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 | ₩51,521 | ₩52,109 | ₩51,121 | ₩51,294 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,308 | ₩51,655 | ₩50,200 | ₩51,561 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,323 | ₩53,337 | ₩51,575 | ₩51,762 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,364 | ₩54,364 | ₩52,963 | ₩53,510 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,124 | ₩54,832 | ₩53,070 | ₩54,097 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,244 | ₩55,045 | ₩53,830 | ₩54,164 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,390 | ₩53,857 | ₩52,135 | ₩53,510 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,098 | ₩55,112 | ₩53,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,483 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,046 | ₩56,273 | ₩54,458 | ₩54,872 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,820 | ₩57,234 | ₩55,979 | ₩56,180 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,301 | ₩57,434 | ₩56,593 | ₩56,780 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,127 | ₩57,167 | ₩55,579 | ₩56,967 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,021 | ₩57,608 | ₩56,407 | ₩57,448 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,408 | ₩58,996 | ₩56,794 | ₩57,448 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,006 | ₩56,353 | ₩55,472 | ₩56,006 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,847 | ₩56,847 | ₩55,753 | ₩55,819 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,394 | ₩57,394 | ₩55,913 | ₩56,940 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,394 | ₩57,941 | ₩56,807 | ₩56,900 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,621 | ₩57,635 | ₩56,980 | ₩57,021 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,768 | ₩58,195 | ₩56,834 | ₩57,501 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,675 | ₩58,102 | ₩56,660 | ₩57,514 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,007 | ₩57,167 | ₩56,433 | ₩56,940 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩56,927 | ₩57,528 | ₩56,593 | ₩57,074 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,328 | ₩57,928 | ₩57,034 | ₩57,074 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,807 | ₩57,795 | ₩56,807 | ₩57,741 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,474 | ₩57,635 | ₩56,246 | ₩57,114 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,647 | ₩57,755 | ₩56,073 | ₩57,061 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,368 | ₩58,168 | ₩55,085 | ₩56,060 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,238 | ₩61,345 | ₩59,930 | ₩60,157 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,852 | ₩62,213 | ₩60,838 | ₩61,278 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,025 | ₩61,719 | ₩60,157 | ₩61,559 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,652 | ₩62,306 | ₩61,479 | ₩61,719 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,639 | ₩61,892 | ₩60,865 | ₩61,612 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩61,999 | ₩61,999 | ₩60,851 | ₩61,505 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,371 | ₩61,746 | ₩60,371 | ₩61,465 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,304 | ₩61,318 | ₩60,064 | ₩61,145 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,691 | ₩61,265 | ₩60,184 | ₩60,731 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,185 | ₩61,625 | ₩59,623 | ₩60,184 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,571 | ₩61,439 | ₩60,371 | ₩61,105 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,399 | ₩61,839 | ₩60,411 | ₩60,651 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,025 | ₩61,986 | ₩60,598 | ₩61,399 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,746 | ₩61,746 | ₩60,491 | ₩60,704 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,772 | ₩62,466 | ₩61,372 | ₩61,572 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,533 | ₩62,773 | ₩61,038 | ₩61,572 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,387 | ₩63,788 | ₩61,999 | ₩63,027 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,018 | ₩67,018 | ₩63,467 | ₩63,641 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩67,939 | ₩68,006 | ₩66,230 | ₩66,350 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,456 | ₩67,378 | ₩65,363 | ₩67,165 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,591 | ₩67,258 | ₩65,096 | ₩66,417 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,523 | ₩66,417 | ₩65,336 | ₩65,736 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,632 | ₩67,899 | ₩65,109 | ₩65,510 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,766 | ₩68,980 | ₩67,298 | ₩67,699 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,485 | ₩69,420 | ₩67,485 | ₩69,140 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,527 | ₩70,061 | ₩66,951 | ₩67,111 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,233 | ₩69,874 | ₩68,112 | ₩69,567 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,646 | ₩69,474 | ₩68,579 | ₩68,793 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,165 | ₩68,246 | ₩66,911 | ₩68,246 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,365 | ₩67,605 | ₩65,510 | ₩66,818 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩66,938 | ₩67,498 | ₩65,616 | ₩66,150 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,565 | ₩69,047 | ₩66,003 | ₩66,764 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,841 | ₩69,100 | ₩63,708 | ₩68,313 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,267 | ₩64,388 | ₩62,840 | ₩64,188 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,629 | ₩64,629 | ₩63,067 | ₩63,187 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,267 | ₩64,949 | ₩63,160 | ₩64,295 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,199 | ₩63,174 | ₩61,759 | ₩63,134 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,480 | ₩63,040 | ₩61,932 | ₩62,279 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,785 | ₩62,800 | ₩60,397 | ₩61,866 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,295 | ₩64,335 | ₩60,531 | ₩61,105 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩63,961 | ₩65,136 | ₩62,933 | ₩64,508 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,361 | ₩64,001 | ₩60,571 | ₩63,454 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,297 | ₩67,178 | ₩63,841 | ₩63,908 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,336 | ₩66,444 | ₩64,602 | ₩65,416 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,818 | ₩67,098 | ₩65,162 | ₩65,229 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,390 | ₩67,378 | ₩65,963 | ₩67,231 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,083 | ₩68,072 | ₩65,817 | ₩66,604 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,205 | ₩68,046 | ₩66,230 | ₩66,577 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,390 | ₩67,378 | ₩66,150 | ₩66,951 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,511 | ₩68,112 | ₩66,444 | ₩67,004 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,657 | ₩68,139 | ₩66,204 | ₩66,324 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,576 | ₩66,524 | ₩65,189 | ₩65,790 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,096 | ₩66,364 | ₩65,096 | ₩65,843 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩64,896 | ₩65,469 | ₩64,135 | ₩64,655 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,028 | ₩65,723 | ₩63,561 | ₩64,295 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,214 | ₩63,294 | ₩60,264 | ₩63,254 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,335 | ₩64,682 | ₩62,653 | ₩62,693 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,654 | ₩65,403 | ₩63,654 | ₩64,068 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,120 | ₩64,295 | ₩62,974 | ₩63,040 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,733 | ₩63,641 | ₩62,239 | ₩62,586 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,641 | ₩63,801 | ₩62,306 | ₩62,520 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,333 | ₩63,280 | ₩62,079 | ₩62,546 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,625 | ₩63,054 | ₩61,305 | ₩62,747 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,079 | ₩62,426 | ₩60,878 | ₩61,505 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,654 | ₩64,001 | ₩62,853 | ₩62,880 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,148 | ₩64,695 | ₩63,561 | ₩63,935 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,856 | ₩65,429 | ₩64,335 | ₩64,495 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,268 | ₩64,949 | ₩63,841 | ₩64,468 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩64,976 | ₩65,336 | ₩63,694 | ₩63,988 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,721 | ₩65,136 | ₩62,787 | ₩65,029 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,708 | ₩64,709 | ₩63,467 | ₩64,068 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,521 | ₩64,068 | ₩62,907 | ₩63,628 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩63,868 | ₩65,002 | ₩63,347 | ₩64,041 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,482 | ₩64,482 | ₩62,733 | ₩63,587 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,058 | ₩67,058 | ₩64,615 | ₩64,682 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,764 | ₩67,632 | ₩66,070 | ₩66,404 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,325 | ₩67,325 | ₩65,042 | ₩66,778 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,552 | ₩67,965 | ₩66,804 | ₩66,978 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,338 | ₩68,219 | ₩66,551 | ₩67,472 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩66,898 | ₩67,859 | ₩66,577 | ₩67,285 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩67,925 | ₩68,473 | ₩66,003 | ₩67,218 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩65,923 | ₩67,845 | ₩65,710 | ₩66,951 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,244 | ₩66,244 | ₩64,375 | ₩65,630 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,710 | ₩67,351 | ₩65,149 | ₩66,791 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,694 | ₩65,590 | ₩63,441 | ₩65,563 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,308 | ₩64,589 | ₩62,974 | ₩63,801 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩65,990 | ₩65,990 | ₩64,215 | ₩64,629 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,630 | ₩66,444 | ₩65,069 | ₩65,469 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,790 | ₩66,724 | ₩65,069 | ₩65,790 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,695 | ₩66,738 | ₩64,695 | ₩66,230 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,735 | ₩65,309 | ₩63,681 | ₩64,108 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,710 | ₩66,591 | ₩63,814 | ₩64,348 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,177 | ₩66,457 | ₩64,922 | ₩65,883 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩67,912 | ₩69,073 | ₩66,844 | ₩67,165 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,366 | ₩68,726 | ₩66,991 | ₩67,151 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩69,874 | ₩70,074 | ₩67,899 | ₩68,619 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,168 | ₩71,222 | ₩69,941 | ₩70,261 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,394 | ₩70,875 | ₩67,779 | ₩70,595 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,770 | ₩71,810 | ₩68,459 | ₩69,607 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,830 | ₩72,023 | ₩65,830 | ₩71,596 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,785 | ₩65,750 | ₩60,785 | ₩65,443 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩64,882 | ₩64,909 | ₩61,826 | ₩63,601 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩68,860 | ₩68,860 | ₩63,988 | ₩64,549 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,635 | ₩71,996 | ₩69,434 | ₩70,395 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,847 | ₩71,156 | ₩69,847 | ₩70,181 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,008 | ₩71,369 | ₩69,140 | ₩70,275 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,100 | ₩69,100 | ₩68,099 | ₩68,940 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩68,860 | ₩69,474 | ₩67,805 | ₩68,219 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,394 | ₩70,221 | ₩68,980 | ₩69,514 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,542 | ₩70,542 | ₩69,300 | ₩70,061 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,619 | ₩71,049 | ₩68,566 | ₩69,634 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,833 | ₩70,368 | ₩68,673 | ₩68,993 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩67,899 | ₩67,899 | ₩66,537 | ₩67,111 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,018 | ₩67,979 | ₩66,511 | ₩67,432 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,007 | ₩69,287 | ₩67,939 | ₩67,965 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩69,941 | ₩70,315 | ₩68,566 | ₩69,007 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,607 | ₩69,647 | ₩68,446 | ₩69,287 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,795 | ₩70,795 | ₩68,046 | ₩69,073 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,330 | ₩72,330 | ₩69,847 | ₩70,395 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,077 | ₩72,303 | ₩70,929 | ₩71,716 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,090 | ₩73,732 | ₩72,077 | ₩72,197 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩72,944 | ₩73,345 | ₩70,074 | ₩72,997 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩72,957 | ₩73,585 | ₩70,675 | ₩72,824 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,200 | ₩75,200 | ₩74,079 | ₩74,132 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,787 | ₩76,428 | ₩75,186 | ₩75,720 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,372 | ₩75,881 | ₩73,692 | ₩75,627 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,240 | ₩76,428 | ₩74,386 | ₩76,081 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩76,948 | ₩77,068 | ₩74,866 | ₩75,307 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,589 | ₩78,550 | ₩76,988 | ₩77,629 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,684 | ₩79,004 | ₩77,055 | ₩77,442 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,482 | ₩78,817 | ₩77,122 | ₩78,577 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,470 | ₩78,470 | ₩76,695 | ₩77,736 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,029 | ₩78,603 | ₩77,149 | ₩78,550 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,002 | ₩77,536 | ₩76,254 | ₩77,375 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,641 | ₩78,163 | ₩76,521 | ₩77,015 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,388 | ₩77,109 | ₩75,227 | ₩76,414 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,492 | ₩76,735 | ₩74,492 | ₩76,401 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,079 | ₩75,720 | ₩73,518 | ₩74,839 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,131 | ₩74,279 | ₩72,584 | ₩73,451 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,370 | ₩73,385 | ₩72,023 | ₩72,544 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,477 | ₩73,465 | ₩72,250 | ₩72,330 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩71,863 | ₩73,678 | ₩71,810 | ₩72,877 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,302 | ₩72,891 | ₩71,289 | ₩71,810 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,662 | ₩72,170 | ₩70,008 | ₩71,703 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,259 | ₩70,114 | ₩68,086 | ₩69,954 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,631 | ₩68,606 | ₩64,348 | ₩68,526 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩65,870 | ₩67,538 | ₩65,870 | ₩67,298 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩65,937 | ₩66,697 | ₩64,976 | ₩66,684 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,444 | ₩66,684 | ₩65,189 | ₩65,910 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,472 | ₩68,259 | ₩65,910 | ₩66,284 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,179 | ₩69,167 | ₩67,672 | ₩68,126 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩67,925 | ₩68,526 | ₩67,258 | ₩67,592 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,525 | ₩68,940 | ₩67,432 | ₩67,925 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,217 | ₩67,645 | ₩65,256 | ₩66,938 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,736 | ₩65,937 | ₩64,962 | ₩65,883 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,590 | ₩66,844 | ₩65,336 | ₩66,431 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩64,976 | ₩66,390 | ₩64,896 | ₩65,643 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,176 | ₩65,723 | ₩64,749 | ₩64,922 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,576 | ₩65,937 | ₩64,015 | ₩64,602 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,401 | ₩65,550 | ₩63,401 | ₩65,256 