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 | ₩51,511 | ₩52,098 | ₩51,111 | ₩51,284 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,297 | ₩51,644 | ₩50,190 | ₩51,551 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,312 | ₩53,326 | ₩51,564 | ₩51,751 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,353 | ₩54,353 | ₩52,952 | ₩53,499 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,113 | ₩54,820 | ₩53,059 | ₩54,086 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,233 | ₩55,034 | ₩53,820 | ₩54,153 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,379 | ₩53,846 | ₩52,125 | ₩53,499 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,087 | ₩55,101 | ₩53,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,473 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,035 | ₩56,262 | ₩54,447 | ₩54,860 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,809 | ₩57,223 | ₩55,968 | ₩56,168 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,289 | ₩57,423 | ₩56,582 | ₩56,769 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,116 | ₩57,156 | ₩55,568 | ₩56,956 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,009 | ₩57,596 | ₩56,395 | ₩57,436 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,396 | ₩58,984 | ₩56,782 | ₩57,436 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩55,995 | ₩56,342 | ₩55,461 | ₩55,995 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,836 | ₩56,836 | ₩55,741 | ₩55,808 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,383 | ₩57,383 | ₩55,901 | ₩56,929 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,383 | ₩57,930 | ₩56,795 | ₩56,889 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,609 | ₩57,623 | ₩56,969 | ₩57,009 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,756 | ₩58,183 | ₩56,822 | ₩57,489 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,663 | ₩58,090 | ₩56,649 | ₩57,503 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩56,996 | ₩57,156 | ₩56,422 | ₩56,929 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩56,916 | ₩57,516 | ₩56,582 | ₩57,062 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,316 | ₩57,916 | ₩57,022 | ₩57,062 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,795 | ₩57,783 | ₩56,795 | ₩57,730 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,463 | ₩57,623 | ₩56,235 | ₩57,102 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,635 | ₩57,743 | ₩56,062 | ₩57,049 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,356 | ₩58,157 | ₩55,074 | ₩56,048 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,226 | ₩61,333 | ₩59,918 | ₩60,145 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,840 | ₩62,200 | ₩60,826 | ₩61,266 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,012 | ₩61,706 | ₩60,145 | ₩61,546 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,640 | ₩62,294 | ₩61,466 | ₩61,706 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,626 | ₩61,880 | ₩60,852 | ₩61,600 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩61,987 | ₩61,987 | ₩60,839 | ₩61,493 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,359 | ₩61,733 | ₩60,359 | ₩61,453 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,292 | ₩61,306 | ₩60,052 | ₩61,133 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,679 | ₩61,253 | ₩60,172 | ₩60,719 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,173 | ₩61,613 | ₩59,611 | ₩60,172 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,559 | ₩61,426 | ₩60,359 | ₩61,092 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,386 | ₩61,826 | ₩60,399 | ₩60,639 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,012 | ₩61,973 | ₩60,585 | ₩61,386 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,733 | ₩61,733 | ₩60,479 | ₩60,692 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,760 | ₩62,454 | ₩61,359 | ₩61,560 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,520 | ₩62,761 | ₩61,026 | ₩61,560 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,374 | ₩63,775 | ₩61,987 | ₩63,014 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,004 | ₩67,004 | ₩63,455 | ₩63,628 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩67,925 | ₩67,992 | ₩66,217 | ₩66,337 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,443 | ₩67,365 | ₩65,349 | ₩67,151 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,577 | ₩67,244 | ₩65,083 | ₩66,404 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,510 | ₩66,404 | ₩65,323 | ₩65,723 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,618 | ₩67,885 | ₩65,096 | ₩65,496 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,752 | ₩68,966 | ₩67,284 | ₩67,685 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,471 | ₩69,406 | ₩67,471 | ₩69,126 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,513 | ₩70,047 | ₩66,938 | ₩67,098 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,219 | ₩69,860 | ₩68,099 | ₩69,553 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,632 | ₩69,460 | ₩68,566 | ₩68,779 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,151 | ₩68,232 | ₩66,897 | ₩68,232 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,351 | ₩67,591 | ₩65,496 | ₩66,804 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩66,924 | ₩67,485 | ₩65,603 | ₩66,137 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,551 | ₩69,033 | ₩65,990 | ₩66,751 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,828 | ₩69,086 | ₩63,695 | ₩68,299 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,254 | ₩64,375 | ₩62,827 | ₩64,175 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,616 | ₩64,616 | ₩63,054 | ₩63,174 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,254 | ₩64,936 | ₩63,148 | ₩64,282 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,187 | ₩63,161 | ₩61,746 | ₩63,121 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,467 | ₩63,027 | ₩61,920 | ₩62,267 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,772 | ₩62,787 | ₩60,385 | ₩61,853 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,282 | ₩64,322 | ₩60,519 | ₩61,092 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩63,948 | ₩65,123 | ₩62,921 | ₩64,495 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,348 | ₩63,988 | ₩60,559 | ₩63,441 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,284 | ₩67,164 | ₩63,828 | ₩63,895 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,323 | ₩66,430 | ₩64,589 | ₩65,403 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,804 | ₩67,084 | ₩65,149 | ₩65,216 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,377 | ₩67,365 | ₩65,950 | ₩67,218 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,070 | ₩68,058 | ₩65,803 | ₩66,591 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,191 | ₩68,032 | ₩66,217 | ₩66,564 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,377 | ₩67,365 | ₩66,137 | ₩66,938 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,497 | ₩68,099 | ₩66,430 | ₩66,991 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,644 | ₩68,125 | ₩66,190 | ₩66,310 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,563 | ₩66,510 | ₩65,176 | ₩65,777 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,083 | ₩66,350 | ₩65,083 | ₩65,830 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩64,882 | ₩65,456 | ₩64,122 | ₩64,642 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,015 | ₩65,710 | ₩63,548 | ₩64,282 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,201 | ₩63,281 | ₩60,252 | ₩63,241 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,322 | ₩64,669 | ₩62,640 | ₩62,681 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,641 | ₩65,390 | ₩63,641 | ₩64,055 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,108 | ₩64,282 | ₩62,961 | ₩63,027 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,721 | ₩63,628 | ₩62,227 | ₩62,574 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,628 | ₩63,788 | ₩62,294 | ₩62,507 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,320 | ₩63,268 | ₩62,067 | ₩62,534 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,613 | ₩63,041 | ₩61,293 | ₩62,734 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,067 | ₩62,414 | ₩60,866 | ₩61,493 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,641 | ₩63,988 | ₩62,841 | ₩62,867 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,135 | ₩64,682 | ₩63,548 | ₩63,922 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,842 | ₩65,416 | ₩64,322 | ₩64,482 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,255 | ₩64,936 | ₩63,828 | ₩64,455 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩64,962 | ₩65,323 | ₩63,681 | ₩63,975 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,708 | ₩65,123 | ₩62,774 | ₩65,016 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,695 | ₩64,696 | ₩63,455 | ₩64,055 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,508 | ₩64,055 | ₩62,894 | ₩63,615 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩63,855 | ₩64,989 | ₩63,334 | ₩64,028 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,469 | ₩64,469 | ₩62,721 | ₩63,575 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,044 | ₩67,044 | ₩64,602 | ₩64,669 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,751 | ₩67,618 | ₩66,057 | ₩66,390 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,311 | ₩67,311 | ₩65,029 | ₩66,764 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,538 | ₩67,952 | ₩66,791 | ₩66,964 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,325 | ₩68,205 | ₩66,537 | ₩67,458 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩66,884 | ₩67,845 | ₩66,564 | ₩67,271 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩67,912 | ₩68,459 | ₩65,990 | ₩67,204 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩65,910 | ₩67,832 | ₩65,696 | ₩66,938 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,230 | ₩66,230 | ₩64,362 | ₩65,616 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,696 | ₩67,338 | ₩65,136 | ₩66,777 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,681 | ₩65,576 | ₩63,428 | ₩65,550 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,295 | ₩64,575 | ₩62,961 | ₩63,788 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩65,977 | ₩65,977 | ₩64,202 | ₩64,616 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,616 | ₩66,430 | ₩65,056 | ₩65,456 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,777 | ₩66,711 | ₩65,056 | ₩65,777 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,682 | ₩66,724 | ₩64,682 | ₩66,217 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,722 | ₩65,296 | ₩63,668 | ₩64,095 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,696 | ₩66,577 | ₩63,801 | ₩64,335 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,164 | ₩66,444 | ₩64,909 | ₩65,870 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩67,898 | ₩69,059 | ₩66,831 | ₩67,151 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,352 | ₩68,712 | ₩66,978 | ₩67,138 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩69,860 | ₩70,060 | ₩67,885 | ₩68,606 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,154 | ₩71,208 | ₩69,927 | ₩70,247 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,380 | ₩70,861 | ₩67,765 | ₩70,581 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,755 | ₩71,795 | ₩68,445 | ₩69,593 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,817 | ₩72,009 | ₩65,817 | ₩71,582 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,772 | ₩65,736 | ₩60,772 | ₩65,430 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩64,869 | ₩64,896 | ₩61,813 | ₩63,588 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩68,846 | ₩68,846 | ₩63,975 | ₩64,535 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,621 | ₩71,982 | ₩69,420 | ₩70,380 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,833 | ₩71,141 | ₩69,833 | ₩70,167 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩69,993 | ₩71,355 | ₩69,126 | ₩70,260 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,086 | ₩69,086 | ₩68,085 | ₩68,926 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩68,846 | ₩69,460 | ₩67,792 | ₩68,205 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,380 | ₩70,207 | ₩68,966 | ₩69,500 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,527 | ₩70,527 | ₩69,286 | ₩70,047 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,606 | ₩71,034 | ₩68,552 | ₩69,620 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,819 | ₩70,354 | ₩68,659 | ₩68,979 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩67,885 | ₩67,885 | ₩66,524 | ₩67,098 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,004 | ₩67,965 | ₩66,497 | ₩67,418 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩68,993 | ₩69,273 | ₩67,925 | ₩67,952 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩69,927 | ₩70,300 | ₩68,552 | ₩68,993 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,593 | ₩69,633 | ₩68,432 | ₩69,273 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,781 | ₩70,781 | ₩68,032 | ₩69,059 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,315 | ₩72,315 | ₩69,833 | ₩70,380 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,062 | ₩72,289 | ₩70,914 | ₩71,702 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,075 | ₩73,717 | ₩72,062 | ₩72,182 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩72,929 | ₩73,330 | ₩70,060 | ₩72,983 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩72,943 | ₩73,570 | ₩70,661 | ₩72,809 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,185 | ₩75,185 | ₩74,064 | ₩74,117 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,772 | ₩76,412 | ₩75,171 | ₩75,705 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,357 | ₩75,865 | ₩73,677 | ₩75,612 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,225 | ₩76,412 | ₩74,371 | ₩76,065 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩76,933 | ₩77,053 | ₩74,851 | ₩75,291 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,573 | ₩78,534 | ₩76,973 | ₩77,613 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,668 | ₩78,988 | ₩77,040 | ₩77,427 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,467 | ₩78,801 | ₩77,106 | ₩78,561 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,454 | ₩78,454 | ₩76,679 | ₩77,720 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,014 | ₩78,588 | ₩77,133 | ₩78,534 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩76,986 | ₩77,520 | ₩76,239 | ₩77,360 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,626 | ₩78,147 | ₩76,506 | ₩76,999 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,372 | ₩77,093 | ₩75,211 | ₩76,399 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,477 | ₩76,719 | ₩74,477 | ₩76,386 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,064 | ₩75,705 | ₩73,503 | ₩74,824 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,116 | ₩74,264 | ₩72,569 | ₩73,436 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,356 | ₩73,370 | ₩72,009 | ₩72,529 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,462 | ₩73,450 | ₩72,235 | ₩72,315 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩71,848 | ₩73,663 | ₩71,795 | ₩72,863 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,288 | ₩72,876 | ₩71,275 | ₩71,795 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,647 | ₩72,155 | ₩69,993 | ₩71,688 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,245 | ₩70,100 | ₩68,072 | ₩69,940 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,617 | ₩68,592 | ₩64,335 | ₩68,512 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩65,857 | ₩67,525 | ₩65,857 | ₩67,284 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩65,923 | ₩66,684 | ₩64,962 | ₩66,671 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,430 | ₩66,671 | ₩65,176 | ₩65,897 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,458 | ₩68,245 | ₩65,897 | ₩66,270 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,165 | ₩69,153 | ₩67,658 | ₩68,112 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩67,912 | ₩68,512 | ₩67,244 | ₩67,578 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,511 | ₩68,926 | ₩67,418 | ₩67,912 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,204 | ₩67,631 | ₩65,243 | ₩66,924 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,723 | ₩65,923 | ₩64,949 | ₩65,870 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,576 | ₩66,831 | ₩65,323 | ₩66,417 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩64,962 | ₩66,377 | ₩64,882 | ₩65,630 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,163 | ₩65,710 | ₩64,736 | ₩64,909 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,563 | ₩65,923 | ₩64,002 | ₩64,589 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,388 | ₩65,536 | ₩63,388 | ₩65,243 