시장 데이터를 불러오는 중
전체 종목
그린브라이어 과거 주가
Greenbrier Companies, Inc. (The) Common Stock · GBX · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenbrier Companies, Inc. (The) Common Stock · GBX · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,759 | ₩52,349 | ₩51,356 | ₩51,531 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,544 | ₩51,893 | ₩50,431 | ₩51,799 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,569 | ₩53,582 | ₩51,812 | ₩52,000 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,615 | ₩54,615 | ₩53,207 | ₩53,757 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,373 | ₩55,084 | ₩53,314 | ₩54,347 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,494 | ₩55,299 | ₩54,078 | ₩54,414 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,636 | ₩54,105 | ₩52,376 | ₩53,757 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,352 | ₩55,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,730 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,304 | ₩56,532 | ₩54,709 | ₩55,124 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩57,082 | ₩57,498 | ₩56,237 | ₩56,438 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,565 | ₩57,699 | ₩56,854 | ₩57,042 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,391 | ₩57,431 | ₩55,835 | ₩57,230 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,283 | ₩57,873 | ₩56,666 | ₩57,712 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,672 | ₩59,268 | ₩57,055 | ₩57,712 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,264 | ₩56,613 | ₩55,728 | ₩56,264 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩57,109 | ₩57,109 | ₩56,009 | ₩56,076 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,659 | ₩57,659 | ₩56,170 | ₩57,203 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,659 | ₩58,208 | ₩57,069 | ₩57,163 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,887 | ₩57,900 | ₩57,243 | ₩57,283 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩58,034 | ₩58,463 | ₩57,096 | ₩57,766 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,940 | ₩58,369 | ₩56,921 | ₩57,779 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,270 | ₩57,431 | ₩56,693 | ₩57,203 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,189 | ₩57,793 | ₩56,854 | ₩57,337 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,592 | ₩58,195 | ₩57,297 | ₩57,337 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩57,069 | ₩58,061 | ₩57,069 | ₩58,007 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,739 | ₩57,900 | ₩56,506 | ₩57,377 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,908 | ₩58,021 | ₩56,331 | ₩57,323 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,632 | ₩58,436 | ₩55,339 | ₩56,318 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,520 | ₩61,628 | ₩60,206 | ₩60,434 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩62,137 | ₩62,499 | ₩61,118 | ₩61,561 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,306 | ₩62,003 | ₩60,434 | ₩61,842 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,936 | ₩62,593 | ₩61,762 | ₩62,003 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,923 | ₩62,178 | ₩61,145 | ₩61,896 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,285 | ₩62,285 | ₩61,132 | ₩61,789 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,649 | ₩62,030 | ₩60,649 | ₩61,748 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,582 | ₩61,601 | ₩60,341 | ₩61,427 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,971 | ₩61,547 | ₩60,461 | ₩61,011 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,467 | ₩61,909 | ₩59,898 | ₩60,461 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,850 | ₩61,722 | ₩60,649 | ₩61,386 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,681 | ₩62,124 | ₩60,689 | ₩60,930 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,306 | ₩62,271 | ₩60,877 | ₩61,681 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩62,030 | ₩62,030 | ₩60,770 | ₩60,984 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩62,057 | ₩62,754 | ₩61,655 | ₩61,856 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,821 | ₩63,063 | ₩61,319 | ₩61,856 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,679 | ₩64,082 | ₩62,285 | ₩63,317 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,327 | ₩67,327 | ₩63,760 | ₩63,934 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,252 | ₩68,319 | ₩66,535 | ₩66,656 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,758 | ₩67,689 | ₩65,664 | ₩67,474 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,898 | ₩67,568 | ₩65,396 | ₩66,723 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,825 | ₩66,723 | ₩65,637 | ₩66,039 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,943 | ₩68,212 | ₩65,409 | ₩65,811 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩69,083 | ₩69,298 | ₩67,608 | ₩68,010 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,796 | ₩69,740 | ₩67,796 | ₩69,459 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,847 | ₩70,384 | ₩67,260 | ₩67,420 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,552 | ₩70,196 | ₩68,426 | ₩69,888 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,962 | ₩69,794 | ₩68,895 | ₩69,110 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,474 | ₩68,560 | ₩67,219 | ₩68,560 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,675 | ₩67,917 | ₩65,811 | ₩67,125 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,246 | ₩67,809 | ₩65,919 | ₩66,455 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,876 | ₩69,365 | ₩66,308 | ₩67,072 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩64,135 | ₩69,418 | ₩64,001 | ₩68,627 