시장 데이터를 불러오는 중
전체 종목
Greif, Inc. Corporation Class B Common Stock 과거 주가
Greif, Inc. Corporation Class B Common Stock · GEF-B · NYSE
주요 사업 분야는 금속 운송용기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greif, Inc. Corporation Class B Common Stock · GEF-B · NYSE
주요 사업 분야는 금속 운송용기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,400 | ₩145,254 | ₩143,078 | ₩144,253 | -0.10% | 3.5만 |
| 2026.10.08 | ₩146,202 | ₩147,350 | ₩142,437 | ₩144,066 | -1.46% | 7만 |
| 2026.10.07 | ₩141,809 | ₩146,176 | ₩141,409 | ₩145,441 | +2.56% | 5만 |
| 2026.10.06 | ₩144,774 | ₩144,774 | ₩143,131 | ₩143,705 | -0.74% | 7.8만 |
| 2026.10.05 | ₩141,529 | ₩143,852 | ₩141,529 | ₩143,545 | +1.42% | 6.6만 |
| 2026.10.02 | ₩142,864 | ₩145,281 | ₩142,864 | ₩143,625 | +0.53% | 7.1만 |
| 2026.10.01 | ₩136,522 | ₩142,263 | ₩135,801 | ₩141,970 | +3.99% | 6만 |
| 2026.09.30 | ₩141,529 | ₩141,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,377 |
| -2.93% |
| 8만 |
| 2026.09.29 | ₩142,103 | ₩142,464 | ₩140,060 | ₩140,154 | -1.37% | 7.1만 |
|---|
| 2026.09.28 | ₩143,251 | ₩144,480 | ₩142,130 | ₩142,757 | -0.34% | 15만 |
|---|
| 2026.09.25 | ₩145,535 | ₩145,735 | ₩143,225 | ₩144,400 | -0.78% | 17.3만 |
|---|
| 2026.09.24 | ₩148,205 | ₩150,208 | ₩143,398 | ₩143,492 | -3.18% | 9.9만 |
|---|
| 2026.09.23 | ₩151,142 | ₩151,209 | ₩148,005 | ₩148,232 | -1.93% | 5.6만 |
|---|
| 2026.09.22 | ₩146,322 | ₩153,065 | ₩145,935 | ₩151,663 | +3.65% | 8.8만 |
|---|
| 2026.09.21 | ₩143,812 | ₩147,097 | ₩143,812 | ₩146,402 | +1.80% | 16.4만 |
|---|
| 2026.09.18 | ₩144,560 | ₩145,575 | ₩141,048 | ₩144,520 | -0.03% | 8만 |
|---|
| 2026.09.17 | ₩143,665 | ₩146,162 | ₩142,010 | ₩146,109 | +1.70% | 13.8만 |
|---|
| 2026.09.16 | ₩140,728 | ₩144,907 | ₩138,765 | ₩142,984 | +1.60% | 11.2만 |
|---|
| 2026.09.15 | ₩142,103 | ₩142,103 | ₩137,524 | ₩141,088 | -0.71% | 16.6만 |
|---|
| 2026.09.14 | ₩140,181 | ₩141,569 | ₩137,964 | ₩140,808 | +0.45% | 11.4만 |
|---|
| 2026.09.11 | ₩144,133 | ₩144,199 | ₩139,847 | ₩140,434 | -2.57% | 6.1만 |
|---|
| 2026.09.10 | ₩141,582 | ₩144,066 | ₩141,529 | ₩142,597 | +0.72% | 10.9만 |
|---|
| 2026.09.09 | ₩146,870 | ₩146,870 | ₩142,891 | ₩142,918 | -2.69% | 6.4만 |
|---|
| 2026.09.08 | ₩142,103 | ₩146,322 | ₩142,103 | ₩145,401 | +2.32% | 6.2만 |
|---|
| 2026.09.04 | ₩140,955 | ₩145,495 | ₩140,955 | ₩145,027 | +2.89% | 11.2만 |
|---|
| 2026.09.03 | ₩144,466 | ₩145,868 | ₩142,477 | ₩143,692 | -0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩142,597 | ₩144,560 | ₩141,876 | ₩143,292 | +0.49% | 4.7만 |
