시장 데이터를 불러오는 중
전체 종목
Grand Canyon Education, Inc. - Common Stock 과거 주가
Grand Canyon Education, Inc. - Common Stock · LOPE · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grand Canyon Education, Inc. - Common Stock · LOPE · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,929 | ₩216,596 | ₩212,756 | ₩213,116 | -0.38% | 20.9만 |
| 2026.10.08 | ₩208,248 | ₩214,023 | ₩206,714 | ₩213,782 | +2.66% | 32.2만 |
| 2026.10.07 | ₩207,594 | ₩209,568 | ₩205,594 | ₩207,621 | +0.01% | 27만 |
| 2026.10.06 | ₩206,621 | ₩207,594 | ₩204,007 | ₩207,448 | +0.40% | 23.8만 |
| 2026.10.05 | ₩207,768 | ₩208,528 | ₩205,421 | ₩206,621 | -0.55% | 34.8만 |
| 2026.10.02 | ₩206,007 | ₩210,888 | ₩206,007 | ₩207,768 | +0.85% | 31.1만 |
| 2026.10.01 | ₩203,700 | ₩206,501 | ₩203,007 | ₩204,994 | +0.64% | 31.8만 |
| 2026.09.30 | ₩196,832 | ₩205,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,166 |
| +2.71% |
| 40.1만 |
| 2026.09.29 | ₩193,498 | ₩197,072 | ₩191,764 | ₩196,832 | +1.72% | 22.2만 |
|---|
| 2026.09.28 | ₩196,018 | ₩196,965 | ₩192,631 | ₩195,245 | -0.39% | 25.3만 |
|---|
| 2026.09.25 | ₩201,793 | ₩202,847 | ₩194,645 | ₩196,418 | -2.66% | 32.2만 |
|---|
| 2026.09.24 | ₩201,940 | ₩205,527 | ₩200,153 | ₩201,633 | -0.15% | 31.3만 |
|---|
| 2026.09.23 | ₩194,951 | ₩205,034 | ₩193,525 | ₩200,900 | +3.05% | 35.5만 |
|---|
| 2026.09.22 | ₩203,420 | ₩203,420 | ₩194,658 | ₩195,752 | -3.77% | 44만 |
|---|
| 2026.09.21 | ₩201,873 | ₩203,994 | ₩200,766 | ₩200,780 | -0.54% | 29.5만 |
|---|
| 2026.09.18 | ₩202,487 | ₩205,501 | ₩200,526 | ₩201,740 | -0.37% | 57.1만 |
|---|
| 2026.09.17 | ₩205,341 | ₩205,781 | ₩202,580 | ₩203,260 | -1.01% | 32.6만 |
|---|
| 2026.09.16 | ₩203,593 | ₩206,034 | ₩203,313 | ₩205,207 | +0.79% | 36.4만 |
|---|
| 2026.09.15 | ₩204,247 | ₩206,287 | ₩201,766 | ₩204,620 | +0.18% | 28.3만 |
|---|
| 2026.09.14 | ₩204,034 | ₩210,902 | ₩203,380 | ₩204,687 | +0.32% | 40.3만 |
|---|
| 2026.09.11 | ₩203,580 | ₩203,767 | ₩199,859 | ₩201,646 | -0.95% | 23.4만 |
|---|
| 2026.09.10 | ₩201,700 | ₩204,154 | ₩200,459 | ₩201,673 | -0.01% | 26.6만 |
|---|
| 2026.09.09 | ₩201,060 | ₩202,687 | ₩198,979 | ₩201,380 | +0.16% | 31.5만 |
|---|
| 2026.09.08 | ₩203,407 | ₩203,700 | ₩199,286 | ₩202,086 | -0.65% | 55.4만 |
|---|
| 2026.09.04 | ₩200,566 | ₩204,314 | ₩198,166 | ₩203,607 | +1.52% | 35.2만 |
|---|
| 2026.09.03 | ₩200,393 | ₩204,100 | ₩197,419 | ₩203,313 | +1.46% | 28.2만 |
|---|
| 2026.09.02 | ₩200,059 | ₩201,673 | ₩199,112 | ₩199,499 | -0.28% | 33.2만 |
|---|
| 2026.09.01 | ₩198,752 | ₩202,420 | ₩197,539 | ₩200,166 | +0.71% | 21.8만 |
|---|
| 2026.08.31 | ₩200,273 | ₩201,700 | ₩197,045 | ₩197,552 | -1.36% | 44.2만 |
