시장 데이터를 불러오는 중
전체 종목
Greenland Technologies Holding Corporation - Class A Ordinary Shares 과거 주가
Greenland Technologies Holding Corporation - Class A Ordinary Shares · GTEC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenland Technologies Holding Corporation - Class A Ordinary Shares · GTEC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,054 | ₩1,074 | ₩987 | ₩1,022 | -3.04% | 20.4만 |
| 2026.10.08 | ₩1,067 | ₩1,100 | ₩940 | ₩1,031 | -3.38% | 34.5만 |
| 2026.10.07 | ₩1,027 | ₩1,079 | ₩1,000 | ₩1,058 | +2.99% | 20만 |
| 2026.10.06 | ₩1,067 | ₩1,080 | ₩1,027 | ₩1,043 | -2.25% | 14.2만 |
| 2026.10.05 | ₩1,094 | ₩1,167 | ₩1,042 | ₩1,058 | -3.29% | 48.5만 |
| 2026.10.02 | ₩1,120 | ₩1,127 | ₩1,022 | ₩1,080 | -3.57% | 14.3만 |
| 2026.10.01 | ₩1,031 | ₩1,067 | ₩1,000 | ₩1,042 | +1.03% | 20.8만 |
| 2026.09.30 | ₩1,107 | ₩1,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩994 |
| -10.24% |
| 59.5만 |
| 2026.09.29 | ₩1,239 | ₩1,256 | ₩1,094 | ₩1,120 | -9.58% | 41.7만 |
|---|
| 2026.09.28 | ₩1,467 | ₩1,467 | ₩1,126 | ₩1,200 | -18.18% | 57.9만 |
|---|
| 2026.09.25 | ₩1,534 | ₩1,587 | ₩1,387 | ₩1,454 | -5.22% | 45.5만 |
|---|
| 2026.09.24 | ₩1,587 | ₩1,614 | ₩1,480 | ₩1,554 | -2.10% | 26.2만 |
|---|
| 2026.09.23 | ₩1,561 | ₩1,574 | ₩1,521 | ₩1,574 | +0.85% | 21.3만 |
|---|
| 2026.09.22 | ₩1,507 | ₩1,614 | ₩1,475 | ₩1,601 | +6.19% | 55.3만 |
|---|
| 2026.09.21 | ₩1,521 | ₩1,787 | ₩1,468 | ₩1,480 | -2.63% | 141.5만 |
|---|
| 2026.09.18 | ₩1,440 | ₩1,460 | ₩1,406 | ₩1,454 | +0.93% | 12.9만 |
|---|
| 2026.09.17 | ₩1,454 | ₩1,467 | ₩1,414 | ₩1,440 | -0.92% | 5.4만 |
|---|
| 2026.09.16 | ₩1,467 | ₩1,534 | ₩1,400 | ₩1,467 | 0.00% | 17.4만 |
|---|
| 2026.09.15 | ₩1,440 | ₩1,494 | ₩1,347 | ₩1,467 | +1.85% | 21.9만 |
|---|
| 2026.09.14 | ₩1,454 | ₩1,507 | ₩1,394 | ₩1,440 | -0.92% | 17.3만 |
|---|
| 2026.09.11 | ₩1,427 | ₩1,527 | ₩1,360 | ₩1,400 | -1.87% | 24.1만 |
|---|
| 2026.09.10 | ₩1,427 | ₩1,480 | ₩1,374 | ₩1,427 | 0.00% | 12.5만 |
|---|
| 2026.09.09 | ₩1,440 | ₩1,507 | ₩1,347 | ₩1,427 | -0.93% | 32만 |
|---|
| 2026.09.08 | ₩1,307 | ₩1,454 | ₩1,282 | ₩1,400 | +7.14% | 29.8만 |
|---|
| 2026.09.04 | ₩1,267 | ₩1,300 | ₩1,227 | ₩1,274 | +0.53% | 8.6만 |
|---|
| 2026.09.03 | ₩1,200 | ₩1,308 | ₩1,187 | ₩1,254 | +4.44% | 13.8만 |
|---|
