| 2026.08.18 | ₩2,518 | ₩2,611 | ₩2,451 | ₩2,464 | -2.13% | 40.7만 |
|---|
| 2026.08.17 | ₩2,411 | ₩2,652 | ₩2,344 | ₩2,531 | +5.00% | 116.1만 |
|---|
| 2026.08.14 | ₩2,477 | ₩2,504 | ₩2,333 | ₩2,370 | -4.32% | 59.4만 |
|---|
| 2026.08.13 | ₩2,384 | ₩2,531 | ₩2,303 | ₩2,464 | +3.37% | 95.8만 |
|---|
| 2026.08.12 | ₩2,236 | ₩2,585 | ₩2,190 | ₩2,384 | +6.59% | 354만 |
|---|
| 2026.08.11 | ₩1,955 | ₩2,029 | ₩1,915 | ₩1,995 | +2.05% | 64.7만 |
|---|
| 2026.08.10 | ₩2,022 | ₩2,029 | ₩1,895 | ₩1,915 | -5.30% | 32.2만 |
|---|
| 2026.08.07 | ₩1,982 | ₩2,042 | ₩1,982 | ₩2,022 | +2.03% | 18.2만 |
|---|
| 2026.08.06 | ₩1,955 | ₩2,022 | ₩1,955 | ₩1,982 | +1.37% | 23.3만 |
|---|
| 2026.08.05 | ₩1,969 | ₩2,002 | ₩1,969 | ₩1,982 | +0.68% | 22.9만 |
|---|
| 2026.08.04 | ₩1,928 | ₩2,029 | ₩1,928 | ₩1,995 | +3.47% | 38.1만 |
|---|
| 2026.08.03 | ₩1,888 | ₩2,009 | ₩1,851 | ₩1,969 | +4.26% | 33.1만 |
|---|
| 2026.07.31 | ₩1,928 | ₩1,962 | ₩1,915 | ₩1,928 | 0.00% | 16.8만 |
|---|
| 2026.07.30 | ₩1,928 | ₩1,969 | ₩1,887 | ₩1,942 | +0.69% | 19.7만 |
|---|
| 2026.07.29 | ₩1,942 | ₩1,970 | ₩1,888 | ₩1,888 | -2.76% | 20.4만 |
|---|
| 2026.07.28 | ₩2,009 | ₩2,015 | ₩1,915 | ₩1,969 | -2.00% | 32.8만 |
|---|
| 2026.07.27 | ₩1,861 | ₩2,022 | ₩1,795 | ₩1,982 | +6.47% | 56.2만 |
|---|
| 2026.07.24 | ₩1,848 | ₩1,888 | ₩1,821 | ₩1,848 | 0.00% | 18.4만 |
|---|
| 2026.07.23 | ₩1,808 | ₩1,888 | ₩1,808 | ₩1,861 | +2.96% | 13.3만 |
|---|
| 2026.07.22 | ₩1,848 | ₩1,914 | ₩1,848 | ₩1,848 | 0.00% | 17.2만 |
|---|
| 2026.07.21 | ₩1,888 | ₩1,915 | ₩1,861 | ₩1,875 | -0.71% | 20.1만 |
|---|
| 2026.07.20 | ₩1,888 | ₩1,922 | ₩1,875 | ₩1,888 | 0.00% | 11만 |
|---|
| 2026.07.17 | ₩1,888 | ₩1,955 | ₩1,875 | ₩1,915 | +1.42% | 18.8만 |
|---|
| 2026.07.16 | ₩1,928 | ₩1,955 | ₩1,895 | ₩1,902 | -1.39% | 16.4만 |
|---|
| 2026.07.15 | ₩1,995 | ₩2,036 | ₩1,942 | ₩1,942 | -2.68% | 29.1만 |
|---|
| 2026.07.14 | ₩1,955 | ₩2,028 | ₩1,955 | ₩1,995 | +2.05% | 25.9만 |
|---|
| 2026.07.13 | ₩2,009 | ₩2,029 | ₩1,942 | ₩1,942 | -3.33% | 16.8만 |
