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 | ₩51,488 | ₩52,075 | ₩51,088 | ₩51,261 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,274 | ₩51,621 | ₩50,167 | ₩51,528 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,289 | ₩53,302 | ₩51,541 | ₩51,728 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,329 | ₩54,329 | ₩52,928 | ₩53,475 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,089 | ₩54,796 | ₩53,035 | ₩54,062 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,209 | ₩55,009 | ₩53,795 | ₩54,129 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,355 | ₩53,822 | ₩52,101 | ₩53,475 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,063 | ₩55,076 | ₩53,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,449 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,010 | ₩56,236 | ₩54,422 | ₩54,836 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,783 | ₩57,197 | ₩55,943 | ₩56,143 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,263 | ₩57,397 | ₩56,557 | ₩56,743 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,090 | ₩57,130 | ₩55,543 | ₩56,930 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩56,983 | ₩57,570 | ₩56,370 | ₩57,410 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,370 | ₩58,957 | ₩56,757 | ₩57,410 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩55,970 | ₩56,316 | ₩55,436 | ₩55,970 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,810 | ₩56,810 | ₩55,716 | ₩55,783 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,357 | ₩57,357 | ₩55,876 | ₩56,903 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,357 | ₩57,904 | ₩56,770 | ₩56,863 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,584 | ₩57,597 | ₩56,943 | ₩56,983 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,730 | ₩58,157 | ₩56,797 | ₩57,464 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,637 | ₩58,064 | ₩56,623 | ₩57,477 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩56,970 | ₩57,130 | ₩56,396 | ₩56,903 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩56,890 | ₩57,490 | ₩56,557 | ₩57,037 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,290 | ₩57,890 | ₩56,997 | ₩57,037 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,770 | ₩57,757 | ₩56,770 | ₩57,704 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,437 | ₩57,597 | ₩56,210 | ₩57,077 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,610 | ₩57,717 | ₩56,036 | ₩57,023 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,330 | ₩58,130 | ₩55,049 | ₩56,023 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,198 | ₩61,305 | ₩59,891 | ₩60,118 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,812 | ₩62,172 | ₩60,798 | ₩61,238 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩60,985 | ₩61,679 | ₩60,118 | ₩61,519 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,612 | ₩62,266 | ₩61,439 | ₩61,679 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,599 | ₩61,852 | ₩60,825 | ₩61,572 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩61,959 | ₩61,959 | ₩60,812 | ₩61,465 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,331 | ₩61,705 | ₩60,331 | ₩61,425 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,265 | ₩61,278 | ₩60,025 | ₩61,105 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,652 | ₩61,225 | ₩60,145 | ₩60,692 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,145 | ₩61,585 | ₩59,584 | ₩60,145 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,531 | ₩61,398 | ₩60,331 | ₩61,065 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,358 | ₩61,799 | ₩60,371 | ₩60,612 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩60,985 | ₩61,945 | ₩60,558 | ₩61,358 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,705 | ₩61,705 | ₩60,451 | ₩60,665 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,732 | ₩62,426 | ₩61,332 | ₩61,532 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,492 | ₩62,732 | ₩60,998 | ₩61,532 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,346 | ₩63,746 | ₩61,959 | ₩62,986 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩66,974 | ₩66,974 | ₩63,426 | ₩63,599 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩67,894 | ₩67,961 | ₩66,187 | ₩66,307 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,413 | ₩67,334 | ₩65,320 | ₩67,121 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,547 | ₩67,214 | ₩65,053 | ₩66,374 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,480 | ₩66,374 | ₩65,293 | ₩65,694 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,588 | ₩67,854 | ₩65,067 | ₩65,467 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,721 | ₩68,935 | ₩67,254 | ₩67,654 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,441 | ₩69,375 | ₩67,441 | ₩69,095 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,482 | ₩70,015 | ₩66,907 | ₩67,067 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,188 | ₩69,829 | ₩68,068 | ₩69,522 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,601 | ₩69,428 | ₩68,535 | ₩68,748 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,121 | ₩68,201 | ₩66,867 | ₩68,201 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,321 | ₩67,561 | ₩65,467 | ₩66,774 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩66,894 | ₩67,454 | ₩65,574 | ₩66,107 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,521 | ₩69,002 | ₩65,960 | ₩66,721 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,799 | ₩69,055 | ₩63,666 | ₩68,268 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,226 | ₩64,346 | ₩62,799 | ₩64,146 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,586 | ₩64,586 | ₩63,026 | ₩63,146 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,226 | ₩64,907 | ₩63,119 | ₩64,253 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,159 | ₩63,133 | ₩61,719 | ₩63,093 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,439 | ₩62,999 | ₩61,892 | ₩62,239 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,745 | ₩62,759 | ₩60,358 | ₩61,825 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,253 | ₩64,293 | ₩60,491 | ₩61,065 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩63,920 | ₩65,093 | ₩62,892 | ₩64,466 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,319 | ₩63,960 | ₩60,531 | ₩63,413 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,254 | ₩67,134 | ₩63,799 | ₩63,866 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,293 | ₩66,401 | ₩64,560 | ₩65,373 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,774 | ₩67,054 | ₩65,120 | ₩65,187 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,347 | ₩67,334 | ₩65,920 | ₩67,188 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,040 | ₩68,028 | ₩65,774 | ₩66,561 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,161 | ₩68,001 | ₩66,187 | ₩66,534 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,347 | ₩67,334 | ₩66,107 | ₩66,907 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,467 | ₩68,068 | ₩66,401 | ₩66,961 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,614 | ₩68,095 | ₩66,160 | ₩66,280 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,534 | ₩66,481 | ₩65,147 | ₩65,747 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,053 | ₩66,321 | ₩65,053 | ₩65,800 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩64,853 | ₩65,427 | ₩64,093 | ₩64,613 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩63,986 | ₩65,680 | ₩63,519 | ₩64,253 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,173 | ₩63,253 | ₩60,225 | ₩63,213 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,293 | ₩64,640 | ₩62,612 | ₩62,652 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,613 | ₩65,360 | ₩63,613 | ₩64,026 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,079 | ₩64,253 | ₩62,932 | ₩62,999 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,692 | ₩63,599 | ₩62,199 | ₩62,546 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,599 | ₩63,759 | ₩62,266 | ₩62,479 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,292 | ₩63,239 | ₩62,039 | ₩62,506 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,585 | ₩63,012 | ₩61,265 | ₩62,706 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,039 | ₩62,386 | ₩60,838 | ₩61,465 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,613 | ₩63,960 | ₩62,812 | ₩62,839 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,106 | ₩64,653 | ₩63,519 | ₩63,893 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,813 | ₩65,387 | ₩64,293 | ₩64,453 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,226 | ₩64,907 | ₩63,799 | ₩64,426 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩64,933 | ₩65,293 | ₩63,653 | ₩63,946 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,679 | ₩65,093 | ₩62,746 | ₩64,987 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,666 | ₩64,667 | ₩63,426 | ₩64,026 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,479 | ₩64,026 | ₩62,866 | ₩63,586 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩63,826 | ₩64,960 | ₩63,306 | ₩64,000 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,440 | ₩64,440 | ₩62,692 | ₩63,546 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,014 | ₩67,014 | ₩64,573 | ₩64,640 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,721 | ₩67,588 | ₩66,027 | ₩66,361 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,281 | ₩67,281 | ₩65,000 | ₩66,734 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,508 | ₩67,921 | ₩66,761 | ₩66,934 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,294 | ₩68,175 | ₩66,507 | ₩67,428 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩66,854 | ₩67,814 | ₩66,534 | ₩67,241 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩67,881 | ₩68,428 | ₩65,960 | ₩67,174 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩65,880 | ₩67,801 | ₩65,667 | ₩66,907 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,200 | ₩66,200 | ₩64,333 | ₩65,587 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,667 | ₩67,308 | ₩65,107 | ₩66,747 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,653 | ₩65,547 | ₩63,399 | ₩65,520 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,266 | ₩64,546 | ₩62,932 | ₩63,759 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩65,947 | ₩65,947 | ₩64,173 | ₩64,586 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,587 | ₩66,401 | ₩65,027 | ₩65,427 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,747 | ₩66,681 | ₩65,027 | ₩65,747 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,653 | ₩66,694 | ₩64,653 | ₩66,187 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,693 | ₩65,267 | ₩63,639 | ₩64,066 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,667 | ₩66,547 | ₩63,773 | ₩64,306 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,134 | ₩66,414 | ₩64,880 | ₩65,840 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩67,868 | ₩69,028 | ₩66,801 | ₩67,121 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,321 | ₩68,681 | ₩66,947 | ₩67,108 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩69,829 | ₩70,029 | ₩67,854 | ₩68,575 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,122 | ₩71,176 | ₩69,895 | ₩70,215 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,348 | ₩70,829 | ₩67,734 | ₩70,549 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,723 | ₩71,763 | ₩68,415 | ₩69,562 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,787 | ₩71,976 | ₩65,787 | ₩71,549 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,745 | ₩65,707 | ₩60,745 | ₩65,400 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩64,840 | ₩64,867 | ₩61,785 | ₩63,559 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩68,815 | ₩68,815 | ₩63,946 | ₩64,506 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,589 | ₩71,949 | ₩69,388 | ₩70,349 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,802 | ₩71,109 | ₩69,802 | ₩70,135 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩69,962 | ₩71,323 | ₩69,095 | ₩70,229 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,055 | ₩69,055 | ₩68,055 | ₩68,895 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩68,815 | ₩69,428 | ₩67,761 | ₩68,175 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,348 | ₩70,175 | ₩68,935 | ₩69,468 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,496 | ₩70,496 | ₩69,255 | ₩70,015 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,575 | ₩71,002 | ₩68,521 | ₩69,589 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,788 | ₩70,322 | ₩68,628 | ₩68,948 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩67,854 | ₩67,854 | ₩66,494 | ₩67,067 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩66,974 | ₩67,935 | ₩66,467 | ₩67,388 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩68,962 | ₩69,242 | ₩67,894 | ₩67,921 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩69,895 | ₩70,269 | ₩68,521 | ₩68,962 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,562 | ₩69,602 | ₩68,401 | ₩69,242 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,749 | ₩70,749 | ₩68,001 | ₩69,028 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,283 | ₩72,283 | ₩69,802 | ₩70,349 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,030 | ₩72,256 | ₩70,882 | ₩71,669 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,043 | ₩73,684 | ₩72,030 | ₩72,150 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩72,897 | ₩73,297 | ₩70,029 | ₩72,950 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩72,910 | ₩73,537 | ₩70,629 | ₩72,776 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,151 | ₩75,151 | ₩74,030 | ₩74,084 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,738 | ₩76,378 | ₩75,137 | ₩75,671 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,324 | ₩75,831 | ₩73,644 | ₩75,578 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,191 | ₩76,378 | ₩74,337 | ₩76,031 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩76,898 | ₩77,018 | ₩74,817 | ₩75,258 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,538 | ₩78,499 | ₩76,938 | ₩77,578 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,632 | ₩78,952 | ₩77,005 | ₩77,392 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,432 | ₩78,766 | ₩77,072 | ₩78,526 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,419 | ₩78,419 | ₩76,645 | ₩77,685 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩77,979 | ₩78,552 | ₩77,098 | ₩78,499 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩76,952 | ₩77,485 | ₩76,205 | ₩77,325 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,591 | ₩78,112 | ₩76,471 | ₩76,965 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,338 | ₩77,058 | ₩75,177 | ₩76,365 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,444 | ₩76,685 | ₩74,444 | ₩76,351 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,030 | ₩75,671 | ₩73,470 | ₩74,791 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,083 | ₩74,230 | ₩72,536 | ₩73,403 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,323 | ₩73,337 | ₩71,976 | ₩72,496 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,430 | ₩73,417 | ₩72,203 | ₩72,283 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩71,816 | ₩73,630 | ₩71,763 | ₩72,830 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,256 | ₩72,843 | ₩71,243 | ₩71,763 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,616 | ₩72,123 | ₩69,962 | ₩71,656 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,215 | ₩70,069 | ₩68,041 | ₩69,909 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,587 | ₩68,561 | ₩64,306 | ₩68,481 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩65,827 | ₩67,494 | ₩65,827 | ₩67,254 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩65,894 | ₩66,654 | ₩64,933 | ₩66,641 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,401 | ₩66,641 | ₩65,147 | ₩65,867 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,428 | ₩68,215 | ₩65,867 | ₩66,240 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,135 | ₩69,122 | ₩67,628 | ₩68,081 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩67,881 | ₩68,481 | ₩67,214 | ₩67,548 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,481 | ₩68,895 | ₩67,388 | ₩67,881 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,174 | ₩67,601 | ₩65,213 | ₩66,894 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,694 | ₩65,894 | ₩64,920 | ₩65,840 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,547 | ₩66,801 | ₩65,293 | ₩66,387 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩64,933 | ₩66,347 | ₩64,853 | ₩65,600 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,133 | ₩65,680 | ₩64,707 | ₩64,880 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,534 | ₩65,894 | ₩63,973 | ₩64,560 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,359 | ₩65,507 | ₩63,359 | ₩65,213 