|---|
| 2026.08.28 | ₩201,220 | ₩202,513 | ₩200,379 | ₩201,633 | +0.21% | 23.5만 |
|---|
| 2026.08.27 | ₩196,605 | ₩201,753 | ₩196,232 | ₩200,299 | +1.88% | 27.3만 |
|---|
| 2026.08.26 | ₩197,699 | ₩200,326 | ₩196,965 | ₩198,406 | +0.36% | 32.3만 |
|---|
| 2026.08.25 | ₩187,003 | ₩201,326 | ₩184,856 | ₩198,819 | +6.32% | 67.8만 |
|---|
| 2026.08.24 | ₩197,099 | ₩201,220 | ₩196,365 | ₩196,925 | -0.09% | 16.8만 |
|---|
| 2026.08.21 | ₩195,072 | ₩196,872 | ₩192,791 | ₩196,659 | +0.81% | 17.3만 |
|---|
| 2026.08.20 | ₩195,685 | ₩195,685 | ₩193,151 | ₩195,072 | -0.31% | 27.5만 |
|---|
| 2026.08.19 | ₩195,698 | ₩199,993 | ₩195,698 | ₩195,938 | +0.12% | 18.2만 |
|---|
| 2026.08.18 | ₩191,751 | ₩197,899 | ₩190,564 | ₩195,698 | +2.06% | 34.3만 |
|---|
| 2026.08.17 | ₩190,150 | ₩191,764 | ₩188,310 | ₩189,163 | -0.52% | 19.8만 |
|---|
| 2026.08.14 | ₩194,885 | ₩195,058 | ₩190,697 | ₩192,311 | -1.32% | 19.8만 |
|---|
| 2026.08.13 | ₩189,644 | ₩194,818 | ₩189,644 | ₩193,791 | +2.19% | 21만 |
|---|
| 2026.08.12 | ₩190,057 | ₩190,964 | ₩188,030 | ₩189,457 | -0.32% | 27.4만 |
|---|
| 2026.08.11 | ₩195,005 | ₩197,339 | ₩191,391 | ₩192,551 | -1.26% | 31.6만 |
|---|
| 2026.08.10 | ₩200,873 | ₩203,207 | ₩195,138 | ₩195,378 | -2.74% | 24.2만 |
|---|
| 2026.08.07 | ₩198,366 | ₩205,381 | ₩195,698 | ₩203,420 | +2.55% | 28.3만 |
|---|
| 2026.08.06 | ₩200,966 | ₩201,126 | ₩190,457 | ₩198,366 | -1.29% | 28.1만 |
|---|
| 2026.08.05 | ₩203,300 | ₩203,407 | ₩198,939 | ₩200,793 | -1.23% | 24.1만 |
|---|
| 2026.08.04 | ₩198,286 | ₩202,300 | ₩196,165 | ₩201,113 | +1.43% | 25만 |
|---|
| 2026.08.03 | ₩197,992 | ₩201,606 | ₩197,832 | ₩201,220 | +1.63% | 40.9만 |
|---|
| 2026.07.31 | ₩192,898 | ₩200,926 | ₩189,364 | ₩193,831 | +0.48% | 45.1만 |
|---|
| 2026.07.30 | ₩208,941 | ₩210,475 | ₩198,299 | ₩200,219 | -4.17% | 49.9만 |
|---|
| 2026.07.29 | ₩200,753 | ₩212,622 | ₩200,753 | ₩212,462 | +5.83% | 52.3만 |
|---|
| 2026.07.28 | ₩194,858 | ₩202,287 | ₩193,324 | ₩200,646 | +2.97% | 39.2만 |
|---|
| 2026.07.27 | ₩188,803 | ₩194,525 | ₩187,470 | ₩193,191 | +2.32% | 28.5만 |
|---|
| 2026.07.24 | ₩186,069 | ₩189,043 | ₩185,843 | ₩186,630 | +0.30% | 28.1만 |
|---|
| 2026.07.23 | ₩181,575 | ₩185,989 | ₩180,695 | ₩185,656 | +2.25% | 27.7만 |
|---|
| 2026.07.22 | ₩184,816 | ₩184,843 | ₩179,068 | ₩182,335 | -1.34% | 46.3만 |
|---|
| 2026.07.21 | ₩183,989 | ₩185,323 | ₩180,868 | ₩184,536 | +0.30% | 38만 |
|---|
| 2026.07.20 | ₩188,337 | ₩188,643 | ₩185,349 | ₩185,989 | -1.25% | 40.2만 |
|---|
| 2026.07.17 | ₩191,217 | ₩194,578 | ₩185,616 | ₩187,296 | -2.05% | 34.2만 |
|---|