| 2026.09.02 | ₩1,154 | ₩1,200 | ₩1,127 | ₩1,190 | +3.12% | 20만 |
|---|
| 2026.09.01 | ₩1,200 | ₩1,200 | ₩1,147 | ₩1,154 | -3.89% | 5만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,199 | ₩1,136 | ₩1,184 | +0.79% | 9.4만 |
|---|
| 2026.08.28 | ₩1,107 | ₩1,200 | ₩1,094 | ₩1,188 | +7.35% | 13.9만 |
|---|
| 2026.08.27 | ₩1,174 | ₩1,200 | ₩1,100 | ₩1,122 | -4.43% | 12.9만 |
|---|
| 2026.08.26 | ₩1,214 | ₩1,214 | ₩1,107 | ₩1,163 | -4.18% | 11만 |
|---|
| 2026.08.25 | ₩1,223 | ₩1,240 | ₩1,094 | ₩1,200 | -1.85% | 29.6만 |
|---|
| 2026.08.24 | ₩1,227 | ₩1,347 | ₩1,212 | ₩1,267 | +3.26% | 41.8만 |
|---|
| 2026.08.21 | ₩1,294 | ₩1,307 | ₩1,159 | ₩1,227 | -5.15% | 19만 |
|---|
| 2026.08.20 | ₩1,251 | ₩1,300 | ₩1,198 | ₩1,284 | +2.67% | 27.7만 |
|---|
| 2026.08.19 | ₩1,083 | ₩1,199 | ₩1,083 | ₩1,187 | +9.61% | 28.2만 |
|---|
| 2026.08.18 | ₩1,160 | ₩1,171 | ₩1,074 | ₩1,080 | -6.90% | 28.4만 |
|---|
| 2026.08.17 | ₩1,040 | ₩1,174 | ₩940 | ₩1,080 | +3.85% | 132.9만 |
|---|
| 2026.08.14 | ₩1,014 | ₩1,079 | ₩760 | ₩947 | -6.58% | 81.4만 |
|---|
| 2026.08.13 | ₩867 | ₩987 | ₩827 | ₩960 | +10.77% | 63.3만 |
|---|
| 2026.08.12 | ₩734 | ₩911 | ₩712 | ₩852 | +16.18% | 335.1만 |
|---|
| 2026.08.11 | ₩720 | ₩764 | ₩710 | ₩739 | +2.59% | 1389.1만 |
|---|
| 2026.08.10 | ₩707 | ₩720 | ₩707 | ₩720 | +1.89% | 7.1만 |
|---|
| 2026.08.07 | ₩718 | ₩718 | ₩702 | ₩718 | 0.00% | 2.9만 |
|---|
| 2026.08.06 | ₩704 | ₩718 | ₩684 | ₩707 | +0.38% | 1.5만 |
|---|
| 2026.08.05 | ₩694 | ₩718 | ₩694 | ₩718 | +3.46% | 2.1만 |
|---|
| 2026.08.04 | ₩712 | ₩720 | ₩710 | ₩718 | +0.75% | 2.9만 |
|---|
| 2026.08.03 | ₩694 | ₩719 | ₩690 | ₩712 | +2.69% | 7.8만 |
|---|
| 2026.07.31 | ₩700 | ₩734 | ₩683 | ₩694 | -0.95% | 6.4만 |
|---|
| 2026.07.30 | ₩720 | ₩742 | ₩682 | ₩700 | -2.78% | 22.8만 |
|---|
| 2026.07.29 | ₩707 | ₩734 | ₩682 | ₩720 | +1.89% | 7.4만 |
|---|
| 2026.07.28 | ₩720 | ₩720 | ₩682 | ₩704 | -2.22% | 2.7만 |
|---|
| 2026.07.27 | ₩683 | ₩707 | ₩683 | ₩707 | +3.52% | 1.6만 |
|---|
| 2026.07.24 | ₩700 | ₩715 | ₩683 | ₩683 | -2.48% | 2.4만 |
|---|
| 2026.07.23 | ₩707 | ₩734 | ₩694 | ₩700 | -0.94% | 6.2만 |
|---|
| 2026.07.22 | ₩723 | ₩732 | ₩711 | ₩728 | +0.74% | 2.3만 |
|---|
| 2026.07.21 | ₩734 | ₩744 | ₩715 | ₩723 | -1.45% | 8.9만 |
|---|