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,562 | ₩70,629 | ₩62,932 | ₩63,839 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,707 | ₩72,230 | ₩66,707 | ₩71,149 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,654 | ₩67,748 | ₩64,440 | ₩67,508 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,799 | ₩65,960 | ₩62,732 | ₩65,480 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩62,919 | ₩64,560 | ₩62,746 | ₩62,786 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,199 | ₩63,573 | ₩62,119 | ₩63,066 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩62,946 | ₩63,759 | ₩62,052 | ₩62,346 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,719 | ₩63,639 | ₩61,665 | ₩63,012 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,599 | ₩62,599 | ₩61,799 | ₩62,052 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩61,972 | ₩62,666 | ₩61,625 | ₩62,612 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩61,985 | ₩62,399 | ₩61,452 | ₩61,972 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,012 | ₩62,199 | ₩61,385 | ₩62,052 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩61,945 | ₩62,732 | ₩61,945 | ₩62,025 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,572 | ₩62,159 | ₩61,198 | ₩61,839 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,746 | ₩63,146 | ₩61,825 | ₩61,972 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩61,999 | ₩63,253 | ₩61,999 | ₩62,386 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,119 | ₩63,613 | ₩62,065 | ₩62,159 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩62,906 | ₩63,639 | ₩62,532 | ₩62,972 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,386 | ₩63,733 | ₩62,172 | ₩62,852 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,799 | ₩64,413 | ₩62,799 | ₩63,159 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,211 | ₩63,093 | ₩60,211 | ₩62,879 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,185 | ₩61,999 | ₩60,465 | ₩60,732 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,159 | ₩62,572 | ₩61,145 | ₩61,198 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,012 | ₩62,719 | ₩61,425 | ₩61,652 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,559 | ₩63,159 | ₩61,559 | ₩62,039 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,491 | ₩61,745 | ₩60,318 | ₩61,385 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,131 | ₩60,185 | ₩59,331 | ₩60,131 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,198 | ₩60,198 | ₩59,171 | ₩59,611 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩59,905 | ₩60,065 | ₩59,171 | ₩59,331 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,091 | ₩60,251 | ₩59,091 | ₩59,584 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,077 | ₩59,598 | ₩57,850 | ₩59,131 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,477 | ₩58,211 | ₩57,344 | ₩57,717 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,049 | ₩58,571 | ₩55,049 | ₩57,957 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,276 | ₩57,210 | ₩56,063 | ₩56,250 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,330 | ₩56,663 | ₩55,770 | ₩56,036 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,356 | ₩56,970 | ₩55,196 | ₩56,130 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩56,850 | ₩57,290 | ₩55,516 | ₩55,596 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,143 | ₩57,237 | ₩55,236 | ₩57,223 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,837 | ₩57,490 | ₩55,943 | ₩56,410 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,010 | ₩57,757 | ₩56,010 | ₩56,837 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,730 | ₩57,784 | ₩56,303 | ₩56,383 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,770 | ₩58,251 | ₩57,330 | ₩57,504 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩56,863 | ₩57,837 | ₩56,023 | ₩57,450 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,597 | ₩57,464 | ₩56,450 | ₩56,890 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,716 | ₩56,890 | ₩55,569 | ₩56,823 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,223 | ₩55,890 | ₩54,636 | ₩55,649 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,703 | ₩55,956 | ₩54,609 | ₩55,810 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,103 | ₩56,623 | ₩54,596 | ₩55,716 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,796 | ₩56,970 | ₩54,716 | ₩55,076 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,529 | ₩57,410 | ₩50,994 | ₩56,023 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,785 | ₩61,559 | ₩59,971 | ₩60,371 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,799 | ₩61,799 | ₩60,878 | ₩60,958 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩60,932 | ₩61,745 | ₩60,838 | ₩61,278 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,012 | ₩61,452 | ₩60,291 | ₩60,451 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩60,932 | ₩61,852 | ₩60,692 | ₩60,785 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,025 | ₩61,932 | ₩60,758 | ₩61,038 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,092 | ₩61,412 | ₩60,705 | ₩61,185 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,238 | ₩61,172 | ₩60,238 | ₩60,385 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,692 | ₩62,092 | ₩60,518 | ₩60,652 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,198 | ₩61,865 | ₩60,625 | ₩61,198 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,344 | ₩61,038 | ₩59,198 | ₩60,612 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,358 | ₩60,225 | ₩59,104 | ₩60,158 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,692 | ₩60,865 | ₩58,531 | ₩58,557 | -3.52% | 30.2만 |
|---|