| 2026.07.16 | ₩191,897 | ₩194,538 | ₩189,377 | ₩190,924 | -0.51% | 49.4만 |
|---|
| 2026.07.15 | ₩198,566 | ₩198,899 | ₩184,496 | ₩189,070 | -4.78% | 79.8만 |
|---|
| 2026.07.14 | ₩201,380 | ₩205,274 | ₩198,712 | ₩198,712 | -1.32% | 20.9만 |
|---|
| 2026.07.13 | ₩202,447 | ₩205,114 | ₩202,140 | ₩204,540 | +1.03% | 21.8만 |
|---|
| 2026.07.10 | ₩203,087 | ₩203,513 | ₩200,246 | ₩201,380 | -0.84% | 18.6만 |
|---|
| 2026.07.09 | ₩198,539 | ₩201,766 | ₩198,526 | ₩200,860 | +1.17% | 26.1만 |
|---|
| 2026.07.08 | ₩203,247 | ₩205,581 | ₩199,379 | ₩200,966 | -1.12% | 49.8만 |
|---|
| 2026.07.07 | ₩207,474 | ₩209,155 | ₩203,260 | ₩203,994 | -1.68% | 32만 |
|---|
| 2026.07.06 | ₩202,353 | ₩205,407 | ₩201,260 | ₩204,607 | +1.11% | 34.8만 |
|---|
| 2026.07.02 | ₩197,805 | ₩204,367 | ₩197,805 | ₩203,580 | +2.92% | 33.7만 |
|---|
| 2026.07.01 | ₩191,377 | ₩200,633 | ₩191,071 | ₩197,779 | +3.34% | 34.1만 |
|---|
| 2026.06.30 | ₩188,803 | ₩193,631 | ₩187,056 | ₩190,857 | +1.09% | 31.8만 |
|---|
| 2026.06.29 | ₩194,618 | ₩195,165 | ₩188,710 | ₩189,043 | -2.86% | 29.4만 |
|---|
| 2026.06.26 | ₩192,071 | ₩194,805 | ₩191,444 | ₩193,725 | +0.86% | 65.4만 |
|---|
| 2026.06.25 | ₩192,218 | ₩197,045 | ₩190,270 | ₩190,751 | -0.76% | 30만 |
|---|
| 2026.06.24 | ₩191,217 | ₩194,071 | ₩189,550 | ₩192,911 | +0.89% | 35만 |
|---|
| 2026.06.23 | ₩191,991 | ₩193,231 | ₩189,324 | ₩190,924 | -0.56% | 50.1만 |
|---|
| 2026.06.22 | ₩187,176 | ₩191,817 | ₩186,736 | ₩189,457 | +1.22% | 30.5만 |
|---|
| 2026.06.18 | ₩188,990 | ₩190,577 | ₩187,016 | ₩188,830 | -0.08% | 104.4만 |
|---|
| 2026.06.17 | ₩190,430 | ₩192,204 | ₩187,963 | ₩189,990 | -0.23% | 45.6만 |
|---|
| 2026.06.16 | ₩192,511 | ₩194,765 | ₩188,843 | ₩192,564 | +0.03% | 38.8만 |
|---|
| 2026.06.15 | ₩195,752 | ₩200,206 | ₩188,777 | ₩190,817 | -2.52% | 50만 |
|---|
| 2026.06.12 | ₩202,260 | ₩202,647 | ₩196,392 | ₩196,699 | -2.75% | 34.2만 |
|---|
| 2026.06.11 | ₩200,086 | ₩203,473 | ₩198,752 | ₩202,713 | +1.31% | 57.3만 |
|---|
| 2026.06.10 | ₩199,579 | ₩203,047 | ₩198,766 | ₩200,980 | +0.70% | 30.1만 |
|---|
| 2026.06.09 | ₩198,192 | ₩204,100 | ₩196,085 | ₩199,579 | +0.70% | 29.8만 |
|---|
| 2026.06.08 | ₩201,793 | ₩203,714 | ₩197,659 | ₩198,166 | -1.80% | 24.3만 |
|---|
| 2026.06.05 | ₩202,620 | ₩205,367 | ₩201,366 | ₩203,473 | +0.42% | 28.2만 |
|---|
| 2026.06.04 | ₩202,567 | ₩206,981 | ₩200,313 | ₩201,020 | -0.76% | 31.8만 |
|---|
| 2026.06.03 | ₩200,099 | ₩200,406 | ₩193,378 | ₩198,192 | -0.95% | 39.3만 |
|---|
| 2026.06.02 | ₩201,460 | ₩205,434 | ₩199,553 | ₩202,687 | +0.61% | 25.2만 |
|---|
| 2026.06.01 | ₩199,819 | ₩204,247 | ₩198,899 | ₩203,247 | +1.72% | 42.4만 |
|---|
