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 | ₩51,623 | ₩52,212 | ₩51,222 | ₩51,396 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,409 | ₩51,757 | ₩50,299 | ₩51,663 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,429 | ₩53,442 | ₩51,677 | ₩51,864 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,472 | ₩54,472 | ₩53,068 | ₩53,616 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,231 | ₩54,940 | ₩53,175 | ₩54,204 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,352 | ₩55,154 | ₩53,937 | ₩54,271 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,496 | ₩53,964 | ₩52,238 | ₩53,616 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,207 | ₩55,221 | ₩53,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,589 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,157 | ₩56,384 | ₩54,566 | ₩54,980 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,933 | ₩57,347 | ₩56,090 | ₩56,291 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,414 | ₩57,548 | ₩56,705 | ₩56,893 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,240 | ₩57,280 | ₩55,689 | ₩57,080 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,133 | ₩57,722 | ₩56,518 | ₩57,561 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,521 | ₩59,113 | ₩56,906 | ₩57,561 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,117 | ₩56,465 | ₩55,582 | ₩56,117 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,959 | ₩56,959 | ₩55,863 | ₩55,930 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,508 | ₩57,508 | ₩56,023 | ₩57,053 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,508 | ₩58,056 | ₩56,919 | ₩57,013 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,735 | ₩57,749 | ₩57,093 | ₩57,133 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,882 | ₩58,310 | ₩56,946 | ₩57,615 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,789 | ₩58,217 | ₩56,772 | ₩57,628 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,120 | ₩57,280 | ₩56,545 | ₩57,053 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,040 | ₩57,642 | ₩56,705 | ₩57,187 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,441 | ₩58,043 | ₩57,147 | ₩57,187 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,919 | ₩57,909 | ₩56,919 | ₩57,855 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,588 | ₩57,749 | ₩56,358 | ₩57,227 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,759 | ₩57,869 | ₩56,184 | ₩57,173 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,481 | ₩58,283 | ₩55,194 | ₩56,170 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,359 | ₩61,466 | ₩60,049 | ₩60,276 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,975 | ₩62,336 | ₩60,958 | ₩61,400 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,145 | ₩61,841 | ₩60,276 | ₩61,680 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,774 | ₩62,429 | ₩61,600 | ₩61,841 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,761 | ₩62,015 | ₩60,985 | ₩61,734 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,122 | ₩62,122 | ₩60,972 | ₩61,627 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,490 | ₩61,868 | ₩60,490 | ₩61,587 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,423 | ₩61,440 | ₩60,183 | ₩61,266 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,811 | ₩61,386 | ₩60,303 | ₩60,851 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,306 | ₩61,747 | ₩59,741 | ₩60,303 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,691 | ₩61,560 | ₩60,490 | ₩61,226 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,520 | ₩61,961 | ₩60,530 | ₩60,771 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,145 | ₩62,108 | ₩60,718 | ₩61,520 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,868 | ₩61,868 | ₩60,611 | ₩60,824 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,894 | ₩62,590 | ₩61,493 | ₩61,694 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,657 | ₩62,897 | ₩61,159 | ₩61,694 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,513 | ₩63,914 | ₩62,122 | ₩63,152 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,150 | ₩67,150 | ₩63,593 | ₩63,767 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,073 | ₩68,140 | ₩66,361 | ₩66,482 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,586 | ₩67,511 | ₩65,492 | ₩67,297 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,722 | ₩67,391 | ₩65,225 | ₩66,549 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,652 | ₩66,549 | ₩65,465 | ₩65,866 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,766 | ₩68,033 | ₩65,238 | ₩65,639 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,902 | ₩69,116 | ₩67,431 | ₩67,832 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,618 | ₩69,558 | ₩67,618 | ₩69,277 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,665 | ₩70,200 | ₩67,083 | ₩67,244 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,370 | ₩70,012 | ₩68,247 | ₩69,705 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,782 | ₩69,611 | ₩68,715 | ₩68,929 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,297 | ₩68,381 | ₩67,043 | ₩68,381 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,498 | ₩67,739 | ₩65,639 | ₩66,950 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,070 | ₩67,632 | ₩65,746 | ₩66,281 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,699 | ₩69,183 | ₩66,134 | ₩66,896 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,967 | ₩69,237 | ₩63,834 | ₩68,448 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,392 | ₩64,516 | ₩62,964 | ₩64,315 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,756 | ₩64,756 | ₩63,192 | ₩63,312 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,392 | ₩65,077 | ₩63,285 | ₩64,422 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,322 | ₩63,299 | ₩61,881 | ₩63,259 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,603 | ₩63,165 | ₩62,055 | ₩62,403 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,905 | ₩62,924 | ₩60,517 | ₩61,988 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,422 | ₩64,462 | ₩60,651 | ₩61,226 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,088 | ₩65,265 | ₩63,058 | ₩64,636 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,486 | ₩64,128 | ₩60,691 | ₩63,580 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,428 | ₩67,311 | ₩63,967 | ₩64,034 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,465 | ₩66,575 | ₩64,730 | ₩65,545 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,950 | ₩67,231 | ₩65,291 | ₩65,358 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,522 | ₩67,511 | ₩66,094 | ₩67,364 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,214 | ₩68,207 | ₩65,947 | ₩66,736 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,338 | ₩68,180 | ₩66,361 | ₩66,709 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,522 | ₩67,511 | ₩66,281 | ₩67,083 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,642 | ₩68,247 | ₩66,575 | ₩67,137 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,789 | ₩68,274 | ₩66,335 | ₩66,455 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,706 | ₩66,656 | ₩65,318 | ₩65,920 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,225 | ₩66,495 | ₩65,225 | ₩65,973 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,024 | ₩65,599 | ₩64,262 | ₩64,783 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,155 | ₩65,853 | ₩63,687 | ₩64,422 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,339 | ₩63,419 | ₩60,383 | ₩63,379 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,462 | ₩64,810 | ₩62,777 | ₩62,817 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,780 | ₩65,532 | ₩63,780 | ₩64,195 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,245 | ₩64,422 | ₩63,098 | ₩63,165 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,857 | ₩63,767 | ₩62,362 | ₩62,710 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,767 | ₩63,927 | ₩62,429 | ₩62,643 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,456 | ₩63,406 | ₩62,202 | ₩62,670 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,747 | ₩63,178 | ₩61,426 | ₩62,871 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,202 | ₩62,550 | ₩60,998 | ₩61,627 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,780 | ₩64,128 | ₩62,978 | ₩63,004 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,275 | ₩64,823 | ₩63,687 | ₩64,061 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,984 | ₩65,559 | ₩64,462 | ₩64,623 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,395 | ₩65,077 | ₩63,967 | ₩64,596 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,104 | ₩65,465 | ₩63,820 | ₩64,114 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,847 | ₩65,265 | ₩62,911 | ₩65,158 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,834 | ₩64,837 | ₩63,593 | ₩64,195 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,646 | ₩64,195 | ₩63,031 | ₩63,753 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩63,994 | ₩65,131 | ₩63,473 | ₩64,168 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,609 | ₩64,609 | ₩62,857 | ₩63,713 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,190 | ₩67,190 | ₩64,743 | ₩64,810 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,896 | ₩67,766 | ₩66,201 | ₩66,535 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,458 | ₩67,458 | ₩65,171 | ₩66,910 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,685 | ₩68,100 | ₩66,936 | ₩67,110 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,471 | ₩68,354 | ₩66,682 | ₩67,605 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,030 | ₩67,993 | ₩66,709 | ₩67,418 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,060 | ₩68,608 | ₩66,134 | ₩67,351 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,054 | ₩67,980 | ₩65,840 | ₩67,083 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,375 | ₩66,375 | ₩64,502 | ₩65,759 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,840 | ₩67,485 | ₩65,278 | ₩66,923 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,820 | ₩65,719 | ₩63,566 | ₩65,693 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,435 | ₩64,716 | ₩63,098 | ₩63,927 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,121 | ₩66,121 | ₩64,342 | ₩64,756 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,759 | ₩66,575 | ₩65,198 | ₩65,599 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,920 | ₩66,856 | ₩65,198 | ₩65,920 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,823 | ₩66,870 | ₩64,823 | ₩66,361 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,863 | ₩65,438 | ₩63,807 | ₩64,235 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,840 | ₩66,722 | ₩63,941 | ₩64,476 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,308 | ₩66,589 | ₩65,051 | ₩66,014 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,046 | ₩69,210 | ₩66,976 | ₩67,297 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,501 | ₩68,862 | ₩67,124 | ₩67,284 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,012 | ₩70,213 | ₩68,033 | ₩68,755 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,307 | ₩71,363 | ₩70,079 | ₩70,400 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,531 | ₩71,015 | ₩67,913 | ₩70,735 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,911 | ₩71,952 | ₩68,595 | ₩69,745 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,960 | ₩72,166 | ₩65,960 | ₩71,738 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,905 | ₩65,880 | ₩60,905 | ₩65,572 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,011 | ₩65,037 | ₩61,948 | ₩63,727 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩68,996 | ₩68,996 | ₩64,114 | ₩64,676 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,775 | ₩72,139 | ₩69,571 | ₩70,534 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,986 | ₩71,296 | ₩69,986 | ₩70,320 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,146 | ₩71,510 | ₩69,277 | ₩70,414 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,237 | ₩69,237 | ₩68,234 | ₩69,076 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩68,996 | ₩69,611 | ₩67,939 | ₩68,354 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,531 | ₩70,360 | ₩69,116 | ₩69,651 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,681 | ₩70,681 | ₩69,437 | ₩70,200 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,755 | ₩71,189 | ₩68,702 | ₩69,772 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,969 | ₩70,507 | ₩68,809 | ₩69,130 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,033 | ₩68,033 | ₩66,669 | ₩67,244 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,150 | ₩68,113 | ₩66,642 | ₩67,565 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,143 | ₩69,424 | ₩68,073 | ₩68,100 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,079 | ₩70,454 | ₩68,702 | ₩69,143 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,745 | ₩69,785 | ₩68,581 | ₩69,424 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,935 | ₩70,935 | ₩68,180 | ₩69,210 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,473 | ₩72,473 | ₩69,986 | ₩70,534 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,219 | ₩72,446 | ₩71,069 | ₩71,858 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,232 | ₩73,877 | ₩72,219 | ₩72,339 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,088 | ₩73,490 | ₩70,213 | ₩73,142 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,102 | ₩73,730 | ₩70,815 | ₩72,968 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,349 | ₩75,349 | ₩74,225 | ₩74,279 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,937 | ₩76,579 | ₩75,335 | ₩75,870 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,519 | ₩76,031 | ₩73,837 | ₩75,777 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,389 | ₩76,579 | ₩74,533 | ₩76,231 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,101 | ₩77,221 | ₩75,014 | ₩75,456 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,742 | ₩78,705 | ₩77,141 | ₩77,783 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,839 | ₩79,160 | ₩77,208 | ₩77,595 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,635 | ₩78,973 | ₩77,274 | ₩78,732 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,625 | ₩78,625 | ₩76,846 | ₩77,890 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,184 | ₩78,759 | ₩77,301 | ₩78,705 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,154 | ₩77,689 | ₩76,405 | ₩77,528 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,793 | ₩78,318 | ₩76,673 | ₩77,167 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,539 | ₩77,261 | ₩75,375 | ₩76,566 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,640 | ₩76,887 | ₩74,640 | ₩76,552 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,225 | ₩75,870 | ₩73,663 | ₩74,987 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,276 | ₩74,426 | ₩72,727 | ₩73,597 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,513 | ₩73,530 | ₩72,166 | ₩72,687 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,620 | ₩73,610 | ₩72,393 | ₩72,473 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,005 | ₩73,824 | ₩71,952 | ₩73,021 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,443 | ₩73,035 | ₩71,430 | ₩71,952 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,801 | ₩72,313 | ₩70,146 | ₩71,845 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,394 | ₩70,253 | ₩68,220 | ₩70,093 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,763 | ₩68,742 | ₩64,476 | ₩68,662 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,000 | ₩67,672 | ₩66,000 | ₩67,431 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,067 | ₩66,829 | ₩65,104 | ₩66,816 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,575 | ₩66,816 | ₩65,318 | ₩66,040 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,605 | ₩68,394 | ₩66,040 | ₩66,415 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,314 | ₩69,304 | ₩67,806 | ₩68,260 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,060 | ₩68,662 | ₩67,391 | ₩67,725 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,659 | ₩69,076 | ₩67,565 | ₩68,060 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,348 | ₩67,779 | ₩65,385 | ₩67,070 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,866 | ₩66,067 | ₩65,091 | ₩66,014 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,719 | ₩66,976 | ₩65,465 | ₩66,562 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,104 | ₩66,522 | ₩65,024 | ₩65,773 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,305 | ₩65,853 | ₩64,877 | ₩65,051 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,706 | ₩66,067 | ₩64,141 | ₩64,730 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,526 | ₩65,679 | ₩63,526 | ₩65,385 