|---|
| 2026.07.10 | ₩2,049 | ₩2,049 | ₩2,009 | ₩2,009 | -1.96% | 20.8만 |
|---|
| 2026.07.09 | ₩2,036 | ₩2,069 | ₩1,969 | ₩2,062 | +1.32% | 26.9만 |
|---|
| 2026.07.08 | ₩1,969 | ₩2,022 | ₩1,955 | ₩2,009 | +2.04% | 20.2만 |
|---|
| 2026.07.07 | ₩1,982 | ₩2,022 | ₩1,969 | ₩1,982 | 0.00% | 17.6만 |
|---|
| 2026.07.06 | ₩1,955 | ₩2,036 | ₩1,955 | ₩1,995 | +2.05% | 20만 |
|---|
| 2026.07.02 | ₩2,036 | ₩2,062 | ₩1,969 | ₩1,969 | -3.29% | 15.7만 |
|---|
| 2026.07.01 | ₩1,982 | ₩2,056 | ₩1,982 | ₩2,036 | +2.70% | 26.1만 |
|---|
| 2026.06.30 | ₩1,902 | ₩1,995 | ₩1,888 | ₩1,982 | +4.23% | 25.8만 |
|---|
| 2026.06.29 | ₩1,848 | ₩1,949 | ₩1,827 | ₩1,902 | +2.90% | 22.5만 |
|---|
| 2026.06.26 | ₩1,754 | ₩1,855 | ₩1,734 | ₩1,848 | +5.34% | 52.4만 |
|---|
| 2026.06.25 | ₩1,781 | ₩1,808 | ₩1,742 | ₩1,754 | -1.50% | 35만 |
|---|
| 2026.06.24 | ₩1,861 | ₩1,942 | ₩1,781 | ₩1,795 | -3.60% | 53.2만 |
|---|
| 2026.06.23 | ₩1,928 | ₩2,007 | ₩1,848 | ₩1,875 | -2.78% | 32.9만 |
|---|
| 2026.06.22 | ₩2,103 | ₩2,109 | ₩1,915 | ₩1,969 | -6.37% | 56.7만 |
|---|
| 2026.06.18 | ₩2,076 | ₩2,129 | ₩2,056 | ₩2,129 | +2.58% | 38.3만 |
|---|
| 2026.06.17 | ₩2,049 | ₩2,169 | ₩2,049 | ₩2,076 | +1.31% | 34.2만 |
|---|
| 2026.06.16 | ₩2,036 | ₩2,076 | ₩1,995 | ₩2,062 | +1.32% | 48.1만 |
|---|
| 2026.06.15 | ₩2,103 | ₩2,116 | ₩2,009 | ₩2,022 | -3.82% | 30.8만 |
|---|
| 2026.06.12 | ₩2,036 | ₩2,103 | ₩2,022 | ₩2,049 | +0.66% | 44.4만 |
|---|
| 2026.06.11 | ₩2,036 | ₩2,089 | ₩2,009 | ₩2,062 | +1.32% | 25.5만 |
|---|
| 2026.06.10 | ₩2,116 | ₩2,136 | ₩2,022 | ₩2,022 | -4.43% | 41.5만 |
|---|
| 2026.06.09 | ₩2,196 | ₩2,250 | ₩2,116 | ₩2,129 | -3.05% | 32.8만 |
|---|
| 2026.06.08 | ₩2,236 | ₩2,236 | ₩2,129 | ₩2,156 | -3.59% | 21.7만 |
|---|
| 2026.06.05 | ₩2,223 | ₩2,263 | ₩2,116 | ₩2,156 | -3.01% | 34.3만 |
|---|
| 2026.06.04 | ₩2,143 | ₩2,303 | ₩2,143 | ₩2,210 | +3.12% | 32.4만 |
|---|
| 2026.06.03 | ₩2,223 | ₩2,263 | ₩2,136 | ₩2,156 | -3.01% | 44.4만 |
|---|
| 2026.06.02 | ₩2,303 | ₩2,350 | ₩2,277 | ₩2,277 | -1.16% | 28.8만 |
