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 | ₩51,692 | ₩52,282 | ₩51,291 | ₩51,465 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,478 | ₩51,826 | ₩50,367 | ₩51,733 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,500 | ₩53,514 | ₩51,746 | ₩51,933 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,545 | ₩54,545 | ₩53,139 | ₩53,688 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,304 | ₩55,014 | ₩53,246 | ₩54,277 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,424 | ₩55,228 | ₩54,009 | ₩54,344 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,567 | ₩54,036 | ₩52,308 | ₩53,688 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,281 | ₩55,295 | ₩53,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,661 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,232 | ₩56,460 | ₩54,639 | ₩55,054 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩57,009 | ₩57,424 | ₩56,165 | ₩56,366 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,491 | ₩57,625 | ₩56,781 | ₩56,969 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,317 | ₩57,357 | ₩55,763 | ₩57,156 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,210 | ₩57,799 | ₩56,594 | ₩57,638 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,598 | ₩59,192 | ₩56,982 | ₩57,638 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,192 | ₩56,540 | ₩55,656 | ₩56,192 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩57,036 | ₩57,036 | ₩55,938 | ₩56,005 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,585 | ₩57,585 | ₩56,098 | ₩57,129 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,585 | ₩58,134 | ₩56,996 | ₩57,089 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,812 | ₩57,826 | ₩57,170 | ₩57,210 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,960 | ₩58,388 | ₩57,022 | ₩57,692 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,866 | ₩58,295 | ₩56,848 | ₩57,705 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,196 | ₩57,357 | ₩56,621 | ₩57,129 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,116 | ₩57,719 | ₩56,781 | ₩57,263 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,518 | ₩58,120 | ₩57,223 | ₩57,263 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,996 | ₩57,986 | ₩56,996 | ₩57,933 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,665 | ₩57,826 | ₩56,433 | ₩57,304 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,835 | ₩57,946 | ₩56,259 | ₩57,250 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,558 | ₩58,361 | ₩55,268 | ₩56,246 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,442 | ₩61,549 | ₩60,129 | ₩60,357 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩62,058 | ₩62,419 | ₩61,040 | ₩61,482 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,227 | ₩61,924 | ₩60,357 | ₩61,763 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,857 | ₩62,513 | ₩61,683 | ₩61,924 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,843 | ₩62,098 | ₩61,067 | ₩61,817 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,205 | ₩62,205 | ₩61,053 | ₩61,709 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,571 | ₩61,950 | ₩60,571 | ₩61,669 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,504 | ₩61,522 | ₩60,263 | ₩61,348 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,893 | ₩61,468 | ₩60,384 | ₩60,933 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,388 | ₩61,830 | ₩59,821 | ₩60,384 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,772 | ₩61,642 | ₩60,571 | ₩61,308 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,602 | ₩62,044 | ₩60,611 | ₩60,852 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,227 | ₩62,192 | ₩60,799 | ₩61,602 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,950 | ₩61,950 | ₩60,692 | ₩60,906 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,977 | ₩62,674 | ₩61,575 | ₩61,776 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,741 | ₩62,982 | ₩61,241 | ₩61,776 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,598 | ₩63,999 | ₩62,205 | ₩63,236 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,240 | ₩67,240 | ₩63,678 | ₩63,852 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,164 | ₩68,231 | ₩66,450 | ₩66,571 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,673 | ₩67,602 | ₩65,580 | ₩67,388 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,812 | ₩67,481 | ₩65,312 | ₩66,638 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,740 | ₩66,638 | ₩65,553 | ₩65,955 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,856 | ₩68,124 | ₩65,325 | ₩65,727 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,995 | ₩69,209 | ₩67,521 | ₩67,923 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,709 | ₩69,651 | ₩67,709 | ₩69,370 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,758 | ₩70,294 | ₩67,173 | ₩67,334 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,463 | ₩70,106 | ₩68,338 | ₩69,798 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,874 | ₩69,704 | ₩68,807 | ₩69,021 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,388 | ₩68,472 | ₩67,133 | ₩68,472 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,588 | ₩67,829 | ₩65,727 | ₩67,039 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,160 | ₩67,722 | ₩65,834 | ₩66,370 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,789 | ₩69,276 | ₩66,222 | ₩66,986 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩64,053 | ₩69,329 | ₩63,919 | ₩68,539 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,477 | ₩64,602 | ₩63,049 | ₩64,401 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,843 | ₩64,843 | ₩63,276 | ₩63,397 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,477 | ₩65,164 | ₩63,370 | ₩64,508 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,406 | ₩63,383 | ₩61,964 | ₩63,343 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,687 | ₩63,249 | ₩62,138 | ₩62,486 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,986 | ₩63,008 | ₩60,598 | ₩62,071 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,508 | ₩64,548 | ₩60,732 | ₩61,308 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,174 | ₩65,352 | ₩63,142 | ₩64,723 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,571 | ₩64,214 | ₩60,772 | ₩63,665 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,517 | ₩67,401 | ₩64,053 | ₩64,120 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,553 | ₩66,664 | ₩64,816 | ₩65,633 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩67,039 | ₩67,321 | ₩65,379 | ₩65,446 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,611 | ₩67,602 | ₩66,182 | ₩67,454 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,303 | ₩68,298 | ₩66,035 | ₩66,825 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,428 | ₩68,271 | ₩66,450 | ₩66,798 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,611 | ₩67,602 | ₩66,370 | ₩67,173 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,731 | ₩68,338 | ₩66,664 | ₩67,227 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,879 | ₩68,365 | ₩66,423 | ₩66,544 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,794 | ₩66,745 | ₩65,406 | ₩66,008 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,312 | ₩66,584 | ₩65,312 | ₩66,062 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,111 | ₩65,687 | ₩64,348 | ₩64,870 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,240 | ₩65,941 | ₩63,772 | ₩64,508 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,424 | ₩63,504 | ₩60,464 | ₩63,464 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,548 | ₩64,897 | ₩62,861 | ₩62,901 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,865 | ₩65,620 | ₩63,865 | ₩64,281 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,330 | ₩64,508 | ₩63,183 | ₩63,249 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,941 | ₩63,852 | ₩62,446 | ₩62,794 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,852 | ₩64,013 | ₩62,513 | ₩62,727 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,540 | ₩63,491 | ₩62,285 | ₩62,754 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,830 | ₩63,263 | ₩61,509 | ₩62,955 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,285 | ₩62,633 | ₩61,080 | ₩61,709 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,865 | ₩64,214 | ₩63,062 | ₩63,089 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,361 | ₩64,910 | ₩63,772 | ₩64,147 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩65,071 | ₩65,647 | ₩64,548 | ₩64,709 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,482 | ₩65,164 | ₩64,053 | ₩64,682 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,191 | ₩65,553 | ₩63,906 | ₩64,200 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,932 | ₩65,352 | ₩62,995 | ₩65,245 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,919 | ₩64,923 | ₩63,678 | ₩64,281 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,732 | ₩64,281 | ₩63,116 | ₩63,839 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩64,080 | ₩65,218 | ₩63,557 | ₩64,254 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,696 | ₩64,696 | ₩62,941 | ₩63,799 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,280 | ₩67,280 | ₩64,830 | ₩64,897 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,986 | ₩67,856 | ₩66,289 | ₩66,624 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,548 | ₩67,548 | ₩65,258 | ₩66,999 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,776 | ₩68,191 | ₩67,026 | ₩67,200 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,562 | ₩68,445 | ₩66,772 | ₩67,696 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,120 | ₩68,084 | ₩66,798 | ₩67,508 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,151 | ₩68,700 | ₩66,222 | ₩67,441 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,142 | ₩68,071 | ₩65,928 | ₩67,173 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,464 | ₩66,464 | ₩64,589 | ₩65,847 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,928 | ₩67,575 | ₩65,365 | ₩67,013 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,906 | ₩65,807 | ₩63,651 | ₩65,781 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,522 | ₩64,803 | ₩63,183 | ₩64,013 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,209 | ₩66,209 | ₩64,428 | ₩64,843 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,847 | ₩66,664 | ₩65,285 | ₩65,687 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩66,008 | ₩66,946 | ₩65,285 | ₩66,008 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,910 | ₩66,959 | ₩64,910 | ₩66,450 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,950 | ₩65,526 | ₩63,892 | ₩64,321 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,928 | ₩66,812 | ₩64,026 | ₩64,562 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,397 | ₩66,678 | ₩65,138 | ₩66,102 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,137 | ₩69,303 | ₩67,066 | ₩67,388 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,593 | ₩68,954 | ₩67,213 | ₩67,374 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,106 | ₩70,307 | ₩68,124 | ₩68,847 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,401 | ₩71,459 | ₩70,173 | ₩70,494 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,624 | ₩71,110 | ₩68,004 | ₩70,829 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩72,008 | ₩72,048 | ₩68,687 | ₩69,838 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩66,048 | ₩72,262 | ₩66,048 | ₩71,834 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,986 | ₩65,968 | ₩60,986 | ₩65,660 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,098 | ₩65,124 | ₩62,031 | ₩63,812 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩69,088 | ₩69,088 | ₩64,200 | ₩64,763 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,869 | ₩72,235 | ₩69,664 | ₩70,628 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩70,079 | ₩71,392 | ₩70,079 | ₩70,414 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,240 | ₩71,606 | ₩69,370 | ₩70,508 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,329 | ₩69,329 | ₩68,325 | ₩69,169 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩69,088 | ₩69,704 | ₩68,030 | ₩68,445 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,624 | ₩70,454 | ₩69,209 | ₩69,744 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,776 | ₩70,776 | ₩69,530 | ₩70,294 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,847 | ₩71,285 | ₩68,794 | ₩69,865 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩69,062 | ₩70,602 | ₩68,901 | ₩69,222 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,124 | ₩68,124 | ₩66,758 | ₩67,334 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,240 | ₩68,204 | ₩66,731 | ₩67,655 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,236 | ₩69,517 | ₩68,164 | ₩68,191 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,173 | ₩70,548 | ₩68,794 | ₩69,236 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,838 | ₩69,878 | ₩68,673 | ₩69,517 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩71,030 | ₩71,030 | ₩68,271 | ₩69,303 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,570 | ₩72,570 | ₩70,079 | ₩70,628 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,316 | ₩72,543 | ₩71,164 | ₩71,954 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,329 | ₩73,976 | ₩72,316 | ₩72,436 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,186 | ₩73,588 | ₩70,307 | ₩73,240 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,200 | ₩73,829 | ₩70,910 | ₩73,066 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,449 | ₩75,449 | ₩74,324 | ₩74,378 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩76,039 | ₩76,681 | ₩75,436 | ₩75,972 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,619 | ₩76,132 | ₩73,936 | ₩75,878 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,490 | ₩76,681 | ₩74,633 | ₩76,333 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,204 | ₩77,324 | ₩75,115 | ₩75,557 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,847 | ₩78,811 | ₩77,244 | ₩77,887 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,945 | ₩79,266 | ₩77,311 | ₩77,699 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,739 | ₩79,079 | ₩77,378 | ₩78,838 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,730 | ₩78,730 | ₩76,949 | ₩77,994 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,288 | ₩78,864 | ₩77,405 | ₩78,811 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,257 | ₩77,793 | ₩76,507 | ₩77,632 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,896 | ₩78,422 | ₩76,775 | ₩77,271 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,641 | ₩77,364 | ₩75,476 | ₩76,668 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,740 | ₩76,989 | ₩74,740 | ₩76,655 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,324 | ₩75,972 | ₩73,762 | ₩75,088 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,374 | ₩74,525 | ₩72,825 | ₩73,695 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,610 | ₩73,628 | ₩72,262 | ₩72,784 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,717 | ₩73,708 | ₩72,490 | ₩72,570 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,101 | ₩73,923 | ₩72,048 | ₩73,119 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,539 | ₩73,133 | ₩71,526 | ₩72,048 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,896 | ₩72,409 | ₩70,240 | ₩71,941 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,486 | ₩70,347 | ₩68,312 | ₩70,186 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,852 | ₩68,834 | ₩64,562 | ₩68,754 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,089 | ₩67,763 | ₩66,089 | ₩67,521 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,155 | ₩66,919 | ₩65,191 | ₩66,905 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,664 | ₩66,905 | ₩65,406 | ₩66,129 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,696 | ₩68,486 | ₩66,129 | ₩66,504 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,405 | ₩69,396 | ₩67,896 | ₩68,352 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,151 | ₩68,754 | ₩67,481 | ₩67,816 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,749 | ₩69,169 | ₩67,655 | ₩68,151 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,437 | ₩67,870 | ₩65,473 | ₩67,160 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,955 | ₩66,155 | ₩65,178 | ₩66,102 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,807 | ₩67,066 | ₩65,553 | ₩66,651 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,191 | ₩66,611 | ₩65,111 | ₩65,861 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,392 | ₩65,941 | ₩64,964 | ₩65,138 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,794 | ₩66,155 | ₩64,227 | ₩64,816 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,611 | ₩65,767 | ₩63,611 | ₩65,473 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,843 | ₩70,910 | ₩63,183 | ₩64,093 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,972 | ₩72,517 | ₩66,972 | ₩71,432 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,914 | ₩68,017 | ₩64,696 | ₩67,776 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩63,049 | ₩66,222 | ₩62,982 | ₩65,740 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,169 | ₩64,816 | ₩62,995 | ₩63,035 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,446 | ₩63,825 | ₩62,366 | ₩63,316 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,196 | ₩64,013 | ₩62,299 | ₩62,593 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,968 | ₩63,892 | ₩61,910 | ₩63,263 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,848 | ₩62,848 | ₩62,044 | ₩62,299 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,218 | ₩62,915 | ₩61,870 | ₩62,861 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,232 | ₩62,647 | ₩61,696 | ₩62,218 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,258 | ₩62,446 | ₩61,629 | ₩62,299 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,192 | ₩62,982 | ₩62,192 | ₩62,272 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,817 | ₩62,406 | ₩61,442 | ₩62,084 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,995 | ₩63,397 | ₩62,071 | ₩62,218 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,245 | ₩63,504 | ₩62,245 | ₩62,633 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,370 | ₩63,865 | ₩62,312 | ₩62,406 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,156 | ₩63,892 | ₩62,781 | ₩63,223 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,638 | ₩63,986 | ₩62,419 | ₩63,102 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩63,049 | ₩64,669 | ₩63,049 | ₩63,410 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,451 | ₩63,343 | ₩60,451 | ₩63,129 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,428 | ₩62,245 | ₩60,705 | ₩60,973 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,406 | ₩62,821 | ₩61,388 | ₩61,442 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,258 | ₩62,968 | ₩61,669 | ₩61,897 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,803 | ₩63,410 | ₩61,803 | ₩62,285 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,732 | ₩61,991 | ₩60,558 | ₩61,629 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,370 | ₩60,424 | ₩59,567 | ₩60,370 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,433 | ₩60,437 | ₩59,406 | ₩59,848 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,143 | ₩60,303 | ₩59,406 | ₩59,567 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,326 | ₩60,491 | ₩59,326 | ₩59,821 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,308 | ₩59,835 | ₩58,080 | ₩59,366 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,705 | ₩58,442 | ₩57,571 | ₩57,946 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,268 | ₩58,803 | ₩55,268 | ₩58,187 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,500 | ₩57,437 | ₩56,286 | ₩56,473 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,554 | ₩56,888 | ₩55,991 | ₩56,259 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,576 | ₩57,196 | ₩55,415 | ₩56,353 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,076 | ₩57,518 | ₩55,737 | ₩55,817 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,366 | ₩57,464 | ₩55,455 | ₩57,451 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩57,062 | ₩57,719 | ₩56,165 | ₩56,634 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,232 | ₩57,986 | ₩56,232 | ₩57,062 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,960 | ₩58,013 | ₩56,527 | ₩56,607 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩58,000 | ₩58,482 | ₩57,558 | ₩57,732 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,089 | ₩58,067 | ₩56,246 | ₩57,678 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,821 | ₩57,692 | ₩56,674 | ₩57,116 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,938 | ₩57,116 | ₩55,790 | ₩57,049 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,442 | ₩56,112 | ₩54,853 | ₩55,871 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,924 | ₩56,179 | ₩54,826 | ₩56,031 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,322 | ₩56,848 | ₩54,813 | ₩55,938 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩56,018 | ₩57,196 | ₩54,933 | ₩55,295 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,750 | ₩57,638 | ₩51,197 | ₩56,246 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩61,026 | ₩61,803 | ₩60,210 | ₩60,611 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩62,044 | ₩62,044 | ₩61,120 | ₩61,201 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,174 | ₩61,991 | ₩61,080 | ₩61,522 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,254 | ₩61,696 | ₩60,531 | ₩60,692 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,174 | ₩62,098 | ₩60,933 | ₩61,026 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,267 | ₩62,178 | ₩61,000 | ₩61,281 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,334 | ₩61,656 | ₩60,946 | ₩61,428 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,477 | ₩61,415 | ₩60,477 | ₩60,625 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,937 | ₩62,339 | ₩60,759 | ₩60,893 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,442 | ₩62,111 | ₩60,866 | ₩61,442 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,580 | ₩61,281 | ₩59,433 | ₩60,852 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,594 | ₩60,464 | ₩59,339 | ₩60,397 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,933 | ₩61,107 | ₩58,763 | ₩58,790 | -3.52% | 30.2만 |
|---|