| 2026.05.29 | ₩200,793 | ₩203,060 | ₩198,446 | ₩199,846 | -0.47% | 29.8만 |
|---|
| 2026.05.28 | ₩202,553 | ₩205,701 | ₩200,433 | ₩200,793 | -0.87% | 17.2만 |
|---|
| 2026.05.27 | ₩206,021 | ₩209,728 | ₩202,260 | ₩202,553 | -1.68% | 21.5만 |
|---|
| 2026.05.26 | ₩206,861 | ₩208,301 | ₩204,260 | ₩206,274 | -0.28% | 16.1만 |
|---|
| 2026.05.22 | ₩209,101 | ₩210,755 | ₩207,101 | ₩208,981 | -0.06% | 16.1만 |
|---|
| 2026.05.21 | ₩209,768 | ₩210,342 | ₩204,954 | ₩209,115 | -0.31% | 18.6만 |
|---|
| 2026.05.20 | ₩212,275 | ₩212,689 | ₩208,621 | ₩211,729 | -0.26% | 16.2만 |
|---|
| 2026.05.19 | ₩216,036 | ₩218,837 | ₩212,395 | ₩212,716 | -1.54% | 20.1만 |
|---|
| 2026.05.18 | ₩211,035 | ₩217,170 | ₩209,115 | ₩214,836 | +1.80% | 22.8만 |
|---|
| 2026.05.15 | ₩215,116 | ₩217,970 | ₩208,755 | ₩210,528 | -2.13% | 23.1만 |
|---|
| 2026.05.14 | ₩215,956 | ₩217,597 | ₩212,929 | ₩213,983 | -0.91% | 37.9만 |
|---|
| 2026.05.13 | ₩214,516 | ₩215,330 | ₩209,902 | ₩214,369 | -0.07% | 35.2만 |
|---|
| 2026.05.12 | ₩218,023 | ₩218,984 | ₩213,742 | ₩214,996 | -1.39% | 28.6만 |
|---|
| 2026.05.11 | ₩220,277 | ₩221,758 | ₩213,062 | ₩215,996 | -1.94% | 30만 |
|---|
| 2026.05.08 | ₩221,211 | ₩223,518 | ₩218,930 | ₩221,504 | +0.13% | 28.7만 |
|---|
| 2026.05.07 | ₩219,397 | ₩222,785 | ₩218,050 | ₩219,357 | -0.02% | 23.7만 |
|---|
| 2026.05.06 | ₩227,386 | ₩227,386 | ₩219,090 | ₩219,397 | -3.51% | 28만 |
|---|
| 2026.05.05 | ₩221,371 | ₩226,785 | ₩220,291 | ₩225,719 | +1.96% | 23.1만 |
|---|
| 2026.05.04 | ₩217,930 | ₩224,878 | ₩217,930 | ₩221,811 | +1.78% | 41.1만 |
|---|
| 2026.05.01 | ₩230,573 | ₩233,054 | ₩213,569 | ₩217,930 | -5.48% | 43.6만 |
|---|
| 2026.04.30 | ₩223,545 | ₩227,666 | ₩222,251 | ₩225,479 | +0.87% | 31.6만 |
|---|
| 2026.04.29 | ₩222,905 | ₩227,186 | ₩221,984 | ₩225,732 | +1.27% | 25만 |
|---|
| 2026.04.28 | ₩221,664 | ₩225,932 | ₩218,930 | ₩223,838 | +0.98% | 22.3만 |
|---|
| 2026.04.27 | ₩218,464 | ₩222,038 | ₩217,117 | ₩220,584 | +0.97% | 19.5만 |
|---|
| 2026.04.24 | ₩221,078 | ₩223,185 | ₩214,876 | ₩218,037 | -1.38% | 26.9만 |
|---|
| 2026.04.23 | ₩229,986 | ₩232,387 | ₩214,716 | ₩220,104 | -4.30% | 41만 |
|---|
| 2026.04.22 | ₩232,093 | ₩232,480 | ₩227,706 | ₩230,920 | -0.51% | 23.9만 |
|---|
| 2026.04.21 | ₩232,387 | ₩234,267 | ₩229,973 | ₩231,560 | -0.36% | 20.4만 |
|---|
| 2026.04.20 | ₩232,587 | ₩234,801 | ₩232,587 | ₩233,014 | +0.18% | 14.1만 |
|---|
| 2026.04.17 | ₩229,546 | ₩233,880 | ₩228,052 | ₩233,280 | +1.63% | 18.8만 |
|---|
| 2026.04.16 | ₩226,465 | ₩232,147 | ₩226,465 | ₩229,279 | +1.24% | 27.3만 |
|---|
| 2026.04.15 | ₩224,985 | ₩229,186 | ₩223,571 | ₩226,692 | +0.76% | 18.1만 |