| 2026.07.20 | ₩707 | ₩760 | ₩707 | ₩738 | +4.34% | 5.1만 |
|---|
| 2026.07.17 | ₩776 | ₩800 | ₩734 | ₩764 | -1.55% | 2.8만 |
|---|
| 2026.07.16 | ₩754 | ₩810 | ₩744 | ₩774 | +2.65% | 3만 |
|---|
| 2026.07.15 | ₩760 | ₩842 | ₩760 | ₩798 | +4.91% | 7.3만 |
|---|
| 2026.07.14 | ₩708 | ₩768 | ₩708 | ₩750 | +5.84% | 7.9만 |
|---|
| 2026.07.13 | ₩734 | ₩760 | ₩720 | ₩738 | +0.55% | 5.8만 |
|---|
| 2026.07.10 | ₩734 | ₩774 | ₩711 | ₩738 | +0.55% | 3.1만 |
|---|
| 2026.07.09 | ₩758 | ₩764 | ₩707 | ₩707 | -6.69% | 7.7만 |
|---|
| 2026.07.08 | ₩734 | ₩760 | ₩707 | ₩720 | -1.82% | 1.5만 |
|---|
| 2026.07.07 | ₩774 | ₩774 | ₩734 | ₩734 | -5.17% | 1.5만 |
|---|
| 2026.07.06 | ₩720 | ₩787 | ₩720 | ₩759 | +5.37% | 16.7만 |
|---|
| 2026.07.02 | ₩799 | ₩799 | ₩707 | ₩739 | -7.51% | 12.9만 |
|---|
| 2026.07.01 | ₩720 | ₩799 | ₩720 | ₩796 | +10.56% | 5.3만 |
|---|
| 2026.06.30 | ₩720 | ₩747 | ₩720 | ₩731 | +1.48% | 2.9만 |
|---|
| 2026.06.29 | ₩732 | ₩778 | ₩720 | ₩751 | +2.55% | 11.1만 |
|---|
| 2026.06.26 | ₩720 | ₩760 | ₩696 | ₩707 | -1.85% | 7.1만 |
|---|
| 2026.06.25 | ₩772 | ₩772 | ₩707 | ₩720 | -6.74% | 7.4만 |
|---|
| 2026.06.24 | ₩768 | ₩782 | ₩747 | ₩750 | -2.43% | 4.6만 |
|---|
| 2026.06.23 | ₩783 | ₩792 | ₩756 | ₩770 | -1.70% | 2.8만 |
|---|
| 2026.06.22 | ₩814 | ₩814 | ₩744 | ₩799 | -1.80% | 11.7만 |
|---|
| 2026.06.18 | ₩792 | ₩814 | ₩776 | ₩806 | +1.68% | 4.4만 |
|---|
| 2026.06.17 | ₩794 | ₩799 | ₩734 | ₩792 | -0.17% | 2.7만 |
|---|
| 2026.06.16 | ₩840 | ₩856 | ₩775 | ₩794 | -5.56% | 10.2만 |
|---|
| 2026.06.15 | ₩854 | ₩883 | ₩840 | ₩847 | -0.78% | 9.9만 |
|---|
| 2026.06.12 | ₩876 | ₩876 | ₩834 | ₩840 | -4.11% | 4.1만 |
|---|
| 2026.06.11 | ₩866 | ₩888 | ₩803 | ₩878 | +1.39% | 6.4만 |
|---|
| 2026.06.10 | ₩830 | ₩894 | ₩830 | ₩840 | +1.29% | 10.8만 |
|---|
| 2026.06.09 | ₩840 | ₩854 | ₩800 | ₩827 | -1.59% | 9.7만 |
|---|
| 2026.06.08 | ₩814 | ₩867 | ₩814 | ₩867 | +6.56% | 6.7만 |
|---|
| 2026.06.05 | ₩894 | ₩894 | ₩827 | ₩867 | -2.99% | 8.1만 |
|---|
| 2026.06.04 | ₩898 | ₩907 | ₩851 | ₩880 | -1.93% | 4.5만 |
|---|
| 2026.06.03 | ₩934 | ₩936 | ₩874 | ₩896 | -4.00% | 3.5만 |
|---|
| 2026.06.02 | ₩948 | ₩959 | ₩907 | ₩918 | -3.23% | 7.9만 |
|---|
| 2026.06.01 | ₩860 | ₩974 | ₩860 | ₩895 | +4.03% | 42.6만 |
|---|
| 2026.05.29 | ₩854 | ₩880 | ₩828 | ₩840 | -1.56% | 15.7만 |