|---|
| 2026.06.01 | ₩2,344 | ₩2,377 | ₩2,303 | ₩2,303 | -1.71% | 22.6만 |
|---|
| 2026.05.29 | ₩2,344 | ₩2,390 | ₩2,303 | ₩2,384 | +1.71% | 24.4만 |
|---|
| 2026.05.28 | ₩2,384 | ₩2,401 | ₩2,330 | ₩2,384 | 0.00% | 33.7만 |
|---|
| 2026.05.27 | ₩2,317 | ₩2,431 | ₩2,317 | ₩2,384 | +2.89% | 37.7만 |
|---|
| 2026.05.26 | ₩2,411 | ₩2,411 | ₩2,323 | ₩2,370 | -1.67% | 41.6만 |
|---|
| 2026.05.22 | ₩2,384 | ₩2,464 | ₩2,330 | ₩2,397 | +0.56% | 57.1만 |
|---|
| 2026.05.21 | ₩2,290 | ₩2,370 | ₩2,250 | ₩2,357 | +2.92% | 50.3만 |
|---|
| 2026.05.20 | ₩2,103 | ₩2,330 | ₩2,089 | ₩2,330 | +10.83% | 71.7만 |
|---|
| 2026.05.19 | ₩2,022 | ₩2,183 | ₩2,009 | ₩2,103 | +3.97% | 65.3만 |
|---|
| 2026.05.18 | ₩2,183 | ₩2,183 | ₩2,022 | ₩2,036 | -6.75% | 46만 |
|---|
| 2026.05.15 | ₩2,036 | ₩2,203 | ₩1,955 | ₩2,156 | +5.92% | 91.7만 |
|---|
| 2026.05.14 | ₩2,196 | ₩2,196 | ₩2,002 | ₩2,049 | -6.71% | 54.7만 |
|---|
| 2026.05.13 | ₩1,781 | ₩2,156 | ₩1,781 | ₩2,156 | +21.05% | 143만 |
|---|
| 2026.05.12 | ₩1,902 | ₩1,902 | ₩1,788 | ₩1,835 | -3.52% | 40.9만 |
|---|
| 2026.05.11 | ₩1,875 | ₩1,902 | ₩1,855 | ₩1,875 | 0.00% | 28.8만 |
|---|
| 2026.05.08 | ₩1,902 | ₩1,922 | ₩1,835 | ₩1,902 | 0.00% | 49.9만 |
|---|
| 2026.05.07 | ₩1,821 | ₩1,915 | ₩1,821 | ₩1,902 | +4.41% | 52.6만 |
|---|
| 2026.05.06 | ₩1,768 | ₩1,848 | ₩1,741 | ₩1,835 | +3.79% | 43.5만 |
|---|
| 2026.05.05 | ₩1,728 | ₩1,761 | ₩1,701 | ₩1,754 | +1.55% | 21.9만 |
|---|
| 2026.05.04 | ₩1,728 | ₩1,754 | ₩1,687 | ₩1,701 | -1.55% | 30.2만 |
|---|
| 2026.05.01 | ₩1,754 | ₩1,781 | ₩1,734 | ₩1,741 | -0.76% | 31.3만 |
|---|
| 2026.04.30 | ₩1,714 | ₩1,788 | ₩1,714 | ₩1,768 | +3.13% | 25.9만 |
|---|
| 2026.04.29 | ₩1,781 | ₩1,789 | ₩1,701 | ₩1,714 | -3.76% | 34.9만 |
|---|
| 2026.04.28 | ₩1,835 | ₩1,868 | ₩1,788 | ₩1,795 | -2.19% | 37.9만 |
|---|
| 2026.04.27 | ₩1,835 | ₩1,868 | ₩1,781 | ₩1,848 | +0.73% | 54.8만 |
|---|
| 2026.04.24 | ₩1,942 | ₩1,942 | ₩1,795 | ₩1,835 | -5.52% | 83.5만 |
|---|
| 2026.04.23 | ₩1,928 | ₩2,116 | ₩1,808 | ₩1,902 | -1.39% | 476.3만 |