|---|
| 2026.09.01 | ₩139,513 | ₩141,502 | ₩139,393 | ₩140,915 | +1.00% | 3.5만 |
|---|
| 2026.08.31 | ₩143,532 | ₩143,532 | ₩140,568 | ₩141,048 | -1.73% | 4.2만 |
|---|
| 2026.08.28 | ₩145,735 | ₩145,935 | ₩142,063 | ₩143,572 | -1.48% | 10만 |
|---|
| 2026.08.27 | ₩143,665 | ₩145,001 | ₩143,545 | ₩144,253 | +0.41% | 6.5만 |
|---|
| 2026.08.26 | ₩143,919 | ₩146,923 | ₩143,772 | ₩144,693 | +0.54% | 8.1만 |
|---|
| 2026.08.25 | ₩146,282 | ₩147,751 | ₩143,852 | ₩143,852 | -1.66% | 5.2만 |
|---|
| 2026.08.24 | ₩147,350 | ₩150,021 | ₩145,201 | ₩145,361 | -1.35% | 7.1만 |
|---|
| 2026.08.21 | ₩148,272 | ₩149,113 | ₩147,671 | ₩148,779 | +0.34% | 3.9만 |
|---|
| 2026.08.20 | ₩146,670 | ₩151,356 | ₩146,670 | ₩146,870 | +0.14% | 8.8만 |
|---|
| 2026.08.19 | ₩149,540 | ₩152,197 | ₩148,338 | ₩148,819 | -0.48% | 7.3만 |
|---|
| 2026.08.18 | ₩146,870 | ₩148,646 | ₩145,882 | ₩148,232 | +0.93% | 16.1만 |
|---|
| 2026.08.17 | ₩147,003 | ₩149,273 | ₩146,202 | ₩147,150 | +0.10% | 6.7만 |
|---|
| 2026.08.14 | ₩149,327 | ₩149,901 | ₩146,576 | ₩147,804 | -1.02% | 7.6만 |
|---|
| 2026.08.13 | ₩149,220 | ₩150,955 | ₩148,659 | ₩148,659 | -0.38% | 16.9만 |
|---|
| 2026.08.12 | ₩148,899 | ₩150,275 | ₩147,965 | ₩149,233 | +0.22% | 2.1만 |
|---|
| 2026.08.11 | ₩147,070 | ₩149,714 | ₩146,790 | ₩148,873 | +1.23% | 5.4만 |
|---|
| 2026.08.10 | ₩146,870 | ₩148,205 | ₩145,601 | ₩146,176 | -0.47% | 7.6만 |
|---|
| 2026.08.07 | ₩148,752 | ₩151,076 | ₩147,644 | ₩148,205 | -0.37% | 4.1만 |
|---|
| 2026.08.06 | ₩150,835 | ₩152,064 | ₩148,178 | ₩148,205 | -1.74% | 6.8만 |
|---|
| 2026.08.05 | ₩146,870 | ₩150,755 | ₩145,535 | ₩149,006 | +1.45% | 5.8만 |
|---|
| 2026.08.04 | ₩139,166 | ₩150,582 | ₩139,166 | ₩147,350 | +5.88% | 17.2만 |
|---|
| 2026.08.03 | ₩147,738 | ₩150,208 | ₩143,959 | ₩144,867 | -1.94% | 9.8만 |
|---|
| 2026.07.31 | ₩142,050 | ₩147,471 | ₩142,050 | ₩144,840 | +1.96% | 11만 |
|---|
| 2026.07.30 | ₩144,239 | ₩148,926 | ₩144,066 | ₩146,015 | +1.23% | 10만 |
|---|
| 2026.07.29 | ₩144,867 | ₩146,256 | ₩139,687 | ₩145,521 | +0.45% | 6.1만 |
|---|
| 2026.07.28 | ₩136,188 | ₩142,424 | ₩136,188 | ₩141,529 | +3.92% | 2.9만 |
|---|
| 2026.07.27 | ₩131,649 | ₩134,760 | ₩130,768 | ₩134,065 | +1.84% | 7.2만 |
|---|
| 2026.07.24 | ₩126,682 | ₩129,232 | ₩125,774 | ₩128,645 | +1.55% | 4만 |
|---|
| 2026.07.23 | ₩123,371 | ₩126,936 | ₩123,371 | ₩126,909 | +2.87% | 8.5만 |