|---|
| 2026.05.28 | ₩867 | ₩947 | ₩854 | ₩855 | -1.38% | 23.2만 |
|---|
| 2026.05.27 | ₩743 | ₩946 | ₩728 | ₩871 | +17.24% | 76.9만 |
|---|
| 2026.05.26 | ₩747 | ₩774 | ₩707 | ₩724 | -3.04% | 22.2만 |
|---|
| 2026.05.22 | ₩747 | ₩787 | ₩732 | ₩756 | +1.25% | 5.8만 |
|---|
| 2026.05.21 | ₩734 | ₩760 | ₩720 | ₩754 | +2.73% | 9.1만 |
|---|
| 2026.05.20 | ₩732 | ₩734 | ₩719 | ₩731 | -0.18% | 4.3만 |
|---|
| 2026.05.19 | ₩747 | ₩747 | ₩707 | ₩711 | -4.82% | 8.1만 |
|---|
| 2026.05.18 | ₩703 | ₩767 | ₩694 | ₩747 | +6.26% | 11.9만 |
|---|
| 2026.05.15 | ₩760 | ₩760 | ₩695 | ₩704 | -7.37% | 13만 |
|---|
| 2026.05.14 | ₩731 | ₩774 | ₩711 | ₩760 | +4.01% | 9.9만 |
|---|
| 2026.05.13 | ₩734 | ₩762 | ₩694 | ₩730 | -0.55% | 12만 |
|---|
| 2026.05.12 | ₩774 | ₩786 | ₩622 | ₩747 | -3.45% | 19.4만 |
|---|
| 2026.05.11 | ₩800 | ₩834 | ₩751 | ₩762 | -4.83% | 19.4만 |
|---|
| 2026.05.08 | ₩818 | ₩867 | ₩810 | ₩840 | +2.77% | 9.3만 |
|---|
| 2026.05.07 | ₩811 | ₩847 | ₩811 | ₩826 | +1.81% | 11.8만 |
|---|
| 2026.05.06 | ₩811 | ₩839 | ₩800 | ₩814 | +0.33% | 14.4만 |
|---|
| 2026.05.05 | ₩882 | ₩882 | ₩787 | ₩827 | -6.20% | 34만 |
|---|
| 2026.05.04 | ₩894 | ₩894 | ₩874 | ₩882 | -1.34% | 6.5만 |
|---|
| 2026.05.01 | ₩892 | ₩914 | ₩859 | ₩880 | -1.35% | 13.1만 |
|---|
| 2026.04.30 | ₩907 | ₩915 | ₩880 | ₩898 | -1.03% | 6.1만 |
|---|
| 2026.04.29 | ₩907 | ₩940 | ₩907 | ₩915 | +0.88% | 2.7만 |
|---|
| 2026.04.28 | ₩939 | ₩940 | ₩907 | ₩912 | -2.84% | 8만 |
|---|
| 2026.04.27 | ₩915 | ₩936 | ₩907 | ₩935 | +2.19% | 7.2만 |
|---|
| 2026.04.24 | ₩947 | ₩960 | ₩915 | ₩934 | -1.41% | 2.8만 |
|---|
| 2026.04.23 | ₩934 | ₩960 | ₩920 | ₩931 | -0.29% | 2.8만 |
|---|
| 2026.04.22 | ₩947 | ₩960 | ₩920 | ₩956 | +0.99% | 6.8만 |
|---|
| 2026.04.21 | ₩960 | ₩960 | ₩907 | ₩940 | -2.08% | 10.6만 |
|---|
| 2026.04.20 | ₩934 | ₩960 | ₩934 | ₩952 | +2.00% | 4.5만 |
|---|
| 2026.04.17 | ₩934 | ₩947 | ₩920 | ₩924 | -1.00% | 10.1만 |
|---|
| 2026.04.16 | ₩934 | ₩934 | ₩907 | ₩907 | -2.86% | 12.3만 |
|---|
| 2026.04.15 | ₩919 | ₩947 | ₩918 | ₩927 | +0.87% | 9.9만 |
|---|
| 2026.04.14 | ₩908 | ₩954 | ₩907 | ₩934 | +2.79% | 6.6만 |
|---|
| 2026.04.13 | ₩918 | ₩934 | ₩907 | ₩920 | +0.29% | 2.5만 |
|---|
| 2026.04.10 | ₩928 | ₩974 | ₩920 | ₩920 | -0.86% | 3.9만 |
