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 | ₩51,631 | ₩52,219 | ₩51,229 | ₩51,403 | -0.44% | 25.2만 |
| 2026.10.08 | ₩51,417 | ₩51,764 | ₩50,306 | ₩51,671 | +0.49% | 35.3만 |
| 2026.10.07 | ₩53,436 | ₩53,450 | ₩51,684 | ₩51,871 | -2.93% | 45.1만 |
| 2026.10.06 | ₩54,480 | ₩54,480 | ₩53,075 | ₩53,624 | -1.57% | 30.9만 |
| 2026.10.05 | ₩54,239 | ₩54,948 | ₩53,182 | ₩54,212 | -0.05% | 32.3만 |
| 2026.10.02 | ₩54,359 | ₩55,162 | ₩53,945 | ₩54,279 | -0.15% | 39.8만 |
| 2026.10.01 | ₩53,503 | ₩53,971 | ₩52,246 | ₩53,624 | +0.23% | 42.5만 |
| 2026.09.30 | ₩55,215 | ₩55,229 | ₩53,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,597 |
| -2.93% |
| 48.5만 |
| 2026.09.29 | ₩56,165 | ₩56,392 | ₩54,573 | ₩54,988 | -2.10% | 42.2만 |
|---|
| 2026.09.28 | ₩56,941 | ₩57,355 | ₩56,098 | ₩56,299 | -1.13% | 28.8만 |
|---|
| 2026.09.25 | ₩57,422 | ₩57,556 | ₩56,713 | ₩56,901 | -0.91% | 30.8만 |
|---|
| 2026.09.24 | ₩57,248 | ₩57,289 | ₩55,697 | ₩57,088 | -0.28% | 37.9만 |
|---|
| 2026.09.23 | ₩57,141 | ₩57,730 | ₩56,526 | ₩57,569 | +0.75% | 63.6만 |
|---|
| 2026.09.22 | ₩57,529 | ₩59,121 | ₩56,914 | ₩57,569 | +0.07% | 54만 |
|---|
| 2026.09.21 | ₩56,125 | ₩56,473 | ₩55,590 | ₩56,125 | 0.00% | 26.8만 |
|---|
| 2026.09.18 | ₩56,968 | ₩56,968 | ₩55,871 | ₩55,938 | -1.81% | 84.1만 |
|---|
| 2026.09.17 | ₩57,516 | ₩57,516 | ₩56,031 | ₩57,061 | -0.79% | 28.2만 |
|---|
| 2026.09.16 | ₩57,516 | ₩58,064 | ₩56,927 | ₩57,021 | -0.86% | 79.4만 |
|---|
| 2026.09.15 | ₩57,743 | ₩57,757 | ₩57,101 | ₩57,141 | -1.04% | 28.6만 |
|---|
| 2026.09.14 | ₩57,890 | ₩58,318 | ₩56,954 | ₩57,623 | -0.46% | 37.4만 |
|---|
| 2026.09.11 | ₩57,797 | ₩58,225 | ₩56,780 | ₩57,636 | -0.28% | 35.2만 |
|---|
| 2026.09.10 | ₩57,128 | ₩57,289 | ₩56,553 | ₩57,061 | -0.12% | 28.3만 |
|---|
| 2026.09.09 | ₩57,048 | ₩57,650 | ₩56,713 | ₩57,195 | +0.26% | 31만 |
|---|
| 2026.09.08 | ₩57,449 | ₩58,051 | ₩57,155 | ₩57,195 | -0.44% | 36.6만 |
|---|
| 2026.09.04 | ₩56,927 | ₩57,917 | ₩56,927 | ₩57,864 | +1.64% | 25.4만 |
|---|
| 2026.09.03 | ₩57,596 | ₩57,757 | ₩56,366 | ₩57,235 | -0.63% | 35.3만 |
|---|
| 2026.09.02 | ₩56,767 | ₩57,877 | ₩56,192 | ₩57,182 | +0.73% | 53.3만 |
|---|
| 2026.09.01 | ₩57,489 | ₩58,292 | ₩55,202 | ₩56,178 | -2.28% | 94.3만 |
|---|
| 2026.08.31 | ₩61,368 | ₩61,475 | ₩60,057 | ₩60,285 | -1.77% | 26.2만 |
|---|
| 2026.08.28 | ₩61,983 | ₩62,345 | ₩60,967 | ₩61,408 | -0.93% | 28.7만 |
|---|
| 2026.08.27 | ₩61,154 | ₩61,850 | ₩60,285 | ₩61,689 | +0.87% | 25만 |
|---|