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,748 | ₩70,815 | ₩63,098 | ₩64,007 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,883 | ₩72,420 | ₩66,883 | ₩71,336 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,826 | ₩67,926 | ₩64,609 | ₩67,685 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,964 | ₩66,134 | ₩62,897 | ₩65,652 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,085 | ₩64,730 | ₩62,911 | ₩62,951 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,362 | ₩63,740 | ₩62,282 | ₩63,232 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,111 | ₩63,927 | ₩62,215 | ₩62,510 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,884 | ₩63,807 | ₩61,828 | ₩63,178 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,764 | ₩62,764 | ₩61,961 | ₩62,215 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,135 | ₩62,831 | ₩61,787 | ₩62,777 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,149 | ₩62,563 | ₩61,614 | ₩62,135 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,175 | ₩62,362 | ₩61,547 | ₩62,215 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,108 | ₩62,897 | ₩62,108 | ₩62,189 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,734 | ₩62,322 | ₩61,359 | ₩62,001 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,911 | ₩63,312 | ₩61,988 | ₩62,135 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,162 | ₩63,419 | ₩62,162 | ₩62,550 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,285 | ₩63,780 | ₩62,229 | ₩62,322 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,071 | ₩63,807 | ₩62,697 | ₩63,138 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,553 | ₩63,900 | ₩62,336 | ₩63,018 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,964 | ₩64,583 | ₩62,964 | ₩63,325 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,370 | ₩63,259 | ₩60,370 | ₩63,045 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,346 | ₩62,162 | ₩60,624 | ₩60,891 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,322 | ₩62,737 | ₩61,306 | ₩61,359 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,175 | ₩62,884 | ₩61,587 | ₩61,814 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,721 | ₩63,325 | ₩61,721 | ₩62,202 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,651 | ₩61,908 | ₩60,477 | ₩61,547 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,290 | ₩60,343 | ₩59,487 | ₩60,290 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,353 | ₩60,356 | ₩59,327 | ₩59,768 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,062 | ₩60,223 | ₩59,327 | ₩59,487 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,246 | ₩60,410 | ₩59,246 | ₩59,741 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,230 | ₩59,755 | ₩58,003 | ₩59,287 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,628 | ₩58,364 | ₩57,494 | ₩57,869 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,194 | ₩58,725 | ₩55,194 | ₩58,110 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,424 | ₩57,361 | ₩56,211 | ₩56,398 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,478 | ₩56,812 | ₩55,916 | ₩56,184 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,502 | ₩57,120 | ₩55,341 | ₩56,277 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,000 | ₩57,441 | ₩55,662 | ₩55,742 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,291 | ₩57,387 | ₩55,381 | ₩57,374 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,986 | ₩57,642 | ₩56,090 | ₩56,558 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,157 | ₩57,909 | ₩56,157 | ₩56,986 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,882 | ₩57,936 | ₩56,451 | ₩56,531 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,922 | ₩58,404 | ₩57,481 | ₩57,655 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,013 | ₩57,989 | ₩56,170 | ₩57,601 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,745 | ₩57,615 | ₩56,598 | ₩57,040 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,863 | ₩57,040 | ₩55,716 | ₩56,973 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,368 | ₩56,037 | ₩54,779 | ₩55,796 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,849 | ₩56,104 | ₩54,753 | ₩55,956 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,248 | ₩56,772 | ₩54,739 | ₩55,863 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,943 | ₩57,120 | ₩54,860 | ₩55,221 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,676 | ₩57,561 | ₩51,128 | ₩56,170 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,945 | ₩61,721 | ₩60,129 | ₩60,530 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,961 | ₩61,961 | ₩61,038 | ₩61,119 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,092 | ₩61,908 | ₩60,998 | ₩61,440 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,172 | ₩61,614 | ₩60,450 | ₩60,611 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,092 | ₩62,015 | ₩60,851 | ₩60,945 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,186 | ₩62,095 | ₩60,918 | ₩61,199 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,252 | ₩61,573 | ₩60,865 | ₩61,346 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,397 | ₩61,333 | ₩60,397 | ₩60,544 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,854 | ₩62,256 | ₩60,677 | ₩60,811 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,359 | ₩62,028 | ₩60,784 | ₩61,359 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,500 | ₩61,199 | ₩59,353 | ₩60,771 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,514 | ₩60,383 | ₩59,260 | ₩60,316 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,851 | ₩61,025 | ₩58,685 | ₩58,711 | -3.52% | 30.2만 |
|---|