|---|
| 2026.04.14 | ₩220,517 | ₩225,559 | ₩220,051 | ₩224,985 | +2.03% | 18.2만 |
|---|
| 2026.04.13 | ₩222,011 | ₩224,772 | ₩218,664 | ₩221,064 | -0.43% | 24.5만 |
|---|
| 2026.04.10 | ₩223,691 | ₩225,145 | ₩219,344 | ₩222,078 | -0.72% | 19.2만 |
|---|
| 2026.04.09 | ₩229,026 | ₩229,026 | ₩222,184 | ₩224,038 | -2.18% | 19.9만 |
|---|
| 2026.04.08 | ₩231,120 | ₩235,121 | ₩228,453 | ₩229,066 | -0.89% | 26.5만 |
|---|
| 2026.04.07 | ₩230,653 | ₩233,280 | ₩226,025 | ₩228,453 | -0.95% | 36.2만 |
|---|
| 2026.04.06 | ₩228,079 | ₩230,786 | ₩226,292 | ₩230,306 | +0.98% | 20만 |
|---|
| 2026.04.02 | ₩229,159 | ₩230,760 | ₩225,185 | ₩228,533 | -0.27% | 19.1만 |
|---|
| 2026.04.01 | ₩226,759 | ₩229,573 | ₩222,905 | ₩228,279 | +0.67% | 22.5만 |
|---|
| 2026.03.31 | ₩224,692 | ₩229,333 | ₩222,625 | ₩226,759 | +0.92% | 22.8만 |
|---|
| 2026.03.30 | ₩223,091 | ₩225,865 | ₩219,157 | ₩224,052 | +0.43% | 20.9만 |
|---|
| 2026.03.27 | ₩225,959 | ₩226,572 | ₩221,518 | ₩222,158 | -1.68% | 14.7만 |
|---|
| 2026.03.26 | ₩226,785 | ₩231,066 | ₩225,932 | ₩225,959 | -0.36% | 19만 |
|---|
| 2026.03.25 | ₩224,145 | ₩228,186 | ₩219,597 | ₩227,546 | +1.52% | 44.2만 |
|---|
| 2026.03.24 | ₩222,691 | ₩225,292 | ₩221,438 | ₩224,012 | +0.59% | 22.3만 |
|---|
| 2026.03.23 | ₩218,717 | ₩226,225 | ₩217,023 | ₩223,771 | +2.31% | 26.5만 |
|---|
| 2026.03.20 | ₩218,757 | ₩219,370 | ₩215,356 | ₩216,650 | -0.96% | 46만 |
|---|
| 2026.03.19 | ₩219,184 | ₩223,038 | ₩216,676 | ₩219,264 | +0.04% | 22.1만 |
|---|
| 2026.03.18 | ₩220,837 | ₩224,705 | ₩218,490 | ₩218,744 | -0.95% | 26.7만 |
|---|
| 2026.03.17 | ₩218,184 | ₩223,878 | ₩217,583 | ₩223,598 | +2.48% | 19.9만 |
|---|
| 2026.03.16 | ₩218,704 | ₩218,717 | ₩215,249 | ₩217,103 | -0.73% | 17.1만 |
|---|
| 2026.03.13 | ₩219,037 | ₩224,612 | ₩216,170 | ₩218,677 | -0.16% | 28.7만 |
|---|
| 2026.03.12 | ₩215,196 | ₩221,384 | ₩215,143 | ₩218,917 | +1.73% | 23.6만 |
|---|
| 2026.03.11 | ₩215,623 | ₩215,983 | ₩211,862 | ₩215,530 | -0.04% | 17만 |
|---|
| 2026.03.10 | ₩221,478 | ₩222,411 | ₩214,036 | ₩214,889 | -2.97% | 33만 |
|---|
| 2026.03.09 | ₩219,570 | ₩222,384 | ₩216,930 | ₩222,078 | +1.14% | 18.8만 |
|---|
| 2026.03.06 | ₩218,530 | ₩222,198 | ₩216,316 | ₩222,104 | +1.64% | 26만 |
|---|
| 2026.03.05 | ₩216,890 | ₩220,904 | ₩214,143 | ₩219,784 | +1.33% | 36.3만 |
|---|
| 2026.03.04 | ₩220,277 | ₩222,411 | ₩216,050 | ₩216,903 | -1.53% | 20.4만 |
|---|
| 2026.03.03 | ₩214,063 | ₩221,584 | ₩209,648 | ₩221,304 | +3.38% | 21.3만 |
|---|
| 2026.03.02 | ₩210,062 | ₩217,690 | ₩209,648 | ₩216,196 | +2.92% | 35.5만 |
|---|
| 2026.02.27 | ₩210,835 | ₩212,996 | ₩206,874 | ₩212,142 | +0.62% | 46.7만 |