|---|
| 2026.07.22 | ₩124,078 | ₩126,175 | ₩122,770 | ₩124,666 | +0.47% | 5.8만 |
|---|
| 2026.07.21 | ₩121,982 | ₩125,240 | ₩119,953 | ₩125,240 | +2.67% | 9.2만 |
|---|
| 2026.07.20 | ₩123,357 | ₩125,707 | ₩122,209 | ₩122,957 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩123,638 | ₩125,253 | ₩122,943 | ₩124,439 | +0.65% | 4.8만 |
|---|
| 2026.07.16 | ₩121,969 | ₩125,213 | ₩121,355 | ₩124,225 | +1.85% | 4.7만 |
|---|
| 2026.07.15 | ₩116,147 | ₩119,806 | ₩116,147 | ₩119,806 | +3.15% | 2만 |
|---|
| 2026.07.14 | ₩116,081 | ₩116,454 | ₩114,799 | ₩116,067 | -0.01% | 2.2만 |
|---|
| 2026.07.13 | ₩118,711 | ₩119,552 | ₩116,201 | ₩116,708 | -1.69% | 3.6만 |
|---|
| 2026.07.10 | ₩117,763 | ₩119,499 | ₩117,469 | ₩118,577 | +0.69% | 6.5만 |
|---|
| 2026.07.09 | ₩117,709 | ₩119,045 | ₩117,015 | ₩117,389 | -0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩119,686 | ₩120,647 | ₩117,282 | ₩118,698 | -0.83% | 4.4만 |
|---|
| 2026.07.07 | ₩123,624 | ₩123,624 | ₩120,700 | ₩121,688 | -1.57% | 2.6만 |
|---|
| 2026.07.06 | ₩122,169 | ₩122,810 | ₩119,739 | ₩122,423 | +0.21% | 4.2만 |
|---|
| 2026.07.02 | ₩124,172 | ₩126,709 | ₩122,129 | ₩123,598 | -0.46% | 8.2만 |
|---|
| 2026.07.01 | ₩124,292 | ₩125,507 | ₩122,570 | ₩124,239 | -0.04% | 6.2만 |
|---|
| 2026.06.30 | ₩123,531 | ₩126,682 | ₩122,583 | ₩124,893 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩124,118 | ₩125,000 | ₩120,140 | ₩123,518 | -0.48% | 17만 |
|---|
| 2026.06.26 | ₩122,703 | ₩125,787 | ₩121,808 | ₩124,439 | +1.41% | 19.5만 |
|---|
| 2026.06.25 | ₩119,125 | ₩123,304 | ₩117,002 | ₩121,808 | +2.25% | 3만 |
|---|
| 2026.06.24 | ₩115,226 | ₩119,712 | ₩115,226 | ₩119,085 | +3.35% | 20.9만 |
|---|
| 2026.06.23 | ₩112,983 | ₩118,270 | ₩112,956 | ₩115,386 | +2.13% | 26.5만 |
|---|
| 2026.06.22 | ₩115,360 | ₩117,376 | ₩114,238 | ₩115,026 | -0.29% | 23.1만 |
|---|
| 2026.06.18 | ₩114,051 | ₩116,428 | ₩113,317 | ₩115,827 | +1.56% | 23.6만 |
|---|
| 2026.06.17 | ₩115,426 | ₩117,696 | ₩113,210 | ₩114,532 | -0.78% | 21.4만 |
|---|
| 2026.06.16 | ₩115,093 | ₩118,297 | ₩112,609 | ₩116,468 | +1.19% | 19.7만 |
|---|
| 2026.06.15 | ₩115,093 | ₩116,321 | ₩111,060 | ₩114,345 | -0.65% | 18.8만 |
|---|
| 2026.06.12 | ₩110,820 | ₩114,558 | ₩109,044 | ₩113,651 | +2.55% | 12.4만 |
|---|
| 2026.06.11 | ₩107,749 | ₩112,489 | ₩106,347 | ₩111,194 | +3.20% | 32.4만 |
|---|
| 2026.06.10 | ₩108,817 | ₩109,258 | ₩105,973 | ₩107,896 | -0.85% | 11.8만 |
|---|