|---|
| 2026.04.22 | ₩1,540 | ₩1,861 | ₩1,527 | ₩1,754 | +13.91% | 285.3만 |
|---|
| 2026.04.21 | ₩1,567 | ₩1,567 | ₩1,460 | ₩1,513 | -3.42% | 53.3만 |
|---|
| 2026.04.20 | ₩1,473 | ₩1,580 | ₩1,473 | ₩1,580 | +7.27% | 38.6만 |
|---|
| 2026.04.17 | ₩1,460 | ₩1,553 | ₩1,460 | ₩1,500 | +2.75% | 38.6만 |
|---|
| 2026.04.16 | ₩1,446 | ₩1,493 | ₩1,446 | ₩1,460 | +0.93% | 23.7만 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,480 | ₩1,420 | ₩1,473 | +3.77% | 21.4만 |
|---|
| 2026.04.14 | ₩1,406 | ₩1,460 | ₩1,406 | ₩1,446 | +2.86% | 29.2만 |
|---|
| 2026.04.13 | ₩1,393 | ₩1,433 | ₩1,366 | ₩1,406 | +0.96% | 26.9만 |
|---|
| 2026.04.10 | ₩1,393 | ₩1,440 | ₩1,393 | ₩1,393 | 0.00% | 17.6만 |
|---|
| 2026.04.09 | ₩1,420 | ₩1,433 | ₩1,406 | ₩1,406 | -0.94% | 18.8만 |
|---|
| 2026.04.08 | ₩1,460 | ₩1,481 | ₩1,406 | ₩1,420 | -2.75% | 21.2만 |
|---|
| 2026.04.07 | ₩1,433 | ₩1,460 | ₩1,420 | ₩1,433 | 0.00% | 13.4만 |
|---|
| 2026.04.06 | ₩1,460 | ₩1,493 | ₩1,446 | ₩1,446 | -0.92% | 21.4만 |
|---|
| 2026.04.02 | ₩1,406 | ₩1,473 | ₩1,406 | ₩1,473 | +4.76% | 28.7만 |
|---|
| 2026.04.01 | ₩1,486 | ₩1,513 | ₩1,433 | ₩1,446 | -2.70% | 24.3만 |
|---|
| 2026.03.31 | ₩1,420 | ₩1,473 | ₩1,420 | ₩1,473 | +3.77% | 15.6만 |
|---|
| 2026.03.30 | ₩1,420 | ₩1,446 | ₩1,406 | ₩1,420 | 0.00% | 24만 |
|---|
| 2026.03.27 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,433 | -2.73% | 39.9만 |
|---|
| 2026.03.26 | ₩1,527 | ₩1,553 | ₩1,460 | ₩1,486 | -2.63% | 34.4만 |
|---|
| 2026.03.25 | ₩1,513 | ₩1,540 | ₩1,473 | ₩1,513 | 0.00% | 26.7만 |
|---|
| 2026.03.24 | ₩1,553 | ₩1,580 | ₩1,500 | ₩1,513 | -2.59% | 36.8만 |
|---|
| 2026.03.23 | ₩1,500 | ₩1,580 | ₩1,493 | ₩1,540 | +2.68% | 65.1만 |
|---|
| 2026.03.20 | ₩1,473 | ₩1,661 | ₩1,346 | ₩1,553 | +5.45% | 163.6만 |
|---|
| 2026.03.19 | ₩1,406 | ₩1,486 | ₩1,379 | ₩1,460 | +3.81% | 133.1만 |
|---|
| 2026.03.18 | ₩1,460 | ₩1,473 | ₩1,406 | ₩1,406 | -3.67% | 28.2만 |
|---|
| 2026.03.17 | ₩1,420 | ₩1,513 | ₩1,406 | ₩1,446 | +1.89% | 32.3만 |
