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 | ₩51,503 | ₩52,090 | ₩51,103 | ₩51,276 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,290 | ₩51,637 | ₩50,182 | ₩51,543 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,304 | ₩53,318 | ₩51,557 | ₩51,743 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,345 | ₩54,345 | ₩52,944 | ₩53,491 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,105 | ₩54,812 | ₩53,051 | ₩54,078 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,225 | ₩55,026 | ₩53,812 | ₩54,145 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,371 | ₩53,838 | ₩52,117 | ₩53,491 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,079 | ₩55,092 | ₩53,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,465 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,026 | ₩56,253 | ₩54,439 | ₩54,852 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,800 | ₩57,214 | ₩55,960 | ₩56,160 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,281 | ₩57,414 | ₩56,573 | ₩56,760 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,107 | ₩57,147 | ₩55,559 | ₩56,947 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,000 | ₩57,588 | ₩56,387 | ₩57,427 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,387 | ₩58,975 | ₩56,774 | ₩57,427 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩55,986 | ₩56,333 | ₩55,453 | ₩55,986 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,827 | ₩56,827 | ₩55,733 | ₩55,800 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,374 | ₩57,374 | ₩55,893 | ₩56,920 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,374 | ₩57,921 | ₩56,787 | ₩56,880 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,601 | ₩57,614 | ₩56,960 | ₩57,000 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,748 | ₩58,175 | ₩56,814 | ₩57,481 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,654 | ₩58,081 | ₩56,640 | ₩57,494 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩56,987 | ₩57,147 | ₩56,413 | ₩56,920 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩56,907 | ₩57,507 | ₩56,573 | ₩57,054 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,307 | ₩57,908 | ₩57,014 | ₩57,054 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,787 | ₩57,774 | ₩56,787 | ₩57,721 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,454 | ₩57,614 | ₩56,227 | ₩57,094 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,627 | ₩57,734 | ₩56,053 | ₩57,040 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,347 | ₩58,148 | ₩55,066 | ₩56,040 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,217 | ₩61,324 | ₩59,909 | ₩60,136 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,831 | ₩62,191 | ₩60,816 | ₩61,257 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,003 | ₩61,697 | ₩60,136 | ₩61,537 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,630 | ₩62,284 | ₩61,457 | ₩61,697 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,617 | ₩61,871 | ₩60,843 | ₩61,590 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩61,977 | ₩61,977 | ₩60,830 | ₩61,484 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,349 | ₩61,724 | ₩60,349 | ₩61,444 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,283 | ₩61,297 | ₩60,043 | ₩61,123 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,670 | ₩61,243 | ₩60,163 | ₩60,710 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,163 | ₩61,604 | ₩59,602 | ₩60,163 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,550 | ₩61,417 | ₩60,349 | ₩61,083 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,377 | ₩61,817 | ₩60,390 | ₩60,630 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,003 | ₩61,964 | ₩60,576 | ₩61,377 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,724 | ₩61,724 | ₩60,470 | ₩60,683 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,750 | ₩62,444 | ₩61,350 | ₩61,550 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,511 | ₩62,751 | ₩61,017 | ₩61,550 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,365 | ₩63,765 | ₩61,977 | ₩63,005 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩66,994 | ₩66,994 | ₩63,445 | ₩63,618 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩67,915 | ₩67,982 | ₩66,207 | ₩66,327 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,433 | ₩67,354 | ₩65,340 | ₩67,141 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,567 | ₩67,234 | ₩65,073 | ₩66,394 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,500 | ₩66,394 | ₩65,313 | ₩65,713 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,608 | ₩67,875 | ₩65,086 | ₩65,486 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,742 | ₩68,956 | ₩67,274 | ₩67,675 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,461 | ₩69,396 | ₩67,461 | ₩69,116 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,503 | ₩70,036 | ₩66,927 | ₩67,088 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,209 | ₩69,850 | ₩68,088 | ₩69,543 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,622 | ₩69,449 | ₩68,555 | ₩68,769 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,141 | ₩68,222 | ₩66,887 | ₩68,222 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,341 | ₩67,581 | ₩65,486 | ₩66,794 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩66,914 | ₩67,475 | ₩65,593 | ₩66,127 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,541 | ₩69,022 | ₩65,980 | ₩66,741 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,819 | ₩69,076 | ₩63,685 | ₩68,288 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,245 | ₩64,366 | ₩62,818 | ₩64,166 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,606 | ₩64,606 | ₩63,045 | ₩63,165 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,245 | ₩64,926 | ₩63,138 | ₩64,272 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,177 | ₩63,151 | ₩61,737 | ₩63,111 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,458 | ₩63,018 | ₩61,911 | ₩62,258 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,763 | ₩62,778 | ₩60,376 | ₩61,844 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,272 | ₩64,312 | ₩60,510 | ₩61,083 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩63,939 | ₩65,113 | ₩62,911 | ₩64,486 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,338 | ₩63,979 | ₩60,550 | ₩63,432 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,274 | ₩67,154 | ₩63,819 | ₩63,885 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,313 | ₩66,420 | ₩64,579 | ₩65,393 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,794 | ₩67,074 | ₩65,140 | ₩65,206 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,367 | ₩67,354 | ₩65,940 | ₩67,208 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,060 | ₩68,048 | ₩65,793 | ₩66,581 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,181 | ₩68,022 | ₩66,207 | ₩66,554 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,367 | ₩67,354 | ₩66,127 | ₩66,927 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,487 | ₩68,088 | ₩66,420 | ₩66,981 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,634 | ₩68,115 | ₩66,180 | ₩66,300 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,553 | ₩66,501 | ₩65,166 | ₩65,767 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,073 | ₩66,340 | ₩65,073 | ₩65,820 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩64,873 | ₩65,446 | ₩64,112 | ₩64,633 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,005 | ₩65,700 | ₩63,538 | ₩64,272 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,192 | ₩63,272 | ₩60,243 | ₩63,232 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,312 | ₩64,659 | ₩62,631 | ₩62,671 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,632 | ₩65,380 | ₩63,632 | ₩64,045 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,098 | ₩64,272 | ₩62,951 | ₩63,018 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,711 | ₩63,618 | ₩62,217 | ₩62,564 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,618 | ₩63,779 | ₩62,284 | ₩62,498 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,311 | ₩63,258 | ₩62,057 | ₩62,524 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,604 | ₩63,031 | ₩61,283 | ₩62,725 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,057 | ₩62,404 | ₩60,857 | ₩61,484 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,632 | ₩63,979 | ₩62,831 | ₩62,858 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,125 | ₩64,673 | ₩63,538 | ₩63,912 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,833 | ₩65,406 | ₩64,312 | ₩64,472 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,246 | ₩64,926 | ₩63,819 | ₩64,446 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩64,953 | ₩65,313 | ₩63,672 | ₩63,965 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,699 | ₩65,113 | ₩62,765 | ₩65,006 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,685 | ₩64,686 | ₩63,445 | ₩64,045 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,498 | ₩64,045 | ₩62,885 | ₩63,605 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩63,845 | ₩64,979 | ₩63,325 | ₩64,019 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,459 | ₩64,459 | ₩62,711 | ₩63,565 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,034 | ₩67,034 | ₩64,592 | ₩64,659 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,741 | ₩67,608 | ₩66,047 | ₩66,380 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,301 | ₩67,301 | ₩65,019 | ₩66,754 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,528 | ₩67,942 | ₩66,781 | ₩66,954 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,314 | ₩68,195 | ₩66,527 | ₩67,448 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩66,874 | ₩67,835 | ₩66,554 | ₩67,261 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩67,902 | ₩68,449 | ₩65,980 | ₩67,194 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩65,900 | ₩67,821 | ₩65,687 | ₩66,927 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,220 | ₩66,220 | ₩64,352 | ₩65,607 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,687 | ₩67,328 | ₩65,126 | ₩66,767 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,672 | ₩65,567 | ₩63,418 | ₩65,540 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,286 | ₩64,566 | ₩62,951 | ₩63,779 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩65,967 | ₩65,967 | ₩64,192 | ₩64,606 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,607 | ₩66,420 | ₩65,046 | ₩65,446 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,767 | ₩66,701 | ₩65,046 | ₩65,767 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,673 | ₩66,714 | ₩64,673 | ₩66,207 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,713 | ₩65,286 | ₩63,658 | ₩64,085 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,687 | ₩66,567 | ₩63,792 | ₩64,326 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,154 | ₩66,434 | ₩64,899 | ₩65,860 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩67,888 | ₩69,049 | ₩66,821 | ₩67,141 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,342 | ₩68,702 | ₩66,968 | ₩67,128 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩69,850 | ₩70,050 | ₩67,875 | ₩68,595 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,143 | ₩71,197 | ₩69,916 | ₩70,236 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,369 | ₩70,850 | ₩67,755 | ₩70,570 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,744 | ₩71,784 | ₩68,435 | ₩69,583 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,807 | ₩71,998 | ₩65,807 | ₩71,571 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,763 | ₩65,727 | ₩60,763 | ₩65,420 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩64,859 | ₩64,886 | ₩61,804 | ₩63,578 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩68,836 | ₩68,836 | ₩63,965 | ₩64,526 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,610 | ₩71,971 | ₩69,409 | ₩70,370 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,823 | ₩71,130 | ₩69,823 | ₩70,156 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩69,983 | ₩71,344 | ₩69,116 | ₩70,250 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,076 | ₩69,076 | ₩68,075 | ₩68,916 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩68,836 | ₩69,449 | ₩67,781 | ₩68,195 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,369 | ₩70,196 | ₩68,956 | ₩69,489 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,517 | ₩70,517 | ₩69,276 | ₩70,036 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,595 | ₩71,024 | ₩68,542 | ₩69,609 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,809 | ₩70,343 | ₩68,649 | ₩68,969 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩67,875 | ₩67,875 | ₩66,514 | ₩67,088 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩66,994 | ₩67,955 | ₩66,487 | ₩67,408 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩68,982 | ₩69,262 | ₩67,915 | ₩67,942 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩69,916 | ₩70,290 | ₩68,542 | ₩68,982 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,583 | ₩69,623 | ₩68,422 | ₩69,262 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,770 | ₩70,770 | ₩68,022 | ₩69,049 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,305 | ₩72,305 | ₩69,823 | ₩70,370 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,051 | ₩72,278 | ₩70,904 | ₩71,691 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,064 | ₩73,706 | ₩72,051 | ₩72,171 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩72,918 | ₩73,319 | ₩70,050 | ₩72,972 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩72,932 | ₩73,559 | ₩70,650 | ₩72,798 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,173 | ₩75,173 | ₩74,053 | ₩74,106 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,760 | ₩76,401 | ₩75,160 | ₩75,694 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,346 | ₩75,854 | ₩73,666 | ₩75,600 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,213 | ₩76,401 | ₩74,359 | ₩76,054 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩76,921 | ₩77,041 | ₩74,840 | ₩75,280 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,562 | ₩78,522 | ₩76,961 | ₩77,602 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,656 | ₩78,976 | ₩77,028 | ₩77,415 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,455 | ₩78,789 | ₩77,095 | ₩78,549 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,442 | ₩78,442 | ₩76,668 | ₩77,708 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,002 | ₩78,576 | ₩77,121 | ₩78,522 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩76,975 | ₩77,508 | ₩76,227 | ₩77,348 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,614 | ₩78,135 | ₩76,494 | ₩76,988 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,361 | ₩77,081 | ₩75,200 | ₩76,388 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,466 | ₩76,708 | ₩74,466 | ₩76,374 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,053 | ₩75,694 | ₩73,492 | ₩74,813 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,105 | ₩74,253 | ₩72,558 | ₩73,425 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,345 | ₩73,359 | ₩71,998 | ₩72,518 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,451 | ₩73,439 | ₩72,225 | ₩72,305 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩71,838 | ₩73,652 | ₩71,784 | ₩72,852 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,277 | ₩72,865 | ₩71,264 | ₩71,784 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,637 | ₩72,145 | ₩69,983 | ₩71,678 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,235 | ₩70,090 | ₩68,062 | ₩69,930 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,607 | ₩68,582 | ₩64,326 | ₩68,502 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩65,847 | ₩67,515 | ₩65,847 | ₩67,274 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩65,913 | ₩66,674 | ₩64,953 | ₩66,661 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,420 | ₩66,661 | ₩65,166 | ₩65,887 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,448 | ₩68,235 | ₩65,887 | ₩66,260 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,155 | ₩69,142 | ₩67,648 | ₩68,102 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩67,902 | ₩68,502 | ₩67,234 | ₩67,568 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,501 | ₩68,916 | ₩67,408 | ₩67,902 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,194 | ₩67,621 | ₩65,233 | ₩66,914 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,713 | ₩65,913 | ₩64,939 | ₩65,860 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,567 | ₩66,821 | ₩65,313 | ₩66,407 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩64,953 | ₩66,367 | ₩64,873 | ₩65,620 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,153 | ₩65,700 | ₩64,726 | ₩64,899 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,553 | ₩65,913 | ₩63,992 | ₩64,579 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,378 | ₩65,526 | ₩63,378 | ₩65,233 