| 2026.08.26 | ₩61,783 | ₩62,438 | ₩61,609 | ₩61,850 | +0.11% | 21만 |
|---|
| 2026.08.25 | ₩61,769 | ₩62,024 | ₩60,994 | ₩61,743 | -0.04% | 18.3만 |
|---|
| 2026.08.24 | ₩62,131 | ₩62,131 | ₩60,980 | ₩61,636 | -0.80% | 18.1만 |
|---|
| 2026.08.21 | ₩60,499 | ₩61,876 | ₩60,499 | ₩61,596 | +1.81% | 24.9만 |
|---|
| 2026.08.20 | ₩60,432 | ₩61,448 | ₩60,191 | ₩61,275 | +1.39% | 20.4만 |
|---|
| 2026.08.19 | ₩60,820 | ₩61,395 | ₩60,311 | ₩60,860 | +0.07% | 25.5만 |
|---|
| 2026.08.18 | ₩61,315 | ₩61,756 | ₩59,750 | ₩60,311 | -1.64% | 64.5만 |
|---|
| 2026.08.17 | ₩60,699 | ₩61,569 | ₩60,499 | ₩61,234 | +0.88% | 26.9만 |
|---|
| 2026.08.14 | ₩61,529 | ₩61,970 | ₩60,539 | ₩60,780 | -1.22% | 32.7만 |
|---|
| 2026.08.13 | ₩61,154 | ₩62,117 | ₩60,726 | ₩61,529 | +0.61% | 35만 |
|---|
| 2026.08.12 | ₩61,876 | ₩61,876 | ₩60,619 | ₩60,833 | -1.69% | 40.7만 |
|---|
| 2026.08.11 | ₩61,903 | ₩62,599 | ₩61,502 | ₩61,703 | -0.32% | 51.6만 |
|---|
| 2026.08.10 | ₩62,666 | ₩62,906 | ₩61,168 | ₩61,703 | -1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩63,522 | ₩63,923 | ₩62,131 | ₩63,161 | -0.57% | 42.3만 |
|---|
| 2026.08.06 | ₩67,160 | ₩67,160 | ₩63,602 | ₩63,776 | -5.04% | 44.6만 |
|---|
| 2026.08.05 | ₩68,083 | ₩68,150 | ₩66,371 | ₩66,491 | -2.34% | 20.3만 |
|---|
| 2026.08.04 | ₩65,595 | ₩67,521 | ₩65,501 | ₩67,307 | +2.61% | 33만 |
|---|
| 2026.08.03 | ₩66,732 | ₩67,401 | ₩65,234 | ₩66,558 | -0.26% | 27.1만 |
|---|
| 2026.07.31 | ₩65,662 | ₩66,558 | ₩65,475 | ₩65,876 | +0.33% | 45만 |
|---|
| 2026.07.30 | ₩67,775 | ₩68,043 | ₩65,247 | ₩65,648 | -3.14% | 28.9만 |
|---|
| 2026.07.29 | ₩68,912 | ₩69,126 | ₩67,441 | ₩67,842 | -1.55% | 38.6만 |
|---|
| 2026.07.28 | ₩67,628 | ₩69,568 | ₩67,628 | ₩69,287 | +2.45% | 45.6만 |
|---|
| 2026.07.27 | ₩69,675 | ₩70,210 | ₩67,093 | ₩67,254 | -3.47% | 33.5만 |
|---|
| 2026.07.24 | ₩69,380 | ₩70,022 | ₩68,257 | ₩69,715 | +0.48% | 33.5만 |
|---|
| 2026.07.23 | ₩68,792 | ₩69,621 | ₩68,725 | ₩68,939 | +0.21% | 43만 |
|---|
| 2026.07.22 | ₩67,307 | ₩68,390 | ₩67,053 | ₩68,390 | +1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩67,508 | ₩67,748 | ₩65,648 | ₩66,959 | -0.81% | 37.8만 |
|---|
| 2026.07.20 | ₩67,080 | ₩67,641 | ₩65,755 | ₩66,290 | -1.18% | 41.6만 |
|---|
| 2026.07.17 | ₩67,708 | ₩69,193 | ₩66,143 | ₩66,906 | -1.19% | 48.1만 |
|---|
| 2026.07.16 | ₩63,976 | ₩69,247 | ₩63,843 | ₩68,457 | +7.00% | 87.9만 |
|---|
| 2026.07.15 | ₩63,401 | ₩64,525 | ₩62,973 | ₩64,324 | +1.46% | 37.8만 |
|---|