|---|
| 2026.04.09 | ₩943 | ₩971 | ₩914 | ₩928 | -1.56% | 6.5만 |
|---|
| 2026.04.08 | ₩920 | ₩947 | ₩908 | ₩910 | -1.16% | 6.5만 |
|---|
| 2026.04.07 | ₩978 | ₩1,006 | ₩894 | ₩914 | -6.55% | 10.2만 |
|---|
| 2026.04.06 | ₩999 | ₩1,012 | ₩967 | ₩976 | -2.27% | 11.2만 |
|---|
| 2026.04.02 | ₩986 | ₩1,026 | ₩974 | ₩1,000 | +1.49% | 11.7만 |
|---|
| 2026.04.01 | ₩920 | ₩1,018 | ₩919 | ₩974 | +5.80% | 19.6만 |
|---|
| 2026.03.31 | ₩854 | ₩939 | ₩854 | ₩932 | +9.22% | 19.9만 |
|---|
| 2026.03.30 | ₩934 | ₩974 | ₩880 | ₩884 | -5.29% | 17만 |
|---|
| 2026.03.27 | ₩920 | ₩963 | ₩884 | ₩908 | -1.30% | 16.1만 |
|---|
| 2026.03.26 | ₩1,003 | ₩1,039 | ₩958 | ₩963 | -3.99% | 4.8만 |
|---|
| 2026.03.25 | ₩1,012 | ₩1,062 | ₩1,004 | ₩1,016 | +0.40% | 10.9만 |
|---|
| 2026.03.24 | ₩1,000 | ₩1,067 | ₩1,000 | ₩1,040 | +4.00% | 29.9만 |
|---|
| 2026.03.23 | ₩934 | ₩960 | ₩926 | ₩958 | +2.57% | 11.4만 |
|---|
| 2026.03.20 | ₩972 | ₩979 | ₩948 | ₩950 | -2.33% | 5.4만 |
|---|
| 2026.03.19 | ₩947 | ₩984 | ₩907 | ₩946 | -0.14% | 21.1만 |
|---|
| 2026.03.18 | ₩1,000 | ₩1,027 | ₩934 | ₩934 | -6.67% | 6.4만 |
|---|
| 2026.03.17 | ₩1,040 | ₩1,040 | ₩970 | ₩983 | -5.51% | 4.4만 |
|---|
| 2026.03.16 | ₩967 | ₩1,000 | ₩967 | ₩978 | +1.10% | 4.8만 |
|---|
| 2026.03.13 | ₩1,000 | ₩1,018 | ₩962 | ₩962 | -3.87% | 7.9만 |
|---|
| 2026.03.12 | ₩963 | ₩1,024 | ₩963 | ₩987 | +2.49% | 18.1만 |
|---|
| 2026.03.11 | ₩954 | ₩1,040 | ₩947 | ₩962 | +0.84% | 14만 |
|---|
| 2026.03.10 | ₩999 | ₩1,040 | ₩947 | ₩947 | -5.21% | 10.4만 |
|---|
| 2026.03.09 | ₩971 | ₩995 | ₩947 | ₩974 | +0.27% | 7.5만 |
|---|
| 2026.03.06 | ₩972 | ₩1,007 | ₩958 | ₩971 | -0.14% | 5.9만 |
|---|
| 2026.03.05 | ₩996 | ₩1,027 | ₩983 | ₩992 | -0.40% | 8.1만 |
|---|
| 2026.03.04 | ₩1,020 | ₩1,080 | ₩988 | ₩1,012 | -0.78% | 17만 |
|---|
| 2026.03.03 | ₩987 | ₩1,039 | ₩987 | ₩987 | 0.00% | 9.8만 |
|---|
| 2026.03.02 | ₩938 | ₩1,014 | ₩882 | ₩987 | +5.26% | 13.7만 |
|---|
| 2026.02.27 | ₩1,000 | ₩1,036 | ₩926 | ₩934 | -6.67% | 19.2만 |
|---|
| 2026.02.26 | ₩1,094 | ₩1,107 | ₩974 | ₩987 | -9.76% | 31만 |
|---|
| 2026.02.25 | ₩1,015 | ₩1,067 | ₩1,014 | ₩1,042 | +2.63% | 22.7만 |
|---|
| 2026.02.24 | ₩1,011 | ₩1,030 | ₩987 | ₩1,000 | -1.06% | 19만 |
|---|
| 2026.02.23 | ₩1,107 | ₩1,134 | ₩987 | ₩1,011 | -8.67% | 14.6만 |