|---|
| 2026.03.16 | ₩1,433 | ₩1,460 | ₩1,406 | ₩1,406 | -1.87% | 25.2만 |
|---|
| 2026.03.13 | ₩1,460 | ₩1,486 | ₩1,420 | ₩1,420 | -2.75% | 16.9만 |
|---|
| 2026.03.12 | ₩1,500 | ₩1,513 | ₩1,446 | ₩1,460 | -2.68% | 11.6만 |
|---|
| 2026.03.11 | ₩1,473 | ₩1,500 | ₩1,460 | ₩1,486 | +0.91% | 13만 |
|---|
| 2026.03.10 | ₩1,500 | ₩1,527 | ₩1,473 | ₩1,473 | -1.79% | 17.1만 |
|---|
| 2026.03.09 | ₩1,486 | ₩1,507 | ₩1,460 | ₩1,486 | 0.00% | 19.5만 |
|---|
| 2026.03.06 | ₩1,446 | ₩1,533 | ₩1,446 | ₩1,500 | +3.70% | 28.8만 |
|---|
| 2026.03.05 | ₩1,500 | ₩1,567 | ₩1,473 | ₩1,500 | 0.00% | 29.8만 |
|---|
| 2026.03.04 | ₩1,473 | ₩1,533 | ₩1,473 | ₩1,500 | +1.82% | 20.4만 |
|---|
| 2026.03.03 | ₩1,473 | ₩1,500 | ₩1,433 | ₩1,473 | 0.00% | 48.4만 |
|---|
| 2026.03.02 | ₩1,486 | ₩1,540 | ₩1,474 | ₩1,486 | 0.00% | 32만 |
|---|
| 2026.02.27 | ₩1,500 | ₩1,527 | ₩1,500 | ₩1,513 | +0.89% | 14.1만 |
|---|
| 2026.02.26 | ₩1,500 | ₩1,553 | ₩1,486 | ₩1,527 | +1.79% | 20.1만 |
|---|
| 2026.02.25 | ₩1,513 | ₩1,540 | ₩1,486 | ₩1,500 | -0.88% | 21.5만 |
|---|
| 2026.02.24 | ₩1,446 | ₩1,553 | ₩1,446 | ₩1,500 | +3.70% | 36.8만 |
|---|
| 2026.02.23 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,446 | -1.82% | 28만 |
|---|
| 2026.02.20 | ₩1,580 | ₩1,580 | ₩1,473 | ₩1,473 | -6.78% | 43.3만 |
|---|
| 2026.02.19 | ₩1,516 | ₩1,607 | ₩1,473 | ₩1,567 | +3.36% | 52.2만 |
|---|
| 2026.02.18 | ₩1,473 | ₩1,579 | ₩1,473 | ₩1,500 | +1.82% | 31.5만 |
|---|
| 2026.02.17 | ₩1,500 | ₩1,527 | ₩1,446 | ₩1,460 | -2.68% | 30.6만 |
|---|
| 2026.02.13 | ₩1,527 | ₩1,567 | ₩1,500 | ₩1,500 | -1.75% | 22.9만 |
|---|
| 2026.02.12 | ₩1,560 | ₩1,607 | ₩1,480 | ₩1,513 | -3.00% | 56.6만 |
|---|
| 2026.02.11 | ₩1,607 | ₩1,607 | ₩1,527 | ₩1,527 | -5.00% | 35.5만 |
|---|
| 2026.02.10 | ₩1,567 | ₩1,667 | ₩1,567 | ₩1,580 | +0.85% | 20.5만 |
|---|
| 2026.02.09 | ₩1,620 | ₩1,634 | ₩1,568 | ₩1,620 | 0.00% | 23.9만 |
|---|
| 2026.02.06 | ₩1,580 | ₩1,701 | ₩1,566 | ₩1,634 | +3.39% | 39만 |
|---|
| 2026.02.05 | ₩1,661 | ₩1,701 | ₩1,553 | ₩1,553 | -6.45% | 73.4만 |
