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 | ₩51,784 | ₩52,375 | ₩51,382 | ₩51,556 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,570 | ₩51,918 | ₩50,456 | ₩51,824 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,595 | ₩53,609 | ₩51,838 | ₩52,026 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,642 | ₩54,642 | ₩53,233 | ₩53,783 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,400 | ₩55,111 | ₩53,340 | ₩54,373 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,521 | ₩55,326 | ₩54,105 | ₩54,441 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,662 | ₩54,132 | ₩52,401 | ₩53,783 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,380 | ₩55,393 | ₩53,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,756 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,332 | ₩56,560 | ₩54,736 | ₩55,152 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩57,110 | ₩57,526 | ₩56,265 | ₩56,466 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,593 | ₩57,727 | ₩56,882 | ₩57,070 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,419 | ₩57,459 | ₩55,863 | ₩57,258 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,311 | ₩57,902 | ₩56,694 | ₩57,741 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,700 | ₩59,297 | ₩57,083 | ₩57,741 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,292 | ₩56,641 | ₩55,755 | ₩56,292 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩57,137 | ₩57,137 | ₩56,037 | ₩56,104 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,687 | ₩57,687 | ₩56,198 | ₩57,231 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,687 | ₩58,237 | ₩57,097 | ₩57,191 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,915 | ₩57,929 | ₩57,271 | ₩57,311 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩58,063 | ₩58,492 | ₩57,124 | ₩57,794 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,969 | ₩58,398 | ₩56,949 | ₩57,808 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,298 | ₩57,459 | ₩56,721 | ₩57,231 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,218 | ₩57,821 | ₩56,882 | ₩57,365 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,620 | ₩58,224 | ₩57,325 | ₩57,365 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩57,097 | ₩58,090 | ₩57,097 | ₩58,036 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,768 | ₩57,929 | ₩56,533 | ₩57,405 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,936 | ₩58,049 | ₩56,359 | ₩57,352 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,660 | ₩58,465 | ₩55,366 | ₩56,346 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,551 | ₩61,658 | ₩60,236 | ₩60,464 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩62,168 | ₩62,530 | ₩61,148 | ₩61,591 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,336 | ₩62,034 | ₩60,464 | ₩61,873 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,967 | ₩62,624 | ₩61,792 | ₩62,034 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,953 | ₩62,208 | ₩61,175 | ₩61,926 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,315 | ₩62,315 | ₩61,162 | ₩61,819 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,679 | ₩62,061 | ₩60,679 | ₩61,779 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,612 | ₩61,631 | ₩60,370 | ₩61,457 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩61,001 | ₩61,578 | ₩60,491 | ₩61,041 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,497 | ₩61,940 | ₩59,927 | ₩60,491 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,880 | ₩61,752 | ₩60,679 | ₩61,417 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,712 | ₩62,154 | ₩60,719 | ₩60,960 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,336 | ₩62,302 | ₩60,907 | ₩61,712 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩62,061 | ₩62,061 | ₩60,799 | ₩61,014 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩62,087 | ₩62,785 | ₩61,685 | ₩61,886 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,852 | ₩63,094 | ₩61,350 | ₩61,886 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,711 | ₩64,113 | ₩62,315 | ₩63,348 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,360 | ₩67,360 | ₩63,791 | ₩63,966 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,285 | ₩68,352 | ₩66,568 | ₩66,689 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,790 | ₩67,722 | ₩65,696 | ₩67,507 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,930 | ₩67,601 | ₩65,428 | ₩66,756 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,857 | ₩66,756 | ₩65,669 | ₩66,072 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,977 | ₩68,245 | ₩65,441 | ₩65,844 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩69,117 | ₩69,332 | ₩67,641 | ₩68,044 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,829 | ₩69,775 | ₩67,829 | ₩69,493 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,882 | ₩70,418 | ₩67,293 | ₩67,454 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,587 | ₩70,231 | ₩68,460 | ₩69,922 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,996 | ₩69,828 | ₩68,929 | ₩69,144 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,507 | ₩68,594 | ₩67,252 | ₩68,594 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,709 | ₩67,950 | ₩65,844 | ₩67,158 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,279 | ₩67,843 | ₩65,951 | ₩66,488 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,910 | ₩69,399 | ₩66,340 | ₩67,105 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩64,167 | ₩69,453 | ₩64,033 | ₩68,661 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,590 | ₩64,717 | ₩63,161 | ₩64,516 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,958 | ₩64,958 | ₩63,389 | ₩63,509 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,590 | ₩65,280 | ₩63,483 | ₩64,623 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,517 | ₩63,496 | ₩62,074 | ₩63,456 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,798 | ₩63,362 | ₩62,248 | ₩62,597 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩61,095 | ₩63,120 | ₩60,706 | ₩62,181 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,623 | ₩64,663 | ₩60,840 | ₩61,417 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,288 | ₩65,468 | ₩63,255 | ₩64,838 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,684 | ₩64,328 | ₩60,880 | ₩63,778 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,635 | ₩67,521 | ₩64,167 | ₩64,234 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,669 | ₩66,783 | ₩64,932 | ₩65,750 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩67,158 | ₩67,440 | ₩65,495 | ₩65,562 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,729 | ₩67,722 | ₩66,300 | ₩67,574 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,421 | ₩68,420 | ₩66,152 | ₩66,944 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,548 | ₩68,393 | ₩66,568 | ₩66,917 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,729 | ₩67,722 | ₩66,488 | ₩67,293 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,850 | ₩68,460 | ₩66,783 | ₩67,346 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,998 | ₩68,487 | ₩66,541 | ₩66,662 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,911 | ₩66,863 | ₩65,522 | ₩66,125 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,428 | ₩66,702 | ₩65,428 | ₩66,179 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,227 | ₩65,804 | ₩64,462 | ₩64,985 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,355 | ₩66,058 | ₩63,885 | ₩64,623 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,536 | ₩63,617 | ₩60,571 | ₩63,577 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,663 | ₩65,012 | ₩62,973 | ₩63,013 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,979 | ₩65,736 | ₩63,979 | ₩64,395 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,442 | ₩64,623 | ₩63,295 | ₩63,362 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩63,053 | ₩63,966 | ₩62,557 | ₩62,906 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,966 | ₩64,127 | ₩62,624 | ₩62,839 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,651 | ₩63,603 | ₩62,396 | ₩62,866 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,940 | ₩63,375 | ₩61,618 | ₩63,067 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,396 | ₩62,745 | ₩61,189 | ₩61,819 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,979 | ₩64,328 | ₩63,174 | ₩63,201 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,475 | ₩65,025 | ₩63,885 | ₩64,261 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩65,186 | ₩65,763 | ₩64,663 | ₩64,824 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,596 | ₩65,280 | ₩64,167 | ₩64,797 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,307 | ₩65,669 | ₩64,019 | ₩64,314 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩64,046 | ₩65,468 | ₩63,107 | ₩65,361 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩64,033 | ₩65,039 | ₩63,791 | ₩64,395 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,845 | ₩64,395 | ₩63,228 | ₩63,952 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩64,194 | ₩65,334 | ₩63,670 | ₩64,368 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,811 | ₩64,811 | ₩63,053 | ₩63,912 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,400 | ₩67,400 | ₩64,945 | ₩65,012 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩67,105 | ₩67,977 | ₩66,407 | ₩66,743 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,668 | ₩67,668 | ₩65,374 | ₩67,118 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,896 | ₩68,312 | ₩67,145 | ₩67,319 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,682 | ₩68,567 | ₩66,890 | ₩67,816 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,239 | ₩68,205 | ₩66,917 | ₩67,628 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,272 | ₩68,822 | ₩66,340 | ₩67,561 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,260 | ₩68,191 | ₩66,045 | ₩67,293 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,582 | ₩66,582 | ₩64,703 | ₩65,965 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩66,045 | ₩67,695 | ₩65,482 | ₩67,132 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩64,019 | ₩65,924 | ₩63,764 | ₩65,897 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,636 | ₩64,918 | ₩63,295 | ₩64,127 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,327 | ₩66,327 | ₩64,542 | ₩64,958 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,965 | ₩66,783 | ₩65,401 | ₩65,804 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩66,125 | ₩67,065 | ₩65,401 | ₩66,125 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩65,025 | ₩67,078 | ₩65,025 | ₩66,568 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩65,066 | ₩65,643 | ₩64,006 | ₩64,435 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩66,045 | ₩66,930 | ₩64,140 | ₩64,677 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,515 | ₩66,796 | ₩65,253 | ₩66,219 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,259 | ₩69,426 | ₩67,185 | ₩67,507 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,715 | ₩69,077 | ₩67,333 | ₩67,494 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,231 | ₩70,432 | ₩68,245 | ₩68,970 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,526 | ₩71,586 | ₩70,298 | ₩70,620 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,748 | ₩71,237 | ₩68,124 | ₩70,955 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩72,136 | ₩72,176 | ₩68,809 | ₩69,962 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩66,166 | ₩72,391 | ₩66,166 | ₩71,961 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩61,095 | ₩66,085 | ₩61,095 | ₩65,777 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,213 | ₩65,240 | ₩62,141 | ₩63,925 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩69,211 | ₩69,211 | ₩64,314 | ₩64,878 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,995 | ₩72,364 | ₩69,788 | ₩70,754 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩70,204 | ₩71,519 | ₩70,204 | ₩70,539 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,365 | ₩71,733 | ₩69,493 | ₩70,633 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,453 | ₩69,453 | ₩68,446 | ₩69,292 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩69,211 | ₩69,828 | ₩68,151 | ₩68,567 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,748 | ₩70,579 | ₩69,332 | ₩69,868 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,901 | ₩70,901 | ₩69,654 | ₩70,418 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,970 | ₩71,411 | ₩68,916 | ₩69,989 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩69,184 | ₩70,727 | ₩69,023 | ₩69,345 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,245 | ₩68,245 | ₩66,877 | ₩67,454 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,360 | ₩68,326 | ₩66,850 | ₩67,776 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,359 | ₩69,640 | ₩68,285 | ₩68,312 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,298 | ₩70,673 | ₩68,916 | ₩69,359 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,962 | ₩70,003 | ₩68,795 | ₩69,640 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩71,156 | ₩71,156 | ₩68,393 | ₩69,426 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,699 | ₩72,699 | ₩70,204 | ₩70,754 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,444 | ₩72,672 | ₩71,290 | ₩72,082 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,458 | ₩74,108 | ₩72,444 | ₩72,565 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,316 | ₩73,719 | ₩70,432 | ₩73,370 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,330 | ₩73,960 | ₩71,036 | ₩73,196 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,583 | ₩75,583 | ₩74,457 | ₩74,510 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩76,174 | ₩76,818 | ₩75,570 | ₩76,107 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,752 | ₩76,268 | ₩74,068 | ₩76,013 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,624 | ₩76,818 | ₩74,765 | ₩76,469 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,341 | ₩77,462 | ₩75,248 | ₩75,691 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,985 | ₩78,951 | ₩77,381 | ₩78,025 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩79,085 | ₩79,407 | ₩77,448 | ₩77,837 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,878 | ₩79,219 | ₩77,515 | ₩78,978 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,870 | ₩78,870 | ₩77,086 | ₩78,132 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,428 | ₩79,004 | ₩77,542 | ₩78,951 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,395 | ₩77,931 | ₩76,643 | ₩77,770 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩77,032 | ₩78,562 | ₩76,912 | ₩77,408 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,777 | ₩77,502 | ₩75,610 | ₩76,804 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,872 | ₩77,126 | ₩74,872 | ₩76,791 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,457 | ₩76,107 | ₩73,893 | ₩75,221 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,504 | ₩74,658 | ₩72,954 | ₩73,826 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,739 | ₩73,759 | ₩72,391 | ₩72,914 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,847 | ₩73,839 | ₩72,619 | ₩72,699 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,230 | ₩74,054 | ₩72,176 | ₩73,249 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,666 | ₩73,263 | ₩71,653 | ₩72,176 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩71,022 | ₩72,538 | ₩70,365 | ₩72,069 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,607 | ₩70,472 | ₩68,433 | ₩70,311 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,971 | ₩68,956 | ₩64,677 | ₩68,876 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,206 | ₩67,883 | ₩66,206 | ₩67,641 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,273 | ₩67,038 | ₩65,307 | ₩67,024 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,783 | ₩67,024 | ₩65,522 | ₩66,246 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,816 | ₩68,607 | ₩66,246 | ₩66,622 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,527 | ₩69,520 | ₩68,017 | ₩68,473 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,272 | ₩68,876 | ₩67,601 | ₩67,937 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,870 | ₩69,292 | ₩67,776 | ₩68,272 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,555 | ₩67,990 | ₩65,589 | ₩67,279 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩66,072 | ₩66,273 | ₩65,294 | ₩66,219 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,924 | ₩67,185 | ₩65,669 | ₩66,769 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,307 | ₩66,729 | ₩65,227 | ₩65,978 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,508 | ₩66,058 | ₩65,079 | ₩65,253 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,911 | ₩66,273 | ₩64,341 | ₩64,932 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,724 | ₩65,884 | ₩63,724 | ₩65,589 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,969 | ₩71,036 | ₩63,295 | ₩64,207 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩67,091 | ₩72,645 | ₩67,091 | ₩71,559 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩66,032 | ₩68,138 | ₩64,811 | ₩67,896 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩63,161 | ₩66,340 | ₩63,094 | ₩65,857 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,281 | ₩64,932 | ₩63,107 | ₩63,147 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,557 | ₩63,939 | ₩62,476 | ₩63,429 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,308 | ₩64,127 | ₩62,409 | ₩62,705 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩63,080 | ₩64,006 | ₩62,020 | ₩63,375 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,959 | ₩62,959 | ₩62,154 | ₩62,409 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,329 | ₩63,026 | ₩61,980 | ₩62,973 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,342 | ₩62,758 | ₩61,806 | ₩62,329 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,369 | ₩62,557 | ₩61,739 | ₩62,409 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,302 | ₩63,094 | ₩62,302 | ₩62,383 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,926 | ₩62,517 | ₩61,551 | ₩62,195 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩63,107 | ₩63,509 | ₩62,181 | ₩62,329 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,356 | ₩63,617 | ₩62,356 | ₩62,745 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,483 | ₩63,979 | ₩62,423 | ₩62,517 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,268 | ₩64,006 | ₩62,892 | ₩63,335 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,751 | ₩64,100 | ₩62,530 | ₩63,214 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩63,161 | ₩64,784 | ₩63,161 | ₩63,523 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,558 | ₩63,456 | ₩60,558 | ₩63,241 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,537 | ₩62,356 | ₩60,813 | ₩61,081 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,517 | ₩62,933 | ₩61,497 | ₩61,551 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,369 | ₩63,080 | ₩61,779 | ₩62,007 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,913 | ₩63,523 | ₩61,913 | ₩62,396 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,840 | ₩62,101 | ₩60,665 | ₩61,739 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,478 | ₩60,531 | ₩59,673 | ₩60,478 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,538 | ₩60,545 | ₩59,512 | ₩59,954 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,249 | ₩60,410 | ₩59,512 | ₩59,673 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,431 | ₩60,598 | ₩59,431 | ₩59,927 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,412 | ₩59,941 | ₩58,183 | ₩59,471 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,808 | ₩58,546 | ₩57,674 | ₩58,049 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,366 | ₩58,908 | ₩55,366 | ₩58,291 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,600 | ₩57,540 | ₩56,386 | ₩56,574 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,654 | ₩56,989 | ₩56,091 | ₩56,359 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,675 | ₩57,298 | ₩55,514 | ₩56,453 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,177 | ₩57,620 | ₩55,836 | ₩55,916 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,466 | ₩57,566 | ₩55,554 | ₩57,553 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩57,164 | ₩57,821 | ₩56,265 | ₩56,735 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,332 | ₩58,090 | ₩56,332 | ₩57,164 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩58,063 | ₩58,116 | ₩56,627 | ₩56,708 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩58,103 | ₩58,586 | ₩57,660 | ₩57,835 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,191 | ₩58,170 | ₩56,346 | ₩57,781 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,922 | ₩57,794 | ₩56,775 | ₩57,218 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩56,037 | ₩57,218 | ₩55,889 | ₩57,150 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,541 | ₩56,211 | ₩54,950 | ₩55,970 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩56,024 | ₩56,278 | ₩54,923 | ₩56,131 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,420 | ₩56,949 | ₩54,910 | ₩56,037 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩56,117 | ₩57,298 | ₩55,031 | ₩55,393 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,849 | ₩57,741 | ₩51,288 | ₩56,346 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩61,135 | ₩61,913 | ₩60,317 | ₩60,719 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩62,154 | ₩62,154 | ₩61,229 | ₩61,309 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,282 | ₩62,101 | ₩61,189 | ₩61,631 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,363 | ₩61,806 | ₩60,639 | ₩60,799 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,282 | ₩62,208 | ₩61,041 | ₩61,135 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,376 | ₩62,289 | ₩61,108 | ₩61,390 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,443 | ₩61,765 | ₩61,054 | ₩61,537 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,585 | ₩61,524 | ₩60,585 | ₩60,732 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩62,047 | ₩62,450 | ₩60,867 | ₩61,001 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,551 | ₩62,222 | ₩60,974 | ₩61,551 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,686 | ₩61,390 | ₩59,538 | ₩60,960 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,699 | ₩60,571 | ₩59,445 | ₩60,504 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩61,041 | ₩61,215 | ₩58,868 | ₩58,894 | -3.52% | 30.2만 |
|---|