|---|
| 2026.02.20 | ₩1,186 | ₩1,235 | ₩1,108 | ₩1,123 | -5.29% | 9.1만 |
|---|
| 2026.02.19 | ₩1,219 | ₩1,240 | ₩1,174 | ₩1,187 | -2.63% | 5.3만 |
|---|
| 2026.02.18 | ₩1,240 | ₩1,267 | ₩1,159 | ₩1,230 | -0.86% | 15.3만 |
|---|
| 2026.02.17 | ₩1,107 | ₩1,254 | ₩1,107 | ₩1,220 | +10.24% | 18.1만 |
|---|
| 2026.02.13 | ₩1,107 | ₩1,124 | ₩1,107 | ₩1,107 | 0.00% | 8.9만 |
|---|
| 2026.02.12 | ₩1,147 | ₩1,155 | ₩1,107 | ₩1,107 | -3.49% | 11.9만 |
|---|
| 2026.02.11 | ₩1,067 | ₩1,155 | ₩1,067 | ₩1,126 | +5.50% | 13만 |
|---|
| 2026.02.10 | ₩1,067 | ₩1,104 | ₩1,054 | ₩1,076 | +0.87% | 15.8만 |
|---|
| 2026.02.09 | ₩1,134 | ₩1,134 | ₩1,027 | ₩1,059 | -6.59% | 28만 |
|---|
| 2026.02.06 | ₩1,107 | ₩1,227 | ₩1,071 | ₩1,126 | +1.69% | 29.2만 |
|---|
| 2026.02.05 | ₩1,054 | ₩1,154 | ₩1,031 | ₩1,071 | +1.65% | 20.6만 |
|---|
| 2026.02.04 | ₩1,124 | ₩1,124 | ₩1,010 | ₩1,059 | -5.81% | 40.2만 |
|---|
| 2026.02.03 | ₩1,067 | ₩1,200 | ₩1,067 | ₩1,122 | +5.13% | 60.3만 |
|---|
| 2026.02.02 | ₩1,159 | ₩1,179 | ₩1,015 | ₩1,040 | -10.24% | 74.3만 |
|---|
| 2026.01.30 | ₩1,286 | ₩1,320 | ₩1,148 | ₩1,200 | -6.64% | 45만 |
|---|
| 2026.01.29 | ₩1,327 | ₩1,374 | ₩1,267 | ₩1,287 | -3.02% | 39.2만 |
|---|
| 2026.01.28 | ₩1,574 | ₩1,654 | ₩1,268 | ₩1,304 | -17.12% | 187.7만 |
|---|
| 2026.01.27 | ₩1,774 | ₩1,787 | ₩1,601 | ₩1,601 | -9.77% | 78.3만 |
|---|
| 2026.01.26 | ₩1,707 | ₩1,814 | ₩1,581 | ₩1,787 | +4.69% | 93.7만 |
|---|
| 2026.01.23 | ₩1,400 | ₩1,814 | ₩1,400 | ₩1,654 | +18.10% | 156.1만 |
|---|
| 2026.01.22 | ₩1,607 | ₩1,721 | ₩1,307 | ₩1,387 | -13.69% | 131.1만 |
|---|
| 2026.01.21 | ₩1,907 | ₩1,921 | ₩1,534 | ₩1,601 | -16.08% | 123.6만 |
|---|
| 2026.01.20 | ₩1,694 | ₩1,987 | ₩1,694 | ₩1,921 | +13.39% | 92.6만 |
|---|
| 2026.01.16 | ₩2,027 | ₩2,147 | ₩1,627 | ₩1,681 | -17.11% | 180.6만 |
|---|
| 2026.01.15 | ₩1,707 | ₩2,001 | ₩1,707 | ₩1,974 | +15.63% | 211.1만 |
|---|
| 2026.01.14 | ₩1,374 | ₩1,761 | ₩1,334 | ₩1,707 | +24.27% | 191.1만 |
|---|
| 2026.01.13 | ₩1,507 | ₩1,507 | ₩1,334 | ₩1,374 | -8.85% | 47.7만 |
|---|
| 2026.01.12 | ₩1,347 | ₩1,521 | ₩1,334 | ₩1,467 | +8.91% | 80.9만 |
|---|
| 2026.01.09 | ₩1,561 | ₩1,574 | ₩1,240 | ₩1,316 | -15.64% | 116.6만 |
|---|
| 2026.01.08 | ₩1,098 | ₩1,427 | ₩1,075 | ₩1,414 | +28.80% | 149.3만 |