|---|
| 2026.02.04 | ₩1,714 | ₩1,754 | ₩1,661 | ₩1,674 | -2.34% | 43.6만 |
|---|
| 2026.02.03 | ₩1,741 | ₩1,795 | ₩1,694 | ₩1,701 | -2.31% | 32.7만 |
|---|
| 2026.02.02 | ₩1,741 | ₩1,875 | ₩1,728 | ₩1,741 | 0.00% | 36만 |
|---|
| 2026.01.30 | ₩1,821 | ₩1,835 | ₩1,754 | ₩1,754 | -3.68% | 23.8만 |
|---|
| 2026.01.29 | ₩1,821 | ₩1,928 | ₩1,781 | ₩1,835 | +0.74% | 42.3만 |
|---|
| 2026.01.28 | ₩1,875 | ₩1,942 | ₩1,821 | ₩1,821 | -2.86% | 40.2만 |
|---|
| 2026.01.27 | ₩1,902 | ₩1,902 | ₩1,848 | ₩1,888 | -0.70% | 18.7만 |
|---|
| 2026.01.26 | ₩1,928 | ₩1,950 | ₩1,875 | ₩1,888 | -2.08% | 22.6만 |
|---|
| 2026.01.23 | ₩1,982 | ₩2,002 | ₩1,942 | ₩1,942 | -2.03% | 24.2만 |
|---|
| 2026.01.22 | ₩1,982 | ₩2,049 | ₩1,962 | ₩1,982 | 0.00% | 24.1만 |
|---|
| 2026.01.21 | ₩1,955 | ₩2,103 | ₩1,902 | ₩1,969 | +0.68% | 53.3만 |
|---|
| 2026.01.20 | ₩1,995 | ₩2,022 | ₩1,928 | ₩1,928 | -3.36% | 24.2만 |
|---|
| 2026.01.16 | ₩2,022 | ₩2,089 | ₩1,982 | ₩1,995 | -1.32% | 39.7만 |
|---|
| 2026.01.15 | ₩2,089 | ₩2,103 | ₩2,022 | ₩2,022 | -3.21% | 35.4만 |
|---|
| 2026.01.14 | ₩2,143 | ₩2,196 | ₩2,076 | ₩2,116 | -1.25% | 29.3만 |
|---|
| 2026.01.13 | ₩2,143 | ₩2,149 | ₩2,089 | ₩2,116 | -1.25% | 19.2만 |
|---|
| 2026.01.12 | ₩2,076 | ₩2,176 | ₩2,036 | ₩2,143 | +3.23% | 38.7만 |
|---|
| 2026.01.09 | ₩2,143 | ₩2,169 | ₩2,080 | ₩2,103 | -1.87% | 38.9만 |
|---|
| 2026.01.08 | ₩2,103 | ₩2,143 | ₩2,049 | ₩2,129 | +1.27% | 21.3만 |
|---|
| 2026.01.07 | ₩2,049 | ₩2,129 | ₩2,049 | ₩2,103 | +2.61% | 22.3만 |
|---|
| 2026.01.06 | ₩2,009 | ₩2,082 | ₩1,995 | ₩2,076 | +3.33% | 44.8만 |
|---|
| 2026.01.05 | ₩2,062 | ₩2,096 | ₩1,989 | ₩2,009 | -2.60% | 39.6만 |
|---|
| 2026.01.02 | ₩2,022 | ₩2,089 | ₩1,995 | ₩2,062 | +1.99% | 50.1만 |
|---|
| 2025.12.31 | ₩2,009 | ₩2,056 | ₩1,942 | ₩2,009 | 0.00% | 101.8만 |
|---|
| 2025.12.30 | ₩2,049 | ₩2,116 | ₩2,009 | ₩2,009 | -1.96% | 75만 |
|---|
| 2025.12.29 | ₩2,103 | ₩2,143 | ₩2,042 | ₩2,062 | -1.91% | 48.3만 |
|---|