| 2026.07.14 | ₩64,766 | ₩64,766 | ₩63,201 | ₩63,321 | -2.23% | 56.4만 |
|---|
| 2026.07.13 | ₩63,401 | ₩65,087 | ₩63,294 | ₩64,431 | +1.62% | 55.6만 |
|---|
| 2026.07.10 | ₩62,331 | ₩63,308 | ₩61,890 | ₩63,268 | +1.50% | 41.2만 |
|---|
| 2026.07.09 | ₩62,612 | ₩63,174 | ₩62,064 | ₩62,411 | -0.32% | 60.9만 |
|---|
| 2026.07.08 | ₩60,913 | ₩62,933 | ₩60,525 | ₩61,997 | +1.78% | 69.6만 |
|---|
| 2026.07.07 | ₩64,431 | ₩64,471 | ₩60,659 | ₩61,234 | -4.96% | 96.1만 |
|---|
| 2026.07.06 | ₩64,097 | ₩65,274 | ₩63,067 | ₩64,645 | +0.86% | 83.7만 |
|---|
| 2026.07.02 | ₩63,495 | ₩64,137 | ₩60,699 | ₩63,589 | +0.15% | 158.7만 |
|---|
| 2026.07.01 | ₩66,438 | ₩67,320 | ₩63,976 | ₩64,043 | -3.60% | 94.2만 |
|---|
| 2026.06.30 | ₩65,475 | ₩66,585 | ₩64,739 | ₩65,555 | +0.12% | 62.6만 |
|---|
| 2026.06.29 | ₩66,959 | ₩67,240 | ₩65,301 | ₩65,368 | -2.38% | 47.1만 |
|---|
| 2026.06.26 | ₩66,531 | ₩67,521 | ₩66,103 | ₩67,374 | +1.27% | 88.4만 |
|---|
| 2026.06.25 | ₩66,224 | ₩68,217 | ₩65,956 | ₩66,745 | +0.79% | 27.6만 |
|---|
| 2026.06.24 | ₩67,347 | ₩68,190 | ₩66,371 | ₩66,718 | -0.93% | 30.2만 |
|---|
| 2026.06.23 | ₩66,531 | ₩67,521 | ₩66,290 | ₩67,093 | +0.84% | 38.8만 |
|---|
| 2026.06.22 | ₩66,652 | ₩68,257 | ₩66,585 | ₩67,147 | +0.74% | 43.8만 |
|---|
| 2026.06.18 | ₩66,799 | ₩68,283 | ₩66,344 | ₩66,464 | -0.50% | 65.4만 |
|---|
| 2026.06.17 | ₩65,715 | ₩66,665 | ₩65,327 | ₩65,929 | +0.33% | 46.6만 |
|---|
| 2026.06.16 | ₩65,234 | ₩66,504 | ₩65,234 | ₩65,983 | +1.15% | 34.1만 |
|---|
| 2026.06.15 | ₩65,033 | ₩65,608 | ₩64,271 | ₩64,792 | -0.37% | 32.1만 |
|---|
| 2026.06.12 | ₩64,164 | ₩65,862 | ₩63,696 | ₩64,431 | +0.42% | 87.1만 |
|---|
| 2026.06.11 | ₩63,348 | ₩63,428 | ₩60,392 | ₩63,388 | +0.06% | 55만 |
|---|
| 2026.06.10 | ₩64,471 | ₩64,819 | ₩62,786 | ₩62,826 | -2.55% | 40.8만 |
|---|
| 2026.06.09 | ₩63,789 | ₩65,541 | ₩63,789 | ₩64,204 | +0.65% | 62.2만 |
|---|
| 2026.06.08 | ₩63,254 | ₩64,431 | ₩63,107 | ₩63,174 | -0.13% | 43.5만 |
|---|
| 2026.06.05 | ₩62,866 | ₩63,776 | ₩62,371 | ₩62,719 | -0.23% | 32.3만 |
|---|
| 2026.06.04 | ₩63,776 | ₩63,936 | ₩62,438 | ₩62,652 | -1.76% | 59.4만 |
|---|
| 2026.06.03 | ₩62,465 | ₩63,415 | ₩62,211 | ₩62,679 | +0.34% | 54.1만 |
|---|
| 2026.06.02 | ₩61,756 | ₩63,187 | ₩61,435 | ₩62,880 | +1.82% | 36.3만 |
|---|
| 2026.06.01 | ₩62,211 | ₩62,559 | ₩61,007 | ₩61,636 | -0.92% | 39.2만 |
|---|
| 2026.05.29 | ₩63,789 | ₩64,137 | ₩62,987 | ₩63,013 | -1.22% | 28.7만 |
|---|
| 2026.05.28 | ₩64,284 | ₩64,833 | ₩63,696 | ₩64,070 | -0.33% | 42.4만 |