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,559 | ₩64,685 | ₩63,130 | ₩64,484 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,926 | ₩64,926 | ₩63,358 | ₩63,478 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,559 | ₩65,248 | ₩63,451 | ₩64,591 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,486 | ₩63,465 | ₩62,043 | ₩63,425 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,768 | ₩63,331 | ₩62,218 | ₩62,566 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩61,065 | ₩63,089 | ₩60,676 | ₩62,151 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,591 | ₩64,631 | ₩60,810 | ₩61,386 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,256 | ₩65,436 | ₩63,223 | ₩64,806 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,653 | ₩64,296 | ₩60,850 | ₩63,746 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,603 | ₩67,487 | ₩64,135 | ₩64,202 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,637 | ₩66,750 | ₩64,900 | ₩65,718 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩67,125 | ₩67,407 | ₩65,463 | ₩65,530 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,696 | ₩67,689 | ₩66,267 | ₩67,541 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,388 | ₩68,386 | ₩66,120 | ₩66,911 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,514 | ₩68,359 | ₩66,535 | ₩66,884 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,696 | ₩67,689 | ₩66,455 | ₩67,260 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,817 | ₩68,426 | ₩66,750 | ₩67,313 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,965 | ₩68,453 | ₩66,509 | ₩66,629 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,878 | ₩66,830 | ₩65,490 | ₩66,093 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,396 | ₩66,670 | ₩65,396 | ₩66,147 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,195 | ₩65,771 | ₩64,430 | ₩64,953 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,323 | ₩66,026 | ₩63,854 | ₩64,591 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,505 | ₩63,585 | ₩60,542 | ₩63,545 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,631 | ₩64,980 | ₩62,942 | ₩62,982 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,948 | ₩65,704 | ₩63,948 | ₩64,363 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,411 | ₩64,591 | ₩63,264 | ₩63,331 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩63,022 | ₩63,934 | ₩62,526 | ₩62,875 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,934 | ₩64,095 | ₩62,593 | ₩62,808 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,620 | ₩63,572 | ₩62,365 | ₩62,835 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,909 | ₩63,344 | ₩61,588 | ₩63,036 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,365 | ₩62,714 | ₩61,158 | ₩61,789 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,948 | ₩64,296 | ₩63,143 | ₩63,170 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,444 | ₩64,993 | ₩63,854 | ₩64,229 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩65,154 | ₩65,731 | ₩64,631 | ₩64,792 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,564 | ₩65,248 | ₩64,135 | ₩64,765 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,275 | ₩65,637 | ₩63,988 | ₩64,283 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩64,015 | ₩65,436 | ₩63,076 | ₩65,329 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩64,001 | ₩65,007 | ₩63,760 | ₩64,363 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,813 | ₩64,363 | ₩63,197 | ₩63,921 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩64,162 | ₩65,302 | ₩63,639 | ₩64,336 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,779 | ₩64,779 | ₩63,022 | ₩63,880 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,367 | ₩67,367 | ₩64,913 | ₩64,980 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩67,072 | ₩67,943 | ₩66,375 | ₩66,710 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,635 | ₩67,635 | ₩65,342 | ₩67,085 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,863 | ₩68,279 | ₩67,112 | ₩67,286 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,648 | ₩68,533 | ₩66,857 | ₩67,782 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,206 | ₩68,171 | ₩66,884 | ₩67,595 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,238 | ₩68,788 | ₩66,308 | ₩67,528 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,227 | ₩68,158 | ₩66,013 | ₩67,260 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,549 | ₩66,549 | ₩64,672 | ₩65,932 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩66,013 | ₩67,662 | ₩65,449 | ₩67,099 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,988 | ₩65,892 | ₩63,733 | ₩65,865 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,605 | ₩64,886 | ₩63,264 | ₩64,095 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,294 | ₩66,294 | ₩64,511 | ₩64,926 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,932 | ₩66,750 | ₩65,369 | ₩65,771 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩66,093 | ₩67,032 | ₩65,369 | ₩66,093 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,993 | ₩67,045 | ₩64,993 | ₩66,535 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩65,034 | ₩65,610 | ₩63,974 | ₩64,403 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩66,013 | ₩66,898 | ₩64,108 | ₩64,645 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,482 | ₩66,763 | ₩65,221 | ₩66,187 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,225 | ₩69,392 | ₩67,152 | ₩67,474 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,681 | ₩69,043 | ₩67,300 | ₩67,461 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,196 | ₩70,397 | ₩68,212 | ₩68,936 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,491 | ₩71,550 | ₩70,263 | ₩70,585 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,713 | ₩71,202 | ₩68,091 | ₩70,920 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩72,100 | ₩72,140 | ₩68,775 | ₩69,928 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩66,133 | ₩72,355 | ₩66,133 | ₩71,926 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩61,065 | ₩66,053 | ₩61,065 | ₩65,744 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,181 | ₩65,208 | ₩62,110 | ₩63,894 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩69,177 | ₩69,177 | ₩64,283 | ₩64,846 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,960 | ₩72,328 | ₩69,754 | ₩70,719 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩70,169 | ₩71,483 | ₩70,169 | ₩70,505 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,330 | ₩71,698 | ₩69,459 | ₩70,598 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,418 | ₩69,418 | ₩68,413 | ₩69,257 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩69,177 | ₩69,794 | ₩68,118 | ₩68,533 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,713 | ₩70,545 | ₩69,298 | ₩69,834 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,867 | ₩70,867 | ₩69,620 | ₩70,384 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,936 | ₩71,376 | ₩68,882 | ₩69,955 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩69,150 | ₩70,692 | ₩68,989 | ₩69,311 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,212 | ₩68,212 | ₩66,844 | ₩67,420 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,327 | ₩68,292 | ₩66,817 | ₩67,742 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,325 | ₩69,606 | ₩68,252 | ₩68,279 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,263 | ₩70,639 | ₩68,882 | ₩69,325 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,928 | ₩69,968 | ₩68,761 | ₩69,606 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩71,121 | ₩71,121 | ₩68,359 | ₩69,392 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,663 | ₩72,663 | ₩70,169 | ₩70,719 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,409 | ₩72,637 | ₩71,255 | ₩72,047 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,422 | ₩74,071 | ₩72,409 | ₩72,529 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,280 | ₩73,682 | ₩70,397 | ₩73,334 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,294 | ₩73,924 | ₩71,001 | ₩73,160 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,546 | ₩75,546 | ₩74,420 | ₩74,474 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩76,136 | ₩76,780 | ₩75,533 | ₩76,069 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,715 | ₩76,230 | ₩74,031 | ₩75,975 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,587 | ₩76,780 | ₩74,728 | ₩76,431 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,303 | ₩77,424 | ₩75,211 | ₩75,654 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,947 | ₩78,912 | ₩77,343 | ₩77,987 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩79,046 | ₩79,368 | ₩77,410 | ₩77,799 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,839 | ₩79,180 | ₩77,477 | ₩78,939 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,832 | ₩78,832 | ₩77,048 | ₩78,094 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,389 | ₩78,966 | ₩77,504 | ₩78,912 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,357 | ₩77,893 | ₩76,606 | ₩77,732 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,994 | ₩78,523 | ₩76,874 | ₩77,370 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,740 | ₩77,464 | ₩75,573 | ₩76,767 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,836 | ₩77,088 | ₩74,836 | ₩76,753 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,420 | ₩76,069 | ₩73,857 | ₩75,184 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,468 | ₩74,621 | ₩72,918 | ₩73,790 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,704 | ₩73,723 | ₩72,355 | ₩72,878 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,811 | ₩73,803 | ₩72,583 | ₩72,663 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,194 | ₩74,018 | ₩72,140 | ₩73,213 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,631 | ₩73,227 | ₩71,617 | ₩72,140 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,987 | ₩72,502 | ₩70,330 | ₩72,033 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,574 | ₩70,437 | ₩68,399 | ₩70,277 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,938 | ₩68,922 | ₩64,645 | ₩68,842 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,173 | ₩67,850 | ₩66,173 | ₩67,608 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,240 | ₩67,005 | ₩65,275 | ₩66,991 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,750 | ₩66,991 | ₩65,490 | ₩66,214 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,782 | ₩68,574 | ₩66,214 | ₩66,589 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,493 | ₩69,485 | ₩67,984 | ₩68,440 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,238 | ₩68,842 | ₩67,568 | ₩67,903 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,836 | ₩69,257 | ₩67,742 | ₩68,238 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,522 | ₩67,957 | ₩65,557 | ₩67,246 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩66,039 | ₩66,240 | ₩65,262 | ₩66,187 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,892 | ₩67,152 | ₩65,637 | ₩66,737 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,275 | ₩66,696 | ₩65,195 | ₩65,945 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,476 | ₩66,026 | ₩65,047 | ₩65,221 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,878 | ₩66,240 | ₩64,310 | ₩64,900 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,693 | ₩65,852 | ₩63,693 | ₩65,557 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,934 | ₩71,001 | ₩63,264 | ₩64,175 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩67,058 | ₩72,610 | ₩67,058 | ₩71,524 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,999 | ₩68,104 | ₩64,779 | ₩67,863 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩63,130 | ₩66,308 | ₩63,063 | ₩65,825 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,250 | ₩64,900 | ₩63,076 | ₩63,116 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,526 | ₩63,907 | ₩62,446 | ₩63,398 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,277 | ₩64,095 | ₩62,379 | ₩62,674 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩63,049 | ₩63,974 | ₩61,990 | ₩63,344 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,928 | ₩62,928 | ₩62,124 | ₩62,379 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,298 | ₩62,995 | ₩61,950 | ₩62,942 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,312 | ₩62,727 | ₩61,775 | ₩62,298 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,338 | ₩62,526 | ₩61,708 | ₩62,379 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,271 | ₩63,063 | ₩62,271 | ₩62,352 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,896 | ₩62,486 | ₩61,520 | ₩62,164 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩63,076 | ₩63,478 | ₩62,151 | ₩62,298 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,325 | ₩63,585 | ₩62,325 | ₩62,714 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,451 | ₩63,948 | ₩62,392 | ₩62,486 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,237 | ₩63,974 | ₩62,861 | ₩63,304 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,720 | ₩64,068 | ₩62,499 | ₩63,183 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩63,130 | ₩64,752 | ₩63,130 | ₩63,492 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,528 | ₩63,425 | ₩60,528 | ₩63,210 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,507 | ₩62,325 | ₩60,783 | ₩61,051 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,486 | ₩62,902 | ₩61,467 | ₩61,520 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,338 | ₩63,049 | ₩61,748 | ₩61,976 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,883 | ₩63,492 | ₩61,883 | ₩62,365 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,810 | ₩62,070 | ₩60,635 | ₩61,708 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,448 | ₩60,501 | ₩59,643 | ₩60,448 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,509 | ₩60,515 | ₩59,482 | ₩59,925 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,220 | ₩60,381 | ₩59,482 | ₩59,643 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,402 | ₩60,568 | ₩59,402 | ₩59,898 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,383 | ₩59,911 | ₩58,155 | ₩59,442 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,779 | ₩58,517 | ₩57,645 | ₩58,021 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,339 | ₩58,879 | ₩55,339 | ₩58,262 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,573 | ₩57,511 | ₩56,358 | ₩56,546 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,626 | ₩56,961 | ₩56,063 | ₩56,331 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,647 | ₩57,270 | ₩55,486 | ₩56,425 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,149 | ₩57,592 | ₩55,808 | ₩55,889 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,438 | ₩57,538 | ₩55,527 | ₩57,525 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩57,136 | ₩57,793 | ₩56,237 | ₩56,707 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,304 | ₩58,061 | ₩56,304 | ₩57,136 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩58,034 | ₩58,088 | ₩56,599 | ₩56,680 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩58,074 | ₩58,557 | ₩57,632 | ₩57,806 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,163 | ₩58,141 | ₩56,318 | ₩57,753 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,894 | ₩57,766 | ₩56,747 | ₩57,189 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩56,009 | ₩57,189 | ₩55,862 | ₩57,122 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,513 | ₩56,184 | ₩54,923 | ₩55,942 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,996 | ₩56,251 | ₩54,896 | ₩56,103 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,393 | ₩56,921 | ₩54,883 | ₩56,009 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩56,090 | ₩57,270 | ₩55,004 | ₩55,366 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,822 | ₩57,712 | ₩51,263 | ₩56,318 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩61,105 | ₩61,883 | ₩60,287 | ₩60,689 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩62,124 | ₩62,124 | ₩61,199 | ₩61,279 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,252 | ₩62,070 | ₩61,158 | ₩61,601 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,333 | ₩61,775 | ₩60,609 | ₩60,770 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,252 | ₩62,178 | ₩61,011 | ₩61,105 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,346 | ₩62,258 | ₩61,078 | ₩61,360 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,413 | ₩61,735 | ₩61,024 | ₩61,507 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,555 | ₩61,494 | ₩60,555 | ₩60,703 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩62,017 | ₩62,419 | ₩60,837 | ₩60,971 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,520 | ₩62,191 | ₩60,944 | ₩61,520 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,657 | ₩61,360 | ₩59,509 | ₩60,930 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,670 | ₩60,542 | ₩59,415 | ₩60,475 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩61,011 | ₩61,185 | ₩58,839 | ₩58,866 | -3.52% | 30.2만 |
|---|