|---|
| 2026.02.26 | ₩211,502 | ₩216,183 | ₩211,475 | ₩213,182 | +0.79% | 24.1만 |
|---|
| 2026.02.25 | ₩208,635 | ₩209,848 | ₩204,327 | ₩209,248 | +0.29% | 29.6만 |
|---|
| 2026.02.24 | ₩205,714 | ₩210,955 | ₩205,714 | ₩209,155 | +1.67% | 30.7만 |
|---|
| 2026.02.23 | ₩208,195 | ₩208,195 | ₩201,606 | ₩205,247 | -1.42% | 41.5만 |
|---|
| 2026.02.20 | ₩207,061 | ₩216,770 | ₩207,061 | ₩209,808 | +1.33% | 55.7만 |
|---|
| 2026.02.19 | ₩221,038 | ₩222,291 | ₩199,206 | ₩206,181 | -6.72% | 100만 |
|---|
| 2026.02.18 | ₩215,690 | ₩224,705 | ₩215,543 | ₩223,771 | +3.75% | 47.1만 |
|---|
| 2026.02.17 | ₩216,223 | ₩218,890 | ₩212,182 | ₩216,516 | +0.14% | 26만 |
|---|
| 2026.02.13 | ₩209,942 | ₩215,690 | ₩207,488 | ₩214,836 | +2.33% | 33.5만 |
|---|
| 2026.02.12 | ₩213,182 | ₩216,463 | ₩202,593 | ₩209,755 | -1.61% | 41.2만 |
|---|
| 2026.02.11 | ₩226,332 | ₩226,399 | ₩213,382 | ₩213,769 | -5.55% | 28만 |
|---|
| 2026.02.10 | ₩222,798 | ₩228,559 | ₩222,798 | ₩226,252 | +1.55% | 17.9만 |
|---|
| 2026.02.09 | ₩225,572 | ₩226,505 | ₩218,930 | ₩224,305 | -0.56% | 20.7만 |
|---|
| 2026.02.06 | ₩224,425 | ₩229,106 | ₩222,945 | ₩226,345 | +0.86% | 20만 |
|---|
| 2026.02.05 | ₩225,118 | ₩232,734 | ₩219,037 | ₩223,972 | -0.51% | 19.8만 |
|---|
| 2026.02.04 | ₩219,077 | ₩225,012 | ₩218,077 | ₩222,691 | +1.65% | 24.5만 |
|---|
| 2026.02.03 | ₩231,840 | ₩232,600 | ₩218,477 | ₩219,424 | -5.36% | 45만 |
|---|
| 2026.02.02 | ₩233,334 | ₩237,828 | ₩232,734 | ₩233,587 | +0.11% | 19만 |
|---|
| 2026.01.30 | ₩229,106 | ₩234,574 | ₩226,639 | ₩231,840 | +1.19% | 30.2만 |
|---|
| 2026.01.29 | ₩235,014 | ₩235,481 | ₩225,505 | ₩230,106 | -2.09% | 24.8만 |
|---|
| 2026.01.28 | ₩234,387 | ₩238,908 | ₩232,480 | ₩233,294 | -0.47% | 23.3만 |
|---|
| 2026.01.27 | ₩234,121 | ₩236,894 | ₩229,986 | ₩232,173 | -0.83% | 19.9만 |
|---|
| 2026.01.26 | ₩238,415 | ₩240,802 | ₩231,707 | ₩233,760 | -1.95% | 22.2만 |
|---|
| 2026.01.23 | ₩239,588 | ₩240,722 | ₩234,294 | ₩237,375 | -0.92% | 34.6만 |
|---|
| 2026.01.22 | ₩242,122 | ₩242,936 | ₩236,961 | ₩239,655 | -1.02% | 30.6만 |
|---|
| 2026.01.21 | ₩240,029 | ₩242,549 | ₩237,508 | ₩240,695 | +0.28% | 25.6만 |
|---|
| 2026.01.20 | ₩236,988 | ₩238,055 | ₩234,907 | ₩237,388 | +0.17% | 24.4만 |
|---|
| 2026.01.16 | ₩239,202 | ₩240,922 | ₩234,481 | ₩237,775 | -0.60% | 36.4만 |
|---|
| 2026.01.15 | ₩237,695 | ₩241,789 | ₩234,841 | ₩240,055 | +0.99% | 23만 |
|---|
| 2026.01.14 | ₩232,053 | ₩237,068 | ₩230,733 | ₩236,481 | +1.91% | 26.5만 |
|---|
| 2026.01.13 | ₩237,135 | ₩237,895 | ₩229,213 | ₩232,520 | -1.95% | 34만 |
|---|
| 2026.01.12 | ₩233,894 | ₩237,295 | ₩232,894 | ₩236,121 | +0.95% | 28.5만 |