|---|
| 2026.05.27 | ₩64,993 | ₩65,568 | ₩64,471 | ₩64,632 | -0.56% | 17.9만 |
|---|
| 2026.05.26 | ₩64,404 | ₩65,087 | ₩63,976 | ₩64,605 | +0.31% | 31.7만 |
|---|
| 2026.05.22 | ₩65,113 | ₩65,475 | ₩63,829 | ₩64,124 | -1.52% | 46.3만 |
|---|
| 2026.05.21 | ₩63,856 | ₩65,274 | ₩62,920 | ₩65,167 | +2.05% | 30.3만 |
|---|
| 2026.05.20 | ₩63,843 | ₩64,846 | ₩63,602 | ₩64,204 | +0.57% | 26.6만 |
|---|
| 2026.05.19 | ₩63,655 | ₩64,204 | ₩63,040 | ₩63,762 | +0.17% | 19.5만 |
|---|
| 2026.05.18 | ₩64,003 | ₩65,140 | ₩63,482 | ₩64,177 | +0.27% | 39.9만 |
|---|
| 2026.05.15 | ₩64,618 | ₩64,618 | ₩62,866 | ₩63,722 | -1.39% | 86.5만 |
|---|
| 2026.05.14 | ₩67,200 | ₩67,200 | ₩64,752 | ₩64,819 | -3.54% | 29.5만 |
|---|
| 2026.05.13 | ₩66,906 | ₩67,775 | ₩66,210 | ₩66,545 | -0.54% | 21만 |
|---|
| 2026.05.12 | ₩67,468 | ₩67,468 | ₩65,180 | ₩66,919 | -0.81% | 30.5만 |
|---|
| 2026.05.11 | ₩67,695 | ₩68,110 | ₩66,946 | ₩67,120 | -0.85% | 21.5만 |
|---|
| 2026.05.08 | ₩67,481 | ₩68,364 | ₩66,692 | ₩67,615 | +0.20% | 21.5만 |
|---|
| 2026.05.07 | ₩67,040 | ₩68,003 | ₩66,718 | ₩67,427 | +0.58% | 24만 |
|---|
| 2026.05.06 | ₩68,069 | ₩68,618 | ₩66,143 | ₩67,361 | -1.04% | 22.1만 |
|---|
| 2026.05.05 | ₩66,063 | ₩67,989 | ₩65,849 | ₩67,093 | +1.56% | 34.1만 |
|---|
| 2026.05.04 | ₩66,384 | ₩66,384 | ₩64,511 | ₩65,769 | -0.93% | 36.4만 |
|---|
| 2026.05.01 | ₩65,849 | ₩67,494 | ₩65,287 | ₩66,933 | +1.65% | 38.8만 |
|---|
| 2026.04.30 | ₩63,829 | ₩65,729 | ₩63,575 | ₩65,702 | +2.93% | 42.9만 |
|---|
| 2026.04.29 | ₩64,445 | ₩64,725 | ₩63,107 | ₩63,936 | -0.79% | 47.2만 |
|---|
| 2026.04.28 | ₩66,130 | ₩66,130 | ₩64,351 | ₩64,766 | -2.06% | 36.3만 |
|---|
| 2026.04.27 | ₩65,769 | ₩66,585 | ₩65,207 | ₩65,608 | -0.24% | 26.3만 |
|---|
| 2026.04.24 | ₩65,929 | ₩66,866 | ₩65,207 | ₩65,929 | 0.00% | 31.8만 |
|---|
| 2026.04.23 | ₩64,833 | ₩66,879 | ₩64,833 | ₩66,371 | +2.37% | 41.3만 |
|---|
| 2026.04.22 | ₩64,873 | ₩65,448 | ₩63,816 | ₩64,244 | -0.97% | 31.9만 |
|---|
| 2026.04.21 | ₩65,849 | ₩66,732 | ₩63,950 | ₩64,485 | -2.07% | 51.2만 |
|---|
| 2026.04.20 | ₩66,317 | ₩66,598 | ₩65,060 | ₩66,023 | -0.44% | 51.8만 |
|---|
| 2026.04.17 | ₩68,056 | ₩69,220 | ₩66,986 | ₩67,307 | -1.10% | 52.7만 |
|---|
| 2026.04.16 | ₩68,511 | ₩68,872 | ₩67,133 | ₩67,294 | -1.78% | 54.6만 |
|---|
| 2026.04.15 | ₩70,022 | ₩70,223 | ₩68,043 | ₩68,765 | -1.80% | 40만 |
|---|
| 2026.04.14 | ₩70,317 | ₩71,373 | ₩70,089 | ₩70,410 | +0.13% | 53.9만 |
|---|