|---|
| 2026.01.07 | ₩1,078 | ₩1,094 | ₩947 | ₩1,071 | -0.62% | 63.8만 |
|---|
| 2026.01.06 | ₩1,067 | ₩1,067 | ₩944 | ₩1,052 | -1.38% | 51.9만 |
|---|
| 2026.01.05 | ₩900 | ₩1,046 | ₩883 | ₩1,042 | +15.70% | 131.5만 |
|---|
| 2026.01.02 | ₩818 | ₩890 | ₩800 | ₩840 | +2.77% | 31.2만 |
|---|
| 2025.12.31 | ₩836 | ₩867 | ₩775 | ₩818 | -2.23% | 91.9만 |
|---|
| 2025.12.30 | ₩850 | ₩850 | ₩783 | ₩820 | -3.45% | 40.9만 |
|---|
| 2025.12.29 | ₩920 | ₩920 | ₩806 | ₩858 | -6.81% | 123만 |
|---|
| 2025.12.26 | ₩1,174 | ₩1,174 | ₩932 | ₩932 | -20.57% | 109.8만 |
|---|
| 2025.12.24 | ₩1,307 | ₩1,320 | ₩1,254 | ₩1,254 | -4.08% | 20.3만 |
|---|
| 2025.12.23 | ₩1,334 | ₩1,340 | ₩1,284 | ₩1,307 | -2.00% | 27.3만 |
|---|
| 2025.12.22 | ₩1,387 | ₩1,407 | ₩1,271 | ₩1,294 | -6.73% | 29.8만 |
|---|
| 2025.12.19 | ₩1,400 | ₩1,414 | ₩1,367 | ₩1,374 | -1.90% | 27.5만 |
|---|
| 2025.12.18 | ₩1,467 | ₩1,534 | ₩1,400 | ₩1,440 | -1.82% | 20.2만 |
|---|
| 2025.12.17 | ₩1,387 | ₩1,467 | ₩1,360 | ₩1,440 | +3.85% | 30.6만 |
|---|
| 2025.12.16 | ₩1,374 | ₩1,414 | ₩1,362 | ₩1,387 | +0.97% | 27.1만 |
|---|
| 2025.12.15 | ₩1,414 | ₩1,454 | ₩1,374 | ₩1,374 | -2.83% | 30.9만 |
|---|
| 2025.12.12 | ₩1,334 | ₩1,427 | ₩1,334 | ₩1,400 | +5.00% | 22.6만 |
|---|
| 2025.12.11 | ₩1,454 | ₩1,454 | ₩1,326 | ₩1,360 | -6.42% | 36.2만 |
|---|
| 2025.12.10 | ₩1,507 | ₩1,507 | ₩1,440 | ₩1,440 | -4.42% | 11.4만 |
|---|
| 2025.12.09 | ₩1,534 | ₩1,534 | ₩1,460 | ₩1,494 | -2.61% | 10만 |
|---|
| 2025.12.08 | ₩1,467 | ₩1,534 | ₩1,434 | ₩1,494 | +1.82% | 20.8만 |
|---|
| 2025.12.05 | ₩1,427 | ₩1,561 | ₩1,414 | ₩1,414 | -0.93% | 48.3만 |
|---|
| 2025.12.04 | ₩1,387 | ₩1,427 | ₩1,374 | ₩1,400 | +0.96% | 8.9만 |
|---|
| 2025.12.03 | ₩1,347 | ₩1,407 | ₩1,347 | ₩1,387 | +2.97% | 5.8만 |
|---|
| 2025.12.02 | ₩1,280 | ₩1,376 | ₩1,280 | ₩1,347 | +5.21% | 28만 |
|---|
| 2025.12.01 | ₩1,387 | ₩1,400 | ₩1,227 | ₩1,271 | -8.37% | 45.9만 |
|---|
| 2025.11.28 | ₩1,414 | ₩1,459 | ₩1,414 | ₩1,427 | +0.94% | 7.3만 |
|---|
| 2025.11.26 | ₩1,427 | ₩1,447 | ₩1,360 | ₩1,387 | -2.80% | 16.7만 |
|---|
| 2025.11.25 | ₩1,387 | ₩1,454 | ₩1,387 | ₩1,454 | +4.81% | 9.2만 |
|---|
| 2025.11.24 | ₩1,387 | ₩1,454 | ₩1,374 | ₩1,427 | +2.88% | 23.1만 |
|---|
| 2025.11.21 | ₩1,440 | ₩1,440 | ₩1,334 | ₩1,387 | -3.70% | 23.4만 |