| 2025.12.26 | ₩2,169 | ₩2,183 | ₩2,082 | ₩2,156 | -0.62% | 41.5만 |
|---|
| 2025.12.24 | ₩2,169 | ₩2,223 | ₩2,136 | ₩2,183 | +0.62% | 23.9만 |
|---|
| 2025.12.23 | ₩2,263 | ₩2,277 | ₩2,149 | ₩2,183 | -3.55% | 93.3만 |
|---|
| 2025.12.22 | ₩2,384 | ₩2,384 | ₩2,263 | ₩2,277 | -4.49% | 95.6만 |
|---|
| 2025.12.19 | ₩2,491 | ₩2,571 | ₩2,357 | ₩2,384 | -4.30% | 164만 |
|---|
| 2025.12.18 | ₩3,013 | ₩3,214 | ₩2,384 | ₩2,531 | -16.00% | 404만 |
|---|
| 2025.12.17 | ₩2,946 | ₩3,039 | ₩2,826 | ₩2,946 | 0.00% | 182.1만 |
|---|
| 2025.12.16 | ₩2,518 | ₩2,946 | ₩2,496 | ₩2,879 | +14.36% | 240.3만 |
|---|
| 2025.12.15 | ₩2,658 | ₩2,678 | ₩2,384 | ₩2,558 | -3.78% | 191.5만 |
|---|
| 2025.12.12 | ₩2,317 | ₩2,638 | ₩2,235 | ₩2,625 | +13.29% | 452.6만 |
|---|
| 2025.12.11 | ₩1,915 | ₩1,982 | ₩1,902 | ₩1,902 | -0.70% | 44.2만 |
|---|
| 2025.12.10 | ₩1,928 | ₩1,982 | ₩1,902 | ₩1,928 | 0.00% | 28.6만 |
|---|
| 2025.12.09 | ₩1,875 | ₩1,953 | ₩1,875 | ₩1,915 | +2.14% | 30.7만 |
|---|
| 2025.12.08 | ₩1,969 | ₩1,982 | ₩1,875 | ₩1,875 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩2,009 | ₩2,056 | ₩1,969 | ₩1,969 | -2.00% | 24.3만 |
|---|
| 2025.12.04 | ₩1,982 | ₩2,042 | ₩1,982 | ₩2,022 | +2.03% | 13만 |
|---|
| 2025.12.03 | ₩1,969 | ₩2,036 | ₩1,969 | ₩2,022 | +2.72% | 16.4만 |
|---|
| 2025.12.02 | ₩2,009 | ₩2,036 | ₩1,969 | ₩1,969 | -2.00% | 24.6만 |
|---|
| 2025.12.01 | ₩2,056 | ₩2,062 | ₩2,010 | ₩2,022 | -1.63% | 17만 |
|---|
| 2025.11.28 | ₩2,089 | ₩2,116 | ₩2,062 | ₩2,076 | -0.64% | 12.3만 |
|---|
| 2025.11.26 | ₩2,062 | ₩2,116 | ₩2,037 | ₩2,089 | +1.30% | 16.3만 |
|---|
| 2025.11.25 | ₩2,049 | ₩2,089 | ₩2,009 | ₩2,076 | +1.31% | 16.6만 |
|---|
| 2025.11.24 | ₩2,009 | ₩2,089 | ₩2,009 | ₩2,062 | +2.67% | 27.8만 |
|---|
| 2025.11.21 | ₩2,022 | ₩2,062 | ₩1,969 | ₩2,036 | +0.66% | 31.9만 |
|---|
| 2025.11.20 | ₩2,036 | ₩2,109 | ₩2,022 | ₩2,022 | -0.66% | 42.8만 |
|---|
| 2025.11.19 | ₩2,062 | ₩2,103 | ₩1,995 | ₩2,022 | -1.95% | 43.2만 |
|---|
| 2025.11.18 | ₩2,049 | ₩2,116 | ₩2,049 | ₩2,089 | +1.96% | 21.8만 |
|---|