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,583 | ₩70,650 | ₩62,951 | ₩63,859 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,727 | ₩72,251 | ₩66,727 | ₩71,170 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,673 | ₩67,768 | ₩64,459 | ₩67,528 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,818 | ₩65,980 | ₩62,751 | ₩65,500 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩62,938 | ₩64,579 | ₩62,765 | ₩62,805 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,217 | ₩63,592 | ₩62,137 | ₩63,085 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩62,965 | ₩63,779 | ₩62,071 | ₩62,364 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,738 | ₩63,658 | ₩61,684 | ₩63,031 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,618 | ₩62,618 | ₩61,817 | ₩62,071 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩61,991 | ₩62,684 | ₩61,644 | ₩62,631 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,004 | ₩62,418 | ₩61,470 | ₩61,991 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,031 | ₩62,217 | ₩61,404 | ₩62,071 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩61,964 | ₩62,751 | ₩61,964 | ₩62,044 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,590 | ₩62,177 | ₩61,217 | ₩61,857 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,765 | ₩63,165 | ₩61,844 | ₩61,991 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,017 | ₩63,272 | ₩62,017 | ₩62,404 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,138 | ₩63,632 | ₩62,084 | ₩62,177 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩62,925 | ₩63,658 | ₩62,551 | ₩62,991 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,405 | ₩63,752 | ₩62,191 | ₩62,871 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,818 | ₩64,432 | ₩62,818 | ₩63,178 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,229 | ₩63,111 | ₩60,229 | ₩62,898 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,203 | ₩62,017 | ₩60,483 | ₩60,750 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,177 | ₩62,591 | ₩61,163 | ₩61,217 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,031 | ₩62,738 | ₩61,444 | ₩61,670 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,577 | ₩63,178 | ₩61,577 | ₩62,057 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,510 | ₩61,764 | ₩60,336 | ₩61,404 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,149 | ₩60,203 | ₩59,349 | ₩60,149 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,215 | ₩60,216 | ₩59,189 | ₩59,629 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩59,923 | ₩60,083 | ₩59,189 | ₩59,349 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,109 | ₩60,269 | ₩59,109 | ₩59,602 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,095 | ₩59,616 | ₩57,868 | ₩59,149 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,494 | ₩58,228 | ₩57,361 | ₩57,734 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,066 | ₩58,588 | ₩55,066 | ₩57,974 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,293 | ₩57,227 | ₩56,080 | ₩56,267 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,347 | ₩56,680 | ₩55,786 | ₩56,053 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,373 | ₩56,987 | ₩55,213 | ₩56,147 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩56,867 | ₩57,307 | ₩55,533 | ₩55,613 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,160 | ₩57,254 | ₩55,253 | ₩57,241 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,854 | ₩57,507 | ₩55,960 | ₩56,427 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,026 | ₩57,774 | ₩56,026 | ₩56,854 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,748 | ₩57,801 | ₩56,320 | ₩56,400 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,788 | ₩58,268 | ₩57,347 | ₩57,521 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩56,880 | ₩57,854 | ₩56,040 | ₩57,467 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,614 | ₩57,481 | ₩56,467 | ₩56,907 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,733 | ₩56,907 | ₩55,586 | ₩56,840 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,239 | ₩55,906 | ₩54,652 | ₩55,666 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,720 | ₩55,973 | ₩54,625 | ₩55,826 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,119 | ₩56,640 | ₩54,612 | ₩55,733 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,813 | ₩56,987 | ₩54,732 | ₩55,092 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,546 | ₩57,427 | ₩51,010 | ₩56,040 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,803 | ₩61,577 | ₩59,989 | ₩60,390 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,817 | ₩61,817 | ₩60,897 | ₩60,977 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩60,950 | ₩61,764 | ₩60,857 | ₩61,297 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,030 | ₩61,470 | ₩60,309 | ₩60,470 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩60,950 | ₩61,871 | ₩60,710 | ₩60,803 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,043 | ₩61,951 | ₩60,776 | ₩61,057 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,110 | ₩61,430 | ₩60,723 | ₩61,203 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,256 | ₩61,190 | ₩60,256 | ₩60,403 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,710 | ₩62,111 | ₩60,536 | ₩60,670 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,217 | ₩61,884 | ₩60,643 | ₩61,217 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,362 | ₩61,057 | ₩59,215 | ₩60,630 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,375 | ₩60,243 | ₩59,122 | ₩60,176 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,710 | ₩60,883 | ₩58,548 | ₩58,575 | -3.52% | 30.2만 |
|---|