|---|
| 2025.11.20 | ₩1,534 | ₩1,587 | ₩1,400 | ₩1,427 | -6.96% | 28.9만 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,607 | ₩1,534 | ₩1,574 | -1.67% | 4.2만 |
|---|
| 2025.11.18 | ₩1,574 | ₩1,627 | ₩1,534 | ₩1,587 | +0.85% | 17.3만 |
|---|
| 2025.11.17 | ₩1,521 | ₩1,627 | ₩1,494 | ₩1,574 | +3.51% | 18.8만 |
|---|
| 2025.11.14 | ₩1,521 | ₩1,547 | ₩1,374 | ₩1,440 | -5.26% | 13.1만 |
|---|
| 2025.11.13 | ₩1,694 | ₩1,694 | ₩1,480 | ₩1,521 | -10.24% | 29.2만 |
|---|
| 2025.11.12 | ₩1,614 | ₩1,654 | ₩1,574 | ₩1,614 | 0.00% | 13.4만 |
|---|
| 2025.11.11 | ₩1,454 | ₩1,587 | ₩1,427 | ₩1,574 | +8.26% | 44.9만 |
|---|
| 2025.11.10 | ₩1,400 | ₩1,460 | ₩1,320 | ₩1,454 | +3.81% | 29.8만 |
|---|
| 2025.11.07 | ₩1,240 | ₩1,347 | ₩1,231 | ₩1,332 | +7.42% | 19.9만 |
|---|
| 2025.11.06 | ₩1,322 | ₩1,336 | ₩1,227 | ₩1,244 | -5.85% | 20.7만 |
|---|
| 2025.11.05 | ₩1,454 | ₩1,454 | ₩1,308 | ₩1,360 | -6.42% | 22.9만 |
|---|
| 2025.11.04 | ₩1,414 | ₩1,467 | ₩1,294 | ₩1,460 | +3.30% | 33만 |
|---|
| 2025.11.03 | ₩1,561 | ₩1,574 | ₩1,414 | ₩1,414 | -9.40% | 14.6만 |
|---|
| 2025.10.31 | ₩1,587 | ₩1,587 | ₩1,494 | ₩1,534 | -3.36% | 10.7만 |
|---|
| 2025.10.30 | ₩1,601 | ₩1,614 | ₩1,561 | ₩1,574 | -1.67% | 5.3만 |
|---|
| 2025.10.29 | ₩1,587 | ₩1,619 | ₩1,574 | ₩1,614 | +1.68% | 3.5만 |
|---|
| 2025.10.28 | ₩1,587 | ₩1,601 | ₩1,561 | ₩1,587 | 0.00% | 4.3만 |
|---|
| 2025.10.27 | ₩1,601 | ₩1,627 | ₩1,561 | ₩1,561 | -2.50% | 11.3만 |
|---|
| 2025.10.24 | ₩1,601 | ₩1,627 | ₩1,594 | ₩1,614 | +0.83% | 6.4만 |
|---|
| 2025.10.23 | ₩1,561 | ₩1,601 | ₩1,527 | ₩1,574 | +0.85% | 18.8만 |
|---|
| 2025.10.22 | ₩1,627 | ₩1,641 | ₩1,534 | ₩1,574 | -3.28% | 21.9만 |
|---|
| 2025.10.21 | ₩1,627 | ₩1,641 | ₩1,614 | ₩1,614 | -0.82% | 4.9만 |
|---|
| 2025.10.20 | ₩1,667 | ₩1,667 | ₩1,601 | ₩1,641 | -1.60% | 8.5만 |
|---|
| 2025.10.17 | ₩1,641 | ₩1,641 | ₩1,601 | ₩1,614 | -1.63% | 7.5만 |
|---|
| 2025.10.16 | ₩1,667 | ₩1,667 | ₩1,627 | ₩1,641 | -1.60% | 8.1만 |
|---|
| 2025.10.15 | ₩1,734 | ₩1,734 | ₩1,627 | ₩1,627 | -6.15% | 12.4만 |
|---|
| 2025.10.14 | ₩1,654 | ₩1,747 | ₩1,614 | ₩1,721 | +4.03% | 38.7만 |
|---|
| 2025.10.13 | ₩1,694 | ₩1,715 | ₩1,641 | ₩1,667 | -1.57% | 13.4만 |
|---|
| 2025.10.10 | ₩1,667 | ₩1,707 | ₩1,614 | ₩1,627 | -2.40% | 10.8만 |
|---|