| 2025.11.17 | ₩2,169 | ₩2,196 | ₩2,042 | ₩2,076 | -4.32% | 34.8만 |
|---|
| 2025.11.14 | ₩2,169 | ₩2,250 | ₩2,143 | ₩2,210 | +1.85% | 55.6만 |
|---|
| 2025.11.13 | ₩2,303 | ₩2,317 | ₩2,129 | ₩2,210 | -4.07% | 67.9만 |
|---|
| 2025.11.12 | ₩2,451 | ₩2,518 | ₩2,303 | ₩2,330 | -4.92% | 51.1만 |
|---|
| 2025.11.11 | ₩2,384 | ₩2,464 | ₩2,196 | ₩2,451 | +2.81% | 64.2만 |
|---|
| 2025.11.10 | ₩2,384 | ₩2,511 | ₩2,357 | ₩2,384 | 0.00% | 97.1만 |
|---|
| 2025.11.07 | ₩2,183 | ₩2,397 | ₩2,116 | ₩2,370 | +8.59% | 172.6만 |
|---|
| 2025.11.06 | ₩1,942 | ₩1,955 | ₩1,835 | ₩1,848 | -4.83% | 66.1만 |
|---|
| 2025.11.05 | ₩1,955 | ₩1,995 | ₩1,928 | ₩1,969 | +0.68% | 24.5만 |
|---|
| 2025.11.04 | ₩1,942 | ₩2,062 | ₩1,935 | ₩1,942 | 0.00% | 42.4만 |
|---|
| 2025.11.03 | ₩2,076 | ₩2,076 | ₩1,915 | ₩1,928 | -7.10% | 46.4만 |
|---|
| 2025.10.31 | ₩2,022 | ₩2,116 | ₩2,022 | ₩2,036 | +0.66% | 18만 |
|---|
| 2025.10.30 | ₩2,049 | ₩2,089 | ₩2,022 | ₩2,036 | -0.65% | 41.9만 |
|---|
| 2025.10.29 | ₩2,156 | ₩2,169 | ₩2,062 | ₩2,089 | -3.11% | 35.6만 |
|---|
| 2025.10.28 | ₩2,250 | ₩2,270 | ₩2,163 | ₩2,169 | -3.57% | 28.8만 |
|---|
| 2025.10.27 | ₩2,370 | ₩2,390 | ₩2,250 | ₩2,263 | -4.52% | 30.5만 |
|---|
| 2025.10.24 | ₩2,397 | ₩2,417 | ₩2,357 | ₩2,370 | -1.12% | 57.8만 |
|---|
| 2025.10.23 | ₩2,236 | ₩2,384 | ₩2,236 | ₩2,370 | +5.99% | 66.1만 |
|---|
| 2025.10.22 | ₩2,210 | ₩2,263 | ₩2,169 | ₩2,250 | +1.82% | 42.3만 |
|---|
| 2025.10.21 | ₩2,250 | ₩2,277 | ₩2,203 | ₩2,236 | -0.60% | 32.5만 |
|---|
| 2025.10.20 | ₩2,210 | ₩2,277 | ₩2,183 | ₩2,250 | +1.82% | 29.9만 |
|---|
| 2025.10.17 | ₩2,169 | ₩2,250 | ₩2,156 | ₩2,196 | +1.23% | 30.9만 |
|---|
| 2025.10.16 | ₩2,330 | ₩2,337 | ₩2,173 | ₩2,183 | -6.32% | 39.9만 |
|---|
| 2025.10.15 | ₩2,277 | ₩2,437 | ₩2,223 | ₩2,330 | +2.35% | 72.5만 |
|---|
| 2025.10.14 | ₩2,210 | ₩2,277 | ₩2,156 | ₩2,236 | +1.21% | 45.4만 |
|---|
| 2025.10.13 | ₩2,250 | ₩2,303 | ₩2,190 | ₩2,223 | -1.19% | 25만 |
|---|
| 2025.10.10 | ₩2,424 | ₩2,424 | ₩2,210 | ₩2,210 | -8.84% | 86만 |
|---|