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 | ₩51,638 | ₩52,227 | ₩51,237 | ₩51,411 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,424 | ₩51,772 | ₩50,314 | ₩51,678 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,444 | ₩53,458 | ₩51,692 | ₩51,879 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,488 | ₩54,488 | ₩53,083 | ₩53,632 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,247 | ₩54,956 | ₩53,190 | ₩54,220 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,367 | ₩55,170 | ₩53,953 | ₩54,287 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,511 | ₩53,979 | ₩52,254 | ₩53,632 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,224 | ₩55,237 | ₩53,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,605 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,173 | ₩56,401 | ₩54,581 | ₩54,996 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,949 | ₩57,364 | ₩56,106 | ₩56,307 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,431 | ₩57,565 | ₩56,722 | ₩56,909 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,257 | ₩57,297 | ₩55,705 | ₩57,096 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,150 | ₩57,739 | ₩56,535 | ₩57,578 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,538 | ₩59,130 | ₩56,923 | ₩57,578 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,133 | ₩56,481 | ₩55,598 | ₩56,133 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,976 | ₩56,976 | ₩55,879 | ₩55,946 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,525 | ₩57,525 | ₩56,040 | ₩57,070 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,525 | ₩58,073 | ₩56,936 | ₩57,030 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,752 | ₩57,765 | ₩57,110 | ₩57,150 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,899 | ₩58,327 | ₩56,963 | ₩57,632 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,805 | ₩58,234 | ₩56,789 | ₩57,645 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,137 | ₩57,297 | ₩56,561 | ₩57,070 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,056 | ₩57,658 | ₩56,722 | ₩57,203 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,458 | ₩58,060 | ₩57,163 | ₩57,203 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,936 | ₩57,926 | ₩56,936 | ₩57,872 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,605 | ₩57,765 | ₩56,374 | ₩57,244 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,775 | ₩57,886 | ₩56,200 | ₩57,190 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,498 | ₩58,300 | ₩55,210 | ₩56,187 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,377 | ₩61,484 | ₩60,066 | ₩60,294 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,993 | ₩62,354 | ₩60,976 | ₩61,417 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,163 | ₩61,859 | ₩60,294 | ₩61,698 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,792 | ₩62,448 | ₩61,618 | ₩61,859 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,779 | ₩62,033 | ₩61,003 | ₩61,752 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,140 | ₩62,140 | ₩60,989 | ₩61,645 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,508 | ₩61,886 | ₩60,508 | ₩61,605 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,441 | ₩61,458 | ₩60,200 | ₩61,284 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,829 | ₩61,404 | ₩60,321 | ₩60,869 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,324 | ₩61,765 | ₩59,759 | ₩60,321 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,708 | ₩61,578 | ₩60,508 | ₩61,244 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,538 | ₩61,979 | ₩60,548 | ₩60,789 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,163 | ₩62,127 | ₩60,735 | ₩61,538 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,886 | ₩61,886 | ₩60,628 | ₩60,842 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,912 | ₩62,608 | ₩61,511 | ₩61,712 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,675 | ₩62,916 | ₩61,177 | ₩61,712 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,531 | ₩63,933 | ₩62,140 | ₩63,170 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,170 | ₩67,170 | ₩63,611 | ₩63,785 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,093 | ₩68,160 | ₩66,381 | ₩66,501 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,605 | ₩67,531 | ₩65,511 | ₩67,317 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,742 | ₩67,411 | ₩65,244 | ₩66,568 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,672 | ₩66,568 | ₩65,484 | ₩65,886 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,785 | ₩68,053 | ₩65,257 | ₩65,658 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,922 | ₩69,136 | ₩67,451 | ₩67,852 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,638 | ₩69,578 | ₩67,638 | ₩69,297 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,685 | ₩70,220 | ₩67,103 | ₩67,264 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,391 | ₩70,033 | ₩68,267 | ₩69,725 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,802 | ₩69,631 | ₩68,735 | ₩68,949 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,317 | ₩68,401 | ₩67,063 | ₩68,401 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,518 | ₩67,759 | ₩65,658 | ₩66,969 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,090 | ₩67,652 | ₩65,765 | ₩66,300 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,718 | ₩69,203 | ₩66,153 | ₩66,916 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,986 | ₩69,257 | ₩63,852 | ₩68,468 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,411 | ₩64,535 | ₩62,983 | ₩64,334 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,775 | ₩64,775 | ₩63,210 | ₩63,331 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,411 | ₩65,096 | ₩63,304 | ₩64,441 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,341 | ₩63,317 | ₩61,899 | ₩63,277 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,621 | ₩63,183 | ₩62,073 | ₩62,421 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,923 | ₩62,943 | ₩60,535 | ₩62,006 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,441 | ₩64,481 | ₩60,668 | ₩61,244 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,106 | ₩65,284 | ₩63,076 | ₩64,655 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,504 | ₩64,147 | ₩60,708 | ₩63,598 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,448 | ₩67,330 | ₩63,986 | ₩64,053 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,484 | ₩66,595 | ₩64,749 | ₩65,565 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,969 | ₩67,250 | ₩65,310 | ₩65,377 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,541 | ₩67,531 | ₩66,113 | ₩67,384 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,233 | ₩68,227 | ₩65,966 | ₩66,755 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,357 | ₩68,200 | ₩66,381 | ₩66,728 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,541 | ₩67,531 | ₩66,300 | ₩67,103 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,662 | ₩68,267 | ₩66,595 | ₩67,157 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,809 | ₩68,294 | ₩66,354 | ₩66,474 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,725 | ₩66,675 | ₩65,337 | ₩65,939 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,244 | ₩66,514 | ₩65,244 | ₩65,993 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,043 | ₩65,618 | ₩64,280 | ₩64,802 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,173 | ₩65,872 | ₩63,705 | ₩64,441 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,357 | ₩63,438 | ₩60,401 | ₩63,397 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,481 | ₩64,829 | ₩62,795 | ₩62,836 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,799 | ₩65,551 | ₩63,799 | ₩64,213 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,264 | ₩64,441 | ₩63,116 | ₩63,183 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,876 | ₩63,785 | ₩62,381 | ₩62,729 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,785 | ₩63,946 | ₩62,448 | ₩62,662 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,474 | ₩63,424 | ₩62,220 | ₩62,688 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,765 | ₩63,197 | ₩61,444 | ₩62,889 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,220 | ₩62,568 | ₩61,016 | ₩61,645 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,799 | ₩64,147 | ₩62,996 | ₩63,023 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,294 | ₩64,842 | ₩63,705 | ₩64,080 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩65,003 | ₩65,578 | ₩64,481 | ₩64,642 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,414 | ₩65,096 | ₩63,986 | ₩64,615 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,123 | ₩65,484 | ₩63,839 | ₩64,133 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,866 | ₩65,284 | ₩62,929 | ₩65,177 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,852 | ₩64,856 | ₩63,611 | ₩64,213 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,665 | ₩64,213 | ₩63,050 | ₩63,772 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩64,013 | ₩65,150 | ₩63,491 | ₩64,187 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,628 | ₩64,628 | ₩62,876 | ₩63,732 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,210 | ₩67,210 | ₩64,762 | ₩64,829 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,916 | ₩67,785 | ₩66,220 | ₩66,555 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,478 | ₩67,478 | ₩65,190 | ₩66,929 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,705 | ₩68,120 | ₩66,956 | ₩67,130 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,491 | ₩68,374 | ₩66,702 | ₩67,625 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,050 | ₩68,013 | ₩66,728 | ₩67,437 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,080 | ₩68,628 | ₩66,153 | ₩67,371 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,073 | ₩67,999 | ₩65,859 | ₩67,103 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,394 | ₩66,394 | ₩64,521 | ₩65,779 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,859 | ₩67,504 | ₩65,297 | ₩66,943 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,839 | ₩65,739 | ₩63,585 | ₩65,712 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,454 | ₩64,735 | ₩63,116 | ₩63,946 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,140 | ₩66,140 | ₩64,361 | ₩64,775 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,779 | ₩66,595 | ₩65,217 | ₩65,618 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,939 | ₩66,876 | ₩65,217 | ₩65,939 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,842 | ₩66,889 | ₩64,842 | ₩66,381 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,882 | ₩65,458 | ₩63,825 | ₩64,254 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,859 | ₩66,742 | ₩63,959 | ₩64,494 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,327 | ₩66,608 | ₩65,070 | ₩66,033 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,066 | ₩69,230 | ₩66,996 | ₩67,317 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,521 | ₩68,882 | ₩67,143 | ₩67,304 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,033 | ₩70,233 | ₩68,053 | ₩68,775 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,327 | ₩71,384 | ₩70,100 | ₩70,421 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,551 | ₩71,036 | ₩67,932 | ₩70,755 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,932 | ₩71,973 | ₩68,615 | ₩69,765 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,979 | ₩72,187 | ₩65,979 | ₩71,759 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,923 | ₩65,899 | ₩60,923 | ₩65,591 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,029 | ₩65,056 | ₩61,966 | ₩63,745 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩69,016 | ₩69,016 | ₩64,133 | ₩64,695 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,795 | ₩72,160 | ₩69,591 | ₩70,555 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩70,006 | ₩71,317 | ₩70,006 | ₩70,340 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,167 | ₩71,531 | ₩69,297 | ₩70,434 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,257 | ₩69,257 | ₩68,254 | ₩69,096 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩69,016 | ₩69,631 | ₩67,959 | ₩68,374 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,551 | ₩70,381 | ₩69,136 | ₩69,672 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,702 | ₩70,702 | ₩69,458 | ₩70,220 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,775 | ₩71,210 | ₩68,722 | ₩69,792 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,989 | ₩70,528 | ₩68,829 | ₩69,150 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,053 | ₩68,053 | ₩66,688 | ₩67,264 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,170 | ₩68,133 | ₩66,662 | ₩67,585 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,163 | ₩69,444 | ₩68,093 | ₩68,120 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,100 | ₩70,474 | ₩68,722 | ₩69,163 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,765 | ₩69,805 | ₩68,601 | ₩69,444 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,956 | ₩70,956 | ₩68,200 | ₩69,230 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,494 | ₩72,494 | ₩70,006 | ₩70,555 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,240 | ₩72,468 | ₩71,090 | ₩71,879 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,253 | ₩73,899 | ₩72,240 | ₩72,361 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,110 | ₩73,511 | ₩70,233 | ₩73,163 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,123 | ₩73,752 | ₩70,835 | ₩72,989 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,371 | ₩75,371 | ₩74,247 | ₩74,300 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,959 | ₩76,601 | ₩75,357 | ₩75,892 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,541 | ₩76,053 | ₩73,859 | ₩75,799 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,411 | ₩76,601 | ₩74,554 | ₩76,253 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,123 | ₩77,243 | ₩75,036 | ₩75,478 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,765 | ₩78,728 | ₩77,163 | ₩77,805 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,862 | ₩79,183 | ₩77,230 | ₩77,618 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,658 | ₩78,996 | ₩77,297 | ₩78,755 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,648 | ₩78,648 | ₩76,869 | ₩77,912 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,207 | ₩78,782 | ₩77,324 | ₩78,728 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,177 | ₩77,712 | ₩76,427 | ₩77,551 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,815 | ₩78,340 | ₩76,695 | ₩77,190 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,561 | ₩77,284 | ₩75,397 | ₩76,588 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,662 | ₩76,909 | ₩74,662 | ₩76,575 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,247 | ₩75,892 | ₩73,685 | ₩75,009 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,297 | ₩74,447 | ₩72,748 | ₩73,618 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,534 | ₩73,551 | ₩72,187 | ₩72,708 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,641 | ₩73,631 | ₩72,414 | ₩72,494 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,026 | ₩73,845 | ₩71,973 | ₩73,043 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,464 | ₩73,056 | ₩71,451 | ₩71,973 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,822 | ₩72,334 | ₩70,167 | ₩71,866 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,414 | ₩70,274 | ₩68,240 | ₩70,113 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,782 | ₩68,762 | ₩64,494 | ₩68,682 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,019 | ₩67,692 | ₩66,019 | ₩67,451 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,086 | ₩66,849 | ₩65,123 | ₩66,835 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,595 | ₩66,835 | ₩65,337 | ₩66,060 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,625 | ₩68,414 | ₩66,060 | ₩66,434 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,334 | ₩69,324 | ₩67,825 | ₩68,280 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,080 | ₩68,682 | ₩67,411 | ₩67,745 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,678 | ₩69,096 | ₩67,585 | ₩68,080 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,367 | ₩67,799 | ₩65,404 | ₩67,090 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,886 | ₩66,086 | ₩65,110 | ₩66,033 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,739 | ₩66,996 | ₩65,484 | ₩66,581 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,123 | ₩66,541 | ₩65,043 | ₩65,792 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,324 | ₩65,872 | ₩64,896 | ₩65,070 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,725 | ₩66,086 | ₩64,160 | ₩64,749 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,545 | ₩65,698 | ₩63,545 | ₩65,404 