| 2026.04.13 | ₩69,541 | ₩71,025 | ₩67,922 | ₩70,745 | +1.73% | 49.7만 |
|---|
| 2026.04.10 | ₩71,922 | ₩71,962 | ₩68,604 | ₩69,755 | -3.01% | 61.5만 |
|---|
| 2026.04.09 | ₩65,969 | ₩72,176 | ₩65,969 | ₩71,748 | +8.76% | 134.2만 |
|---|
| 2026.04.08 | ₩60,913 | ₩65,889 | ₩60,913 | ₩65,582 | +7.66% | 154.2만 |
|---|
| 2026.04.07 | ₩65,020 | ₩65,047 | ₩61,957 | ₩63,736 | -1.97% | 193.9만 |
|---|
| 2026.04.06 | ₩69,006 | ₩69,006 | ₩64,124 | ₩64,685 | -6.26% | 111.4만 |
|---|
| 2026.04.02 | ₩70,785 | ₩72,149 | ₩69,581 | ₩70,544 | -0.34% | 52.1만 |
|---|
| 2026.04.01 | ₩69,996 | ₩71,306 | ₩69,996 | ₩70,330 | +0.48% | 26.7만 |
|---|
| 2026.03.31 | ₩70,156 | ₩71,520 | ₩69,287 | ₩70,424 | +0.38% | 27.7만 |
|---|
| 2026.03.30 | ₩69,247 | ₩69,247 | ₩68,243 | ₩69,086 | -0.23% | 26.2만 |
|---|
| 2026.03.27 | ₩69,006 | ₩69,621 | ₩67,949 | ₩68,364 | -0.93% | 22.5만 |
|---|
| 2026.03.26 | ₩69,541 | ₩70,370 | ₩69,126 | ₩69,661 | +0.17% | 18.6만 |
|---|
| 2026.03.25 | ₩70,691 | ₩70,691 | ₩69,447 | ₩70,210 | -0.68% | 16.1만 |
|---|
| 2026.03.24 | ₩68,765 | ₩71,199 | ₩68,711 | ₩69,782 | +1.48% | 28.7만 |
|---|
| 2026.03.23 | ₩68,979 | ₩70,517 | ₩68,818 | ₩69,140 | +0.23% | 29.1만 |
|---|
| 2026.03.20 | ₩68,043 | ₩68,043 | ₩66,678 | ₩67,254 | -1.16% | 111.4만 |
|---|
| 2026.03.19 | ₩67,160 | ₩68,123 | ₩66,652 | ₩67,575 | +0.62% | 21.1만 |
|---|
| 2026.03.18 | ₩69,153 | ₩69,434 | ₩68,083 | ₩68,110 | -1.51% | 22.9만 |
|---|
| 2026.03.17 | ₩70,089 | ₩70,464 | ₩68,711 | ₩69,153 | -1.34% | 23.1만 |
|---|
| 2026.03.16 | ₩69,755 | ₩69,795 | ₩68,591 | ₩69,434 | -0.46% | 21.5만 |
|---|
| 2026.03.13 | ₩70,945 | ₩70,945 | ₩68,190 | ₩69,220 | -2.43% | 25.1만 |
|---|
| 2026.03.12 | ₩72,483 | ₩72,483 | ₩69,996 | ₩70,544 | -2.68% | 34.7만 |
|---|
| 2026.03.11 | ₩72,229 | ₩72,457 | ₩71,079 | ₩71,868 | -0.50% | 23.4만 |
|---|
| 2026.03.10 | ₩72,243 | ₩73,888 | ₩72,229 | ₩72,350 | +0.15% | 28.2만 |
|---|
| 2026.03.09 | ₩73,099 | ₩73,500 | ₩70,223 | ₩73,152 | +0.07% | 31.4만 |
|---|
| 2026.03.06 | ₩73,112 | ₩73,741 | ₩70,825 | ₩72,978 | -0.18% | 31.9만 |
|---|
| 2026.03.05 | ₩75,359 | ₩75,359 | ₩74,236 | ₩74,289 | -1.42% | 38.3만 |
|---|
| 2026.03.04 | ₩75,948 | ₩76,590 | ₩75,346 | ₩75,881 | -0.09% | 18.9만 |
|---|
| 2026.03.03 | ₩74,530 | ₩76,041 | ₩73,848 | ₩75,787 | +1.69% | 20.4만 |
|---|
| 2026.03.02 | ₩75,399 | ₩76,590 | ₩74,543 | ₩76,242 | +1.12% | 22.2만 |
|---|
| 2026.02.27 | ₩77,111 | ₩77,232 | ₩75,025 | ₩75,466 | -2.13% | 33.4만 |
|---|
| 2026.02.26 | ₩77,754 | ₩78,717 | ₩77,152 | ₩77,794 | +0.05% | 26.6만 |