|---|
| 2026.01.09 | ₩232,720 | ₩236,334 | ₩230,746 | ₩235,267 | +1.09% | 29.8만 |
|---|
| 2026.01.08 | ₩223,665 | ₩233,840 | ₩223,665 | ₩233,787 | +4.53% | 52만 |
|---|
| 2026.01.07 | ₩228,319 | ₩229,039 | ₩223,625 | ₩224,732 | -1.57% | 27.1만 |
|---|
| 2026.01.06 | ₩228,292 | ₩229,399 | ₩224,172 | ₩228,012 | -0.12% | 22.5만 |
|---|
| 2026.01.05 | ₩220,317 | ₩232,347 | ₩220,317 | ₩228,879 | +3.89% | 37.9만 |
|---|
| 2026.01.02 | ₩221,358 | ₩222,144 | ₩217,983 | ₩220,571 | -0.36% | 37만 |
|---|
| 2025.12.31 | ₩221,744 | ₩223,918 | ₩219,477 | ₩221,798 | +0.02% | 19.6만 |
|---|
| 2025.12.30 | ₩223,718 | ₩224,625 | ₩221,544 | ₩222,718 | -0.45% | 18.8만 |
|---|
| 2025.12.29 | ₩223,771 | ₩225,198 | ₩223,198 | ₩224,345 | +0.26% | 22.8만 |
|---|
| 2025.12.26 | ₩223,558 | ₩225,865 | ₩223,451 | ₩224,505 | +0.42% | 15.3만 |
|---|
| 2025.12.24 | ₩223,571 | ₩226,039 | ₩223,571 | ₩224,332 | +0.34% | 10.7만 |
|---|
| 2025.12.23 | ₩223,851 | ₩226,425 | ₩222,531 | ₩224,278 | +0.19% | 19.2만 |
|---|
| 2025.12.22 | ₩221,144 | ₩225,972 | ₩219,637 | ₩224,052 | +1.31% | 36.3만 |
|---|
| 2025.12.19 | ₩219,837 | ₩223,731 | ₩219,757 | ₩221,291 | +0.66% | 90.7만 |
|---|
| 2025.12.18 | ₩221,251 | ₩223,038 | ₩219,050 | ₩219,837 | -0.64% | 34.5만 |
|---|
| 2025.12.17 | ₩219,397 | ₩222,891 | ₩217,970 | ₩221,238 | +0.84% | 49.6만 |
|---|
| 2025.12.16 | ₩215,196 | ₩222,545 | ₩212,022 | ₩220,357 | +2.40% | 52.1만 |
|---|
| 2025.12.15 | ₩212,862 | ₩220,984 | ₩212,049 | ₩215,196 | +1.10% | 44만 |
|---|
| 2025.12.12 | ₩212,649 | ₩212,689 | ₩208,221 | ₩209,381 | -1.54% | 35.1만 |
|---|
| 2025.12.11 | ₩208,981 | ₩211,515 | ₩207,234 | ₩210,915 | +0.93% | 37.2만 |
|---|
| 2025.12.10 | ₩206,341 | ₩211,609 | ₩204,914 | ₩207,701 | +0.66% | 54.5만 |
|---|
| 2025.12.09 | ₩201,153 | ₩210,582 | ₩199,819 | ₩206,714 | +2.76% | 57.1만 |
|---|
| 2025.12.08 | ₩203,847 | ₩205,341 | ₩200,313 | ₩201,126 | -1.33% | 38.6만 |
|---|
| 2025.12.05 | ₩207,514 | ₩210,302 | ₩204,127 | ₩204,567 | -1.42% | 29.9만 |
|---|
| 2025.12.04 | ₩205,794 | ₩208,648 | ₩205,794 | ₩207,674 | +0.91% | 34.5만 |
|---|
| 2025.12.03 | ₩209,168 | ₩210,835 | ₩204,567 | ₩205,007 | -1.99% | 45.3만 |
|---|
| 2025.12.02 | ₩210,795 | ₩211,702 | ₩207,914 | ₩208,915 | -0.89% | 41.1만 |
|---|
| 2025.12.01 | ₩208,155 | ₩214,316 | ₩207,208 | ₩210,795 | +1.27% | 49.7만 |
|---|
| 2025.11.28 | ₩209,862 | ₩212,329 | ₩207,874 | ₩210,368 | +0.24% | 17.6만 |
|---|
| 2025.11.26 | ₩207,021 | ₩209,835 | ₩207,021 | ₩208,621 | +0.77% | 35.4만 |
|---|
| 2025.11.25 | ₩207,768 | ₩214,116 | ₩206,407 | ₩207,021 | -0.36% | 39.4만 |
|---|