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,608 | ₩70,675 | ₩62,974 | ₩63,881 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,751 | ₩72,277 | ₩66,751 | ₩71,196 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,696 | ₩67,792 | ₩64,482 | ₩67,552 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,840 | ₩66,003 | ₩62,773 | ₩65,523 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩62,960 | ₩64,602 | ₩62,787 | ₩62,827 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,239 | ₩63,614 | ₩62,159 | ₩63,107 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩62,987 | ₩63,801 | ₩62,093 | ₩62,386 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,760 | ₩63,681 | ₩61,705 | ₩63,054 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,640 | ₩62,640 | ₩61,839 | ₩62,093 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,012 | ₩62,707 | ₩61,665 | ₩62,653 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,026 | ₩62,440 | ₩61,492 | ₩62,012 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,053 | ₩62,239 | ₩61,425 | ₩62,093 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩61,986 | ₩62,773 | ₩61,986 | ₩62,066 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,612 | ₩62,199 | ₩61,238 | ₩61,879 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,787 | ₩63,187 | ₩61,866 | ₩62,012 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,039 | ₩63,294 | ₩62,039 | ₩62,426 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,160 | ₩63,654 | ₩62,106 | ₩62,199 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩62,947 | ₩63,681 | ₩62,573 | ₩63,014 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,427 | ₩63,774 | ₩62,213 | ₩62,893 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,840 | ₩64,455 | ₩62,840 | ₩63,200 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,251 | ₩63,134 | ₩60,251 | ₩62,920 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,225 | ₩62,039 | ₩60,504 | ₩60,771 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,199 | ₩62,613 | ₩61,185 | ₩61,238 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,053 | ₩62,760 | ₩61,465 | ₩61,692 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,599 | ₩63,200 | ₩61,599 | ₩62,079 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,531 | ₩61,786 | ₩60,357 | ₩61,425 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,171 | ₩60,224 | ₩59,370 | ₩60,171 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,236 | ₩60,237 | ₩59,210 | ₩59,650 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩59,944 | ₩60,104 | ₩59,210 | ₩59,370 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,129 | ₩60,291 | ₩59,129 | ₩59,623 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,115 | ₩59,637 | ₩57,888 | ₩59,169 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,514 | ₩58,248 | ₩57,381 | ₩57,755 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,085 | ₩58,609 | ₩55,085 | ₩57,995 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,313 | ₩57,247 | ₩56,100 | ₩56,286 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,366 | ₩56,700 | ₩55,806 | ₩56,073 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,392 | ₩57,007 | ₩55,232 | ₩56,166 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩56,887 | ₩57,328 | ₩55,552 | ₩55,632 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,180 | ₩57,274 | ₩55,272 | ₩57,261 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,874 | ₩57,528 | ₩55,979 | ₩56,447 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,046 | ₩57,795 | ₩56,046 | ₩56,874 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,768 | ₩57,821 | ₩56,340 | ₩56,420 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,808 | ₩58,289 | ₩57,368 | ₩57,541 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩56,900 | ₩57,875 | ₩56,060 | ₩57,488 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,633 | ₩57,501 | ₩56,487 | ₩56,927 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,753 | ₩56,927 | ₩55,606 | ₩56,860 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,259 | ₩55,926 | ₩54,671 | ₩55,686 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,739 | ₩55,993 | ₩54,645 | ₩55,846 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,139 | ₩56,660 | ₩54,631 | ₩55,753 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,833 | ₩57,007 | ₩54,751 | ₩55,112 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,566 | ₩57,448 | ₩51,027 | ₩56,060 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,825 | ₩61,599 | ₩60,010 | ₩60,411 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,839 | ₩61,839 | ₩60,918 | ₩60,998 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩60,971 | ₩61,786 | ₩60,878 | ₩61,318 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,051 | ₩61,492 | ₩60,331 | ₩60,491 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩60,971 | ₩61,892 | ₩60,731 | ₩60,825 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,065 | ₩61,972 | ₩60,798 | ₩61,078 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,132 | ₩61,452 | ₩60,744 | ₩61,225 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,277 | ₩61,212 | ₩60,277 | ₩60,424 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,732 | ₩62,133 | ₩60,558 | ₩60,691 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,238 | ₩61,906 | ₩60,664 | ₩61,238 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,383 | ₩61,078 | ₩59,236 | ₩60,651 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,396 | ₩60,264 | ₩59,143 | ₩60,197 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,731 | ₩60,905 | ₩58,569 | ₩58,596 | -3.52% | 30.2만 |
|---|