|---|
| 2026.02.25 | ₩78,850 | ₩79,171 | ₩77,218 | ₩77,606 | -1.58% | 18.1만 |
|---|
| 2026.02.24 | ₩77,647 | ₩78,984 | ₩77,285 | ₩78,743 | +1.41% | 19.7만 |
|---|
| 2026.02.23 | ₩78,636 | ₩78,636 | ₩76,857 | ₩77,901 | -0.94% | 24.3만 |
|---|
| 2026.02.20 | ₩78,195 | ₩78,770 | ₩77,312 | ₩78,717 | +0.67% | 18.8만 |
|---|
| 2026.02.19 | ₩77,165 | ₩77,700 | ₩76,416 | ₩77,540 | +0.49% | 35.8만 |
|---|
| 2026.02.18 | ₩76,804 | ₩78,329 | ₩76,683 | ₩77,178 | +0.49% | 32만 |
|---|
| 2026.02.17 | ₩76,550 | ₩77,272 | ₩75,386 | ₩76,576 | +0.03% | 32.5만 |
|---|
| 2026.02.13 | ₩74,650 | ₩76,897 | ₩74,650 | ₩76,563 | +2.56% | 46.4만 |
|---|
| 2026.02.12 | ₩74,236 | ₩75,881 | ₩73,674 | ₩74,998 | +1.03% | 34.3만 |
|---|
| 2026.02.11 | ₩73,286 | ₩74,436 | ₩72,738 | ₩73,607 | +0.44% | 26만 |
|---|
| 2026.02.10 | ₩72,524 | ₩73,540 | ₩72,176 | ₩72,697 | +0.24% | 22.2만 |
|---|
| 2026.02.09 | ₩72,631 | ₩73,620 | ₩72,403 | ₩72,483 | -0.20% | 25.5만 |
|---|
| 2026.02.06 | ₩72,015 | ₩73,834 | ₩71,962 | ₩73,032 | +1.41% | 33.6만 |
|---|
| 2026.02.05 | ₩71,454 | ₩73,045 | ₩71,440 | ₩71,962 | +0.71% | 39.6만 |
|---|
| 2026.02.04 | ₩70,811 | ₩72,323 | ₩70,156 | ₩71,855 | +1.47% | 40.9만 |
|---|
| 2026.02.03 | ₩68,404 | ₩70,263 | ₩68,230 | ₩70,103 | +2.48% | 33만 |
|---|
| 2026.02.02 | ₩66,772 | ₩68,752 | ₩64,485 | ₩68,671 | +2.84% | 32.4만 |
|---|
| 2026.01.30 | ₩66,010 | ₩67,682 | ₩66,010 | ₩67,441 | +2.17% | 101.3만 |
|---|
| 2026.01.29 | ₩66,076 | ₩66,839 | ₩65,113 | ₩66,825 | +1.13% | 37.6만 |
|---|
| 2026.01.28 | ₩66,585 | ₩66,825 | ₩65,327 | ₩66,050 | -0.80% | 48.9만 |
|---|
| 2026.01.27 | ₩67,615 | ₩68,404 | ₩66,050 | ₩66,424 | -1.76% | 43.7만 |
|---|
| 2026.01.26 | ₩68,324 | ₩69,313 | ₩67,815 | ₩68,270 | -0.08% | 37.7만 |
|---|
| 2026.01.23 | ₩68,069 | ₩68,671 | ₩67,401 | ₩67,735 | -0.49% | 29만 |
|---|
| 2026.01.22 | ₩67,668 | ₩69,086 | ₩67,575 | ₩68,069 | +0.59% | 64.5만 |
|---|
| 2026.01.21 | ₩66,357 | ₩67,789 | ₩65,394 | ₩67,080 | +1.09% | 73.2만 |
|---|
| 2026.01.20 | ₩65,876 | ₩66,076 | ₩65,100 | ₩66,023 | +0.22% | 46만 |
|---|
| 2026.01.16 | ₩65,729 | ₩66,986 | ₩65,475 | ₩66,571 | +1.28% | 50.3만 |
|---|
| 2026.01.15 | ₩65,113 | ₩66,531 | ₩65,033 | ₩65,782 | +1.03% | 39.6만 |
|---|
| 2026.01.14 | ₩65,314 | ₩65,862 | ₩64,886 | ₩65,060 | -0.39% | 30.5만 |
|---|
| 2026.01.13 | ₩65,715 | ₩66,076 | ₩64,150 | ₩64,739 | -1.49% | 50.5만 |
|---|
| 2026.01.12 | ₩63,535 | ₩65,689 | ₩63,535 | ₩65,394 | +2.93% | 53.8만 |
|---|