| 2026.06.09 | ₩106,093 | ₩109,885 | ₩105,586 | ₩109,885 | +3.57% | 3.8만 |
|---|
| 2026.06.08 | ₩105,212 | ₩108,390 | ₩102,862 | ₩106,000 | +0.75% | 2만 |
|---|
| 2026.06.05 | ₩105,319 | ₩107,175 | ₩105,132 | ₩106,107 | +0.75% | 1.9만 |
|---|
| 2026.06.04 | ₩105,693 | ₩107,629 | ₩104,598 | ₩107,015 | +1.25% | 2.3만 |
|---|
| 2026.06.03 | ₩104,184 | ₩104,464 | ₩102,769 | ₩104,037 | -0.14% | 2.5만 |
|---|
| 2026.06.02 | ₩105,826 | ₩106,948 | ₩104,985 | ₩105,439 | -0.37% | 2.6만 |
|---|
| 2026.06.01 | ₩106,280 | ₩106,961 | ₩104,398 | ₩105,079 | -1.13% | 3.2만 |
|---|
| 2026.05.29 | ₩103,209 | ₩107,682 | ₩103,209 | ₩107,215 | +3.88% | 9.2만 |
|---|
| 2026.05.28 | ₩106,681 | ₩107,575 | ₩106,040 | ₩107,575 | +0.84% | 2.8만 |
|---|
| 2026.05.27 | ₩107,295 | ₩107,722 | ₩106,133 | ₩106,467 | -0.77% | 1.5만 |
|---|
| 2026.05.26 | ₩108,083 | ₩108,684 | ₩106,120 | ₩107,108 | -0.90% | 1.7만 |
|---|
| 2026.05.22 | ₩105,800 | ₩107,268 | ₩105,479 | ₩106,654 | +0.81% | 1.9만 |
|---|
| 2026.05.21 | ₩104,518 | ₩106,507 | ₩103,129 | ₩106,507 | +1.90% | 1.6만 |
|---|
| 2026.05.20 | ₩101,914 | ₩105,840 | ₩100,285 | ₩105,826 | +3.84% | 2.2만 |
|---|
| 2026.05.19 | ₩104,611 | ₩105,199 | ₩102,422 | ₩102,448 | -2.07% | 2.2만 |
|---|
| 2026.05.18 | ₩104,011 | ₩106,761 | ₩104,011 | ₩105,145 | +1.09% | 2.6만 |
|---|
| 2026.05.15 | ₩108,457 | ₩108,817 | ₩104,545 | ₩104,812 | -3.36% | 1.7만 |
|---|
| 2026.05.14 | ₩109,485 | ₩110,646 | ₩108,069 | ₩109,592 | +0.10% | 3.1만 |
|---|
| 2026.05.13 | ₩108,550 | ₩110,273 | ₩108,043 | ₩109,712 | +1.07% | 3만 |
|---|
| 2026.05.12 | ₩111,287 | ₩112,275 | ₩107,869 | ₩110,005 | -1.15% | 2.7만 |
|---|
| 2026.05.11 | ₩113,998 | ₩114,639 | ₩111,154 | ₩112,128 | -1.64% | 2.3만 |
|---|
| 2026.05.08 | ₩112,809 | ₩115,640 | ₩108,977 | ₩114,198 | +1.23% | 2.5만 |
|---|
| 2026.05.07 | ₩113,317 | ₩114,892 | ₩112,823 | ₩113,343 | +0.02% | 2.4만 |
|---|
| 2026.05.06 | ₩110,940 | ₩115,920 | ₩110,940 | ₩113,717 | +2.50% | 2.2만 |
|---|
| 2026.05.05 | ₩107,322 | ₩111,674 | ₩107,322 | ₩110,593 | +3.05% | 1.9만 |
|---|
| 2026.05.04 | ₩106,681 | ₩109,645 | ₩106,681 | ₩107,842 | +1.09% | 2.3만 |
|---|
| 2026.05.01 | ₩106,814 | ₩115,373 | ₩106,748 | ₩107,749 | +0.87% | 1.3만 |
|---|
| 2026.04.30 | ₩105,052 | ₩107,135 | ₩105,052 | ₩107,135 | +1.98% | 1.6만 |
|---|
| 2026.04.29 | ₩109,485 | ₩109,899 | ₩102,822 | ₩105,920 | -3.26% | 1.9만 |
|---|
| 2026.04.28 | ₩111,407 | ₩112,783 | ₩110,299 | ₩111,354 | -0.05% | 2.1만 |
|---|