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,594 | ₩70,661 | ₩62,961 | ₩63,868 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,737 | ₩72,262 | ₩66,737 | ₩71,181 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,683 | ₩67,778 | ₩64,469 | ₩67,538 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,827 | ₩65,990 | ₩62,761 | ₩65,510 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩62,947 | ₩64,589 | ₩62,774 | ₩62,814 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,227 | ₩63,601 | ₩62,147 | ₩63,094 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩62,974 | ₩63,788 | ₩62,080 | ₩62,374 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,747 | ₩63,668 | ₩61,693 | ₩63,041 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,627 | ₩62,627 | ₩61,826 | ₩62,080 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,000 | ₩62,694 | ₩61,653 | ₩62,640 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,013 | ₩62,427 | ₩61,479 | ₩62,000 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,040 | ₩62,227 | ₩61,413 | ₩62,080 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩61,973 | ₩62,761 | ₩61,973 | ₩62,053 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,600 | ₩62,187 | ₩61,226 | ₩61,866 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,774 | ₩63,174 | ₩61,853 | ₩62,000 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,027 | ₩63,281 | ₩62,027 | ₩62,414 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,148 | ₩63,641 | ₩62,093 | ₩62,187 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩62,934 | ₩63,668 | ₩62,560 | ₩63,001 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,414 | ₩63,761 | ₩62,200 | ₩62,881 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,827 | ₩64,442 | ₩62,827 | ₩63,188 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,238 | ₩63,121 | ₩60,238 | ₩62,907 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,213 | ₩62,027 | ₩60,492 | ₩60,759 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,187 | ₩62,600 | ₩61,173 | ₩61,226 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,040 | ₩62,747 | ₩61,453 | ₩61,680 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,586 | ₩63,188 | ₩61,586 | ₩62,067 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,519 | ₩61,773 | ₩60,345 | ₩61,413 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,158 | ₩60,212 | ₩59,358 | ₩60,158 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,224 | ₩60,225 | ₩59,198 | ₩59,638 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩59,931 | ₩60,092 | ₩59,198 | ₩59,358 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,117 | ₩60,278 | ₩59,117 | ₩59,611 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,103 | ₩59,625 | ₩57,876 | ₩59,158 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,503 | ₩58,237 | ₩57,369 | ₩57,743 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,074 | ₩58,597 | ₩55,074 | ₩57,983 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,302 | ₩57,236 | ₩56,088 | ₩56,275 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,355 | ₩56,689 | ₩55,795 | ₩56,062 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,381 | ₩56,996 | ₩55,221 | ₩56,155 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩56,876 | ₩57,316 | ₩55,541 | ₩55,621 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,168 | ₩57,263 | ₩55,261 | ₩57,249 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,862 | ₩57,516 | ₩55,968 | ₩56,435 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,035 | ₩57,783 | ₩56,035 | ₩56,862 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,756 | ₩57,810 | ₩56,328 | ₩56,408 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,796 | ₩58,277 | ₩57,356 | ₩57,529 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩56,889 | ₩57,863 | ₩56,048 | ₩57,476 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,622 | ₩57,489 | ₩56,475 | ₩56,916 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,741 | ₩56,916 | ₩55,594 | ₩56,849 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,247 | ₩55,915 | ₩54,660 | ₩55,675 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,728 | ₩55,981 | ₩54,634 | ₩55,835 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,127 | ₩56,649 | ₩54,620 | ₩55,741 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,821 | ₩56,996 | ₩54,740 | ₩55,101 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,554 | ₩57,436 | ₩51,017 | ₩56,048 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,812 | ₩61,586 | ₩59,998 | ₩60,399 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,826 | ₩61,826 | ₩60,906 | ₩60,986 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩60,959 | ₩61,773 | ₩60,866 | ₩61,306 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,039 | ₩61,479 | ₩60,318 | ₩60,479 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩60,959 | ₩61,880 | ₩60,719 | ₩60,812 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,052 | ₩61,960 | ₩60,786 | ₩61,066 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,119 | ₩61,439 | ₩60,732 | ₩61,213 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,265 | ₩61,199 | ₩60,265 | ₩60,412 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,720 | ₩62,120 | ₩60,545 | ₩60,679 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,226 | ₩61,893 | ₩60,652 | ₩61,226 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,371 | ₩61,066 | ₩59,224 | ₩60,639 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,384 | ₩60,252 | ₩59,131 | ₩60,185 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,719 | ₩60,892 | ₩58,557 | ₩58,584 | -3.52% | 30.2만 |
|---|