| 2026.01.09 | ₩70,758 | ₩70,825 | ₩63,107 | ₩64,017 | -9.53% | 168.8만 |
|---|
| 2026.01.08 | ₩66,892 | ₩72,430 | ₩66,892 | ₩71,347 | +6.66% | 129.5만 |
|---|
| 2026.01.07 | ₩65,836 | ₩67,936 | ₩64,618 | ₩67,695 | +2.82% | 86.2만 |
|---|
| 2026.01.06 | ₩62,973 | ₩66,143 | ₩62,906 | ₩65,662 | +4.27% | 33.9만 |
|---|
| 2026.01.05 | ₩63,094 | ₩64,739 | ₩62,920 | ₩62,960 | -0.21% | 29.5만 |
|---|
| 2026.01.02 | ₩62,371 | ₩63,749 | ₩62,291 | ₩63,241 | +1.39% | 29.9만 |
|---|
| 2025.12.31 | ₩63,120 | ₩63,936 | ₩62,224 | ₩62,518 | -0.95% | 27.4만 |
|---|
| 2025.12.30 | ₩62,893 | ₩63,816 | ₩61,836 | ₩63,187 | +0.47% | 35.6만 |
|---|
| 2025.12.29 | ₩62,773 | ₩62,773 | ₩61,970 | ₩62,224 | -0.87% | 24.9만 |
|---|
| 2025.12.26 | ₩62,144 | ₩62,840 | ₩61,796 | ₩62,786 | +1.03% | 29.6만 |
|---|
| 2025.12.24 | ₩62,157 | ₩62,572 | ₩61,622 | ₩62,144 | -0.02% | 6.2만 |
|---|
| 2025.12.23 | ₩62,184 | ₩62,371 | ₩61,555 | ₩62,224 | +0.06% | 33.4만 |
|---|
| 2025.12.22 | ₩62,117 | ₩62,906 | ₩62,117 | ₩62,197 | +0.13% | 20.7만 |
|---|
| 2025.12.19 | ₩61,743 | ₩62,331 | ₩61,368 | ₩62,010 | +0.43% | 107.4만 |
|---|
| 2025.12.18 | ₩62,920 | ₩63,321 | ₩61,997 | ₩62,144 | -1.23% | 25.5만 |
|---|
| 2025.12.17 | ₩62,171 | ₩63,428 | ₩62,171 | ₩62,559 | +0.62% | 54.2만 |
|---|
| 2025.12.16 | ₩63,294 | ₩63,789 | ₩62,238 | ₩62,331 | -1.52% | 23.1만 |
|---|
| 2025.12.15 | ₩63,080 | ₩63,816 | ₩62,706 | ₩63,147 | +0.11% | 30.1만 |
|---|
| 2025.12.12 | ₩63,562 | ₩63,910 | ₩62,345 | ₩63,027 | -0.84% | 51.1만 |
|---|
| 2025.12.11 | ₩62,973 | ₩64,592 | ₩62,973 | ₩63,334 | +0.57% | 34.2만 |
|---|
| 2025.12.10 | ₩60,378 | ₩63,268 | ₩60,378 | ₩63,054 | +4.43% | 43.1만 |
|---|
| 2025.12.09 | ₩61,355 | ₩62,171 | ₩60,633 | ₩60,900 | -0.74% | 18.2만 |
|---|
| 2025.12.08 | ₩62,331 | ₩62,746 | ₩61,315 | ₩61,368 | -1.55% | 27만 |
|---|
| 2025.12.05 | ₩62,184 | ₩62,893 | ₩61,596 | ₩61,823 | -0.58% | 21.3만 |
|---|
| 2025.12.04 | ₩61,729 | ₩63,334 | ₩61,729 | ₩62,211 | +0.78% | 35.1만 |
|---|
| 2025.12.03 | ₩60,659 | ₩61,917 | ₩60,485 | ₩61,555 | +1.48% | 29.7만 |
|---|
| 2025.12.02 | ₩60,298 | ₩60,352 | ₩59,496 | ₩60,298 | 0.00% | 25만 |
|---|
| 2025.12.01 | ₩59,362 | ₩60,365 | ₩59,335 | ₩59,776 | +0.70% | 23.5만 |
|---|
| 2025.11.28 | ₩60,071 | ₩60,231 | ₩59,335 | ₩59,496 | -0.96% | 10.9만 |
|---|
| 2025.11.26 | ₩59,255 | ₩60,418 | ₩59,255 | ₩59,750 | +0.84% | 31.2만 |
|---|
| 2025.11.25 | ₩58,238 | ₩59,763 | ₩58,011 | ₩59,295 | +1.81% | 25.6만 |
|---|
| 2025.11.24 | ₩57,636 | ₩58,372 | ₩57,503 | ₩57,877 | +0.42% | 22.3만 |