| 2025.11.24 | ₩213,636 | ₩213,636 | ₩205,861 | ₩207,034 | -3.09% | 45만 |
|---|
| 2025.11.21 | ₩212,155 | ₩215,103 | ₩212,155 | ₩213,636 | +0.70% | 40.9만 |
|---|
| 2025.11.20 | ₩216,210 | ₩223,385 | ₩210,195 | ₩210,555 | -2.62% | 42만 |
|---|
| 2025.11.19 | ₩218,304 | ₩220,451 | ₩214,649 | ₩215,636 | -1.22% | 42.6만 |
|---|
| 2025.11.18 | ₩218,717 | ₩220,997 | ₩216,276 | ₩218,744 | +0.01% | 26.7만 |
|---|
| 2025.11.17 | ₩223,518 | ₩223,665 | ₩217,210 | ₩217,530 | -2.68% | 33.7만 |
|---|
| 2025.11.14 | ₩226,039 | ₩231,106 | ₩222,571 | ₩223,758 | -1.01% | 31.2만 |
|---|
| 2025.11.13 | ₩226,505 | ₩231,000 | ₩223,411 | ₩225,479 | -0.45% | 37.3만 |
|---|
| 2025.11.12 | ₩225,118 | ₩230,066 | ₩225,118 | ₩226,479 | +0.60% | 46.7만 |
|---|
| 2025.11.11 | ₩218,277 | ₩227,679 | ₩218,277 | ₩225,479 | +3.30% | 39.7만 |
|---|
| 2025.11.10 | ₩221,518 | ₩224,465 | ₩217,383 | ₩217,717 | -1.72% | 38.8만 |
|---|
| 2025.11.07 | ₩224,625 | ₩228,212 | ₩218,037 | ₩221,518 | -1.38% | 44.3만 |
|---|
| 2025.11.06 | ₩217,903 | ₩226,372 | ₩205,141 | ₩222,785 | +2.24% | 126.7만 |
|---|
| 2025.11.05 | ₩247,470 | ₩249,524 | ₩236,721 | ₩237,761 | -3.92% | 62.2만 |
|---|
| 2025.11.04 | ₩244,403 | ₩248,737 | ₩241,909 | ₩246,537 | +0.87% | 45.2만 |
|---|
| 2025.11.03 | ₩251,418 | ₩251,831 | ₩240,295 | ₩244,403 | -2.79% | 70.2만 |
|---|
| 2025.10.31 | ₩275,357 | ₩278,584 | ₩246,857 | ₩251,124 | -8.80% | 53.2만 |
|---|
| 2025.10.30 | ₩273,023 | ₩279,198 | ₩272,089 | ₩275,783 | +1.01% | 22.4만 |
|---|
| 2025.10.29 | ₩284,252 | ₩284,252 | ₩269,889 | ₩272,183 | -4.25% | 29.1만 |
|---|
| 2025.10.28 | ₩290,440 | ₩290,707 | ₩285,172 | ₩285,999 | -1.53% | 20.7만 |
|---|
| 2025.10.27 | ₩291,147 | ₩294,254 | ₩289,960 | ₩291,374 | +0.08% | 14.7만 |
|---|
| 2025.10.24 | ₩293,214 | ₩297,455 | ₩290,307 | ₩291,200 | -0.69% | 11.4만 |
|---|
| 2025.10.23 | ₩291,254 | ₩295,415 | ₩290,654 | ₩294,134 | +0.99% | 18.6만 |
|---|
| 2025.10.22 | ₩288,280 | ₩291,454 | ₩286,506 | ₩290,894 | +0.91% | 18만 |
|---|
| 2025.10.21 | ₩283,985 | ₩287,813 | ₩283,118 | ₩286,773 | +0.98% | 11.3만 |
|---|
| 2025.10.20 | ₩284,039 | ₩287,306 | ₩280,024 | ₩283,585 | -0.16% | 15.5만 |
|---|
| 2025.10.17 | ₩279,651 | ₩282,998 | ₩279,051 | ₩282,198 | +0.91% | 20.5만 |
|---|
| 2025.10.16 | ₩281,251 | ₩283,265 | ₩277,877 | ₩277,944 | -1.18% | 19.4만 |
|---|
| 2025.10.15 | ₩284,345 | ₩289,867 | ₩281,638 | ₩281,851 | -0.88% | 18만 |
|---|
| 2025.10.14 | ₩276,864 | ₩285,719 | ₩275,330 | ₩284,385 | +2.72% | 22.9만 |
|---|
| 2025.10.13 | ₩277,264 | ₩280,478 | ₩276,063 | ₩277,010 | -0.09% | 29.7만 |
|---|
| 2025.10.10 | ₩277,450 | ₩279,251 | ₩274,690 | ₩277,210 | -0.09% | 35.1만 |
|---|