| 2026.04.27 | ₩110,486 | ₩112,662 | ₩108,884 | ₩111,301 | +0.74% | 1.9만 |
|---|
| 2026.04.24 | ₩114,545 | ₩115,159 | ₩110,513 | ₩111,274 | -2.86% | 3.1만 |
|---|
| 2026.04.23 | ₩116,628 | ₩117,910 | ₩115,320 | ₩115,653 | -0.84% | 1.1만 |
|---|
| 2026.04.22 | ₩115,934 | ₩115,934 | ₩113,878 | ₩114,812 | -0.97% | 1.8만 |
|---|
| 2026.04.21 | ₩115,934 | ₩116,294 | ₩113,450 | ₩115,186 | -0.64% | 1만 |
|---|
| 2026.04.20 | ₩117,910 | ₩117,910 | ₩116,561 | ₩116,721 | -1.01% | 1.1만 |
|---|
| 2026.04.17 | ₩117,109 | ₩120,620 | ₩116,174 | ₩118,604 | +1.28% | 2.4만 |
|---|
| 2026.04.16 | ₩115,760 | ₩116,267 | ₩114,692 | ₩116,000 | +0.21% | 1.9만 |
|---|
| 2026.04.15 | ₩118,965 | ₩118,965 | ₩115,213 | ₩116,348 | -2.20% | 2.6만 |
|---|
| 2026.04.14 | ₩119,766 | ₩122,663 | ₩118,217 | ₩119,499 | -0.22% | 3.5만 |
|---|
| 2026.04.13 | ₩120,700 | ₩122,022 | ₩119,405 | ₩121,314 | +0.51% | 2.7만 |
|---|
| 2026.04.10 | ₩124,612 | ₩124,612 | ₩120,407 | ₩120,527 | -3.28% | 2.4만 |
|---|
| 2026.04.09 | ₩122,837 | ₩124,239 | ₩120,754 | ₩123,304 | +0.38% | 2.1만 |
|---|
| 2026.04.08 | ₩123,090 | ₩123,945 | ₩120,754 | ₩123,598 | +0.41% | 4.4만 |
|---|
| 2026.04.07 | ₩116,748 | ₩120,473 | ₩115,052 | ₩119,659 | +2.49% | 2.9만 |
|---|
| 2026.04.06 | ₩117,296 | ₩119,031 | ₩116,761 | ₩118,684 | +1.18% | 2.3만 |
|---|
| 2026.04.02 | ₩118,217 | ₩118,617 | ₩116,027 | ₩117,883 | -0.28% | 2.9만 |
|---|
| 2026.04.01 | ₩117,816 | ₩119,499 | ₩117,816 | ₩118,083 | +0.23% | 2.1만 |
|---|
| 2026.03.31 | ₩117,362 | ₩118,177 | ₩115,373 | ₩116,882 | -0.41% | 2.8만 |
|---|
| 2026.03.30 | ₩113,157 | ₩116,187 | ₩112,516 | ₩115,627 | +2.18% | 2.2만 |
|---|
| 2026.03.27 | ₩112,062 | ₩114,158 | ₩111,928 | ₩113,303 | +1.11% | 2.7만 |
|---|
| 2026.03.26 | ₩112,062 | ₩113,544 | ₩112,062 | ₩113,237 | +1.05% | 3.1만 |
|---|
| 2026.03.25 | ₩111,261 | ₩113,998 | ₩111,261 | ₩112,382 | +1.01% | 2.8만 |
|---|
| 2026.03.24 | ₩109,124 | ₩113,610 | ₩108,684 | ₩112,783 | +3.35% | 3.8만 |
|---|
| 2026.03.23 | ₩108,190 | ₩110,366 | ₩105,746 | ₩109,298 | +1.02% | 3.6만 |
|---|
| 2026.03.20 | ₩106,734 | ₩107,282 | ₩104,838 | ₩105,639 | -1.03% | 4.8만 |
|---|
| 2026.03.19 | ₩106,814 | ₩107,215 | ₩104,011 | ₩106,534 | -0.26% | 4.8만 |
|---|
| 2026.03.18 | ₩109,351 | ₩109,351 | ₩106,374 | ₩107,949 | -1.28% | 3.3만 |
|---|
| 2026.03.17 | ₩108,537 | ₩109,511 | ₩106,227 | ₩109,058 | +0.48% | 2.3만 |
|---|
| 2026.03.16 | ₩110,486 | ₩110,900 | ₩106,734 | ₩109,204 | -1.16% | 2.9만 |
|---|