|---|
| 2025.11.21 | ₩55,202 | ₩58,733 | ₩55,202 | ₩58,118 | +5.28% | 34.3만 |
|---|
| 2025.11.20 | ₩56,432 | ₩57,369 | ₩56,218 | ₩56,406 | -0.05% | 21.5만 |
|---|
| 2025.11.19 | ₩56,486 | ₩56,820 | ₩55,924 | ₩56,192 | -0.52% | 39.1만 |
|---|
| 2025.11.18 | ₩55,510 | ₩57,128 | ₩55,349 | ₩56,285 | +1.40% | 26.9만 |
|---|
| 2025.11.17 | ₩57,008 | ₩57,449 | ₩55,670 | ₩55,750 | -2.21% | 26.3만 |
|---|
| 2025.11.14 | ₩56,299 | ₩57,396 | ₩55,389 | ₩57,382 | +1.92% | 23.5만 |
|---|
| 2025.11.13 | ₩56,994 | ₩57,650 | ₩56,098 | ₩56,566 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩56,165 | ₩57,917 | ₩56,165 | ₩56,994 | +1.48% | 32.8만 |
|---|
| 2025.11.11 | ₩57,890 | ₩57,944 | ₩56,459 | ₩56,540 | -2.33% | 33.8만 |
|---|
| 2025.11.10 | ₩57,931 | ₩58,412 | ₩57,489 | ₩57,663 | -0.46% | 26.6만 |
|---|
| 2025.11.07 | ₩57,021 | ₩57,997 | ₩56,178 | ₩57,610 | +1.03% | 29.7만 |
|---|
| 2025.11.06 | ₩56,754 | ₩57,623 | ₩56,606 | ₩57,048 | +0.52% | 25.1만 |
|---|
| 2025.11.05 | ₩55,871 | ₩57,048 | ₩55,724 | ₩56,981 | +1.99% | 61.5만 |
|---|
| 2025.11.04 | ₩55,376 | ₩56,045 | ₩54,787 | ₩55,804 | +0.77% | 32.3만 |
|---|
| 2025.11.03 | ₩55,857 | ₩56,111 | ₩54,761 | ₩55,964 | +0.19% | 44.4만 |
|---|
| 2025.10.31 | ₩55,255 | ₩56,780 | ₩54,747 | ₩55,871 | +1.11% | 77.8만 |
|---|
| 2025.10.30 | ₩55,951 | ₩57,128 | ₩54,868 | ₩55,229 | -1.29% | 82.9만 |
|---|
| 2025.10.29 | ₩55,683 | ₩57,569 | ₩51,136 | ₩56,178 | +0.89% | 158.8만 |
|---|
| 2025.10.28 | ₩60,954 | ₩61,729 | ₩60,138 | ₩60,539 | -0.68% | 52.7만 |
|---|
| 2025.10.27 | ₩61,970 | ₩61,970 | ₩61,047 | ₩61,127 | -1.36% | 27만 |
|---|
| 2025.10.24 | ₩61,101 | ₩61,917 | ₩61,007 | ₩61,448 | +0.57% | 15.6만 |
|---|
| 2025.10.23 | ₩61,181 | ₩61,622 | ₩60,459 | ₩60,619 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩61,101 | ₩62,024 | ₩60,860 | ₩60,954 | -0.24% | 18.1만 |
|---|
| 2025.10.21 | ₩61,194 | ₩62,104 | ₩60,927 | ₩61,208 | +0.02% | 19.7만 |
|---|
| 2025.10.20 | ₩61,261 | ₩61,582 | ₩60,873 | ₩61,355 | +0.15% | 14.4만 |
|---|
| 2025.10.17 | ₩60,405 | ₩61,341 | ₩60,405 | ₩60,552 | +0.24% | 18.1만 |
|---|
| 2025.10.16 | ₩61,863 | ₩62,264 | ₩60,686 | ₩60,820 | -1.69% | 23.7만 |
|---|
| 2025.10.15 | ₩61,368 | ₩62,037 | ₩60,793 | ₩61,368 | 0.00% | 22.6만 |
|---|
| 2025.10.14 | ₩59,509 | ₩61,208 | ₩59,362 | ₩60,780 | +2.14% | 21.5만 |
|---|
| 2025.10.13 | ₩59,522 | ₩60,392 | ₩59,268 | ₩60,325 | +1.35% | 23.9만 |
|---|
| 2025.10.10 | ₩60,860 | ₩61,034 | ₩58,693 | ₩58,720 | -3.52% | 30.2만 |
|---|