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,769 | ₩70,835 | ₩63,116 | ₩64,026 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,902 | ₩72,441 | ₩66,902 | ₩71,357 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,846 | ₩67,946 | ₩64,628 | ₩67,705 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,983 | ₩66,153 | ₩62,916 | ₩65,672 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,103 | ₩64,749 | ₩62,929 | ₩62,969 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,381 | ₩63,759 | ₩62,300 | ₩63,250 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,130 | ₩63,946 | ₩62,234 | ₩62,528 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,902 | ₩63,825 | ₩61,846 | ₩63,197 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,782 | ₩62,782 | ₩61,979 | ₩62,234 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,153 | ₩62,849 | ₩61,805 | ₩62,795 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,167 | ₩62,581 | ₩61,632 | ₩62,153 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,193 | ₩62,381 | ₩61,565 | ₩62,234 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,127 | ₩62,916 | ₩62,127 | ₩62,207 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,752 | ₩62,341 | ₩61,377 | ₩62,019 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,929 | ₩63,331 | ₩62,006 | ₩62,153 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,180 | ₩63,438 | ₩62,180 | ₩62,568 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,304 | ₩63,799 | ₩62,247 | ₩62,341 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,090 | ₩63,825 | ₩62,715 | ₩63,157 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,571 | ₩63,919 | ₩62,354 | ₩63,036 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,983 | ₩64,601 | ₩62,983 | ₩63,344 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,387 | ₩63,277 | ₩60,387 | ₩63,063 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,364 | ₩62,180 | ₩60,642 | ₩60,909 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,341 | ₩62,755 | ₩61,324 | ₩61,377 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,193 | ₩62,902 | ₩61,605 | ₩61,832 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,739 | ₩63,344 | ₩61,739 | ₩62,220 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,668 | ₩61,926 | ₩60,494 | ₩61,565 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,307 | ₩60,361 | ₩59,504 | ₩60,307 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,371 | ₩60,374 | ₩59,344 | ₩59,785 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,080 | ₩60,240 | ₩59,344 | ₩59,504 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,264 | ₩60,428 | ₩59,264 | ₩59,759 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,247 | ₩59,772 | ₩58,020 | ₩59,304 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,645 | ₩58,381 | ₩57,511 | ₩57,886 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,210 | ₩58,742 | ₩55,210 | ₩58,127 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,441 | ₩57,377 | ₩56,227 | ₩56,414 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,494 | ₩56,829 | ₩55,933 | ₩56,200 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,518 | ₩57,137 | ₩55,357 | ₩56,294 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,016 | ₩57,458 | ₩55,678 | ₩55,759 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,307 | ₩57,404 | ₩55,397 | ₩57,391 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩57,003 | ₩57,658 | ₩56,106 | ₩56,575 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,173 | ₩57,926 | ₩56,173 | ₩57,003 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,899 | ₩57,953 | ₩56,468 | ₩56,548 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,939 | ₩58,421 | ₩57,498 | ₩57,672 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,030 | ₩58,006 | ₩56,187 | ₩57,618 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,762 | ₩57,632 | ₩56,615 | ₩57,056 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,879 | ₩57,056 | ₩55,732 | ₩56,989 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,384 | ₩56,053 | ₩54,795 | ₩55,812 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,866 | ₩56,120 | ₩54,769 | ₩55,973 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,264 | ₩56,789 | ₩54,755 | ₩55,879 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,959 | ₩57,137 | ₩54,876 | ₩55,237 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,692 | ₩57,578 | ₩51,143 | ₩56,187 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,963 | ₩61,739 | ₩60,147 | ₩60,548 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,979 | ₩61,979 | ₩61,056 | ₩61,137 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,110 | ₩61,926 | ₩61,016 | ₩61,458 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,190 | ₩61,632 | ₩60,468 | ₩60,628 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,110 | ₩62,033 | ₩60,869 | ₩60,963 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,203 | ₩62,113 | ₩60,936 | ₩61,217 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,270 | ₩61,591 | ₩60,882 | ₩61,364 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,414 | ₩61,351 | ₩60,414 | ₩60,561 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,872 | ₩62,274 | ₩60,695 | ₩60,829 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,377 | ₩62,046 | ₩60,802 | ₩61,377 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,518 | ₩61,217 | ₩59,371 | ₩60,789 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,531 | ₩60,401 | ₩59,277 | ₩60,334 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,869 | ₩61,043 | ₩58,702 | ₩58,729 | -3.52% | 30.2만 |
|---|