| 2026.03.13 | ₩110,700 | ₩111,207 | ₩108,457 | ₩110,459 | -0.22% | 2.1만 |
|---|
| 2026.03.12 | ₩111,381 | ₩112,075 | ₩109,178 | ₩111,207 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩110,753 | ₩112,729 | ₩110,486 | ₩112,729 | +1.78% | 2.5만 |
|---|
| 2026.03.10 | ₩113,303 | ₩114,091 | ₩110,713 | ₩111,982 | -1.17% | 2.8만 |
|---|
| 2026.03.09 | ₩111,087 | ₩114,238 | ₩109,325 | ₩113,691 | +2.34% | 3.2만 |
|---|
| 2026.03.06 | ₩113,490 | ₩113,490 | ₩110,459 | ₩112,289 | -1.06% | 2.7만 |
|---|
| 2026.03.05 | ₩114,024 | ₩114,478 | ₩113,343 | ₩114,145 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩115,493 | ₩116,428 | ₩114,492 | ₩116,428 | +0.81% | 1.2만 |
|---|
| 2026.03.03 | ₩116,174 | ₩116,481 | ₩113,063 | ₩115,560 | -0.53% | 1.2만 |
|---|
| 2026.03.02 | ₩116,161 | ₩118,203 | ₩115,720 | ₩118,057 | +1.63% | 2.2만 |
|---|
| 2026.02.27 | ₩115,066 | ₩117,376 | ₩114,825 | ₩116,668 | +1.39% | 3.9만 |
|---|
| 2026.02.26 | ₩118,203 | ₩118,203 | ₩112,062 | ₩114,972 | -2.73% | 6.4만 |
|---|
| 2026.02.25 | ₩117,456 | ₩118,270 | ₩115,493 | ₩118,270 | +0.69% | 1.4만 |
|---|
| 2026.02.24 | ₩116,374 | ₩118,030 | ₩116,374 | ₩117,963 | +1.37% | 8천 |
|---|
| 2026.02.23 | ₩116,428 | ₩117,683 | ₩114,825 | ₩116,775 | +0.30% | 2.3만 |
|---|
| 2026.02.20 | ₩117,122 | ₩118,671 | ₩114,839 | ₩118,671 | +1.32% | 1.5만 |
|---|
| 2026.02.19 | ₩116,241 | ₩117,322 | ₩115,787 | ₩117,242 | +0.86% | 2.1만 |
|---|
| 2026.02.18 | ₩117,696 | ₩118,471 | ₩116,321 | ₩116,922 | -0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩116,842 | ₩118,631 | ₩116,842 | ₩118,284 | +1.23% | 2.4만 |
|---|
| 2026.02.13 | ₩117,149 | ₩117,843 | ₩116,161 | ₩117,843 | +0.59% | 1만 |
|---|
| 2026.02.12 | ₩117,936 | ₩117,936 | ₩115,119 | ₩116,548 | -1.18% | 2.3만 |
|---|
| 2026.02.11 | ₩119,579 | ₩119,579 | ₩115,960 | ₩117,135 | -2.04% | 2.5만 |
|---|
| 2026.02.10 | ₩115,627 | ₩117,309 | ₩115,493 | ₩116,802 | +1.02% | 1.6만 |
|---|
| 2026.02.09 | ₩118,003 | ₩118,404 | ₩114,238 | ₩114,745 | -2.76% | 1.4만 |
|---|
| 2026.02.06 | ₩116,575 | ₩117,496 | ₩116,575 | ₩117,175 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩121,955 | ₩121,955 | ₩114,465 | ₩115,466 | -5.32% | 6.3만 |
|---|
| 2026.02.04 | ₩119,165 | ₩122,770 | ₩115,360 | ₩121,969 | +2.35% | 4.8만 |
|---|
| 2026.02.03 | ₩113,490 | ₩118,978 | ₩111,701 | ₩117,790 | +3.79% | 4.5만 |
|---|
| 2026.02.02 | ₩112,155 | ₩114,625 | ₩111,795 | ₩114,225 | +1.85% | 3.2만 |
|---|
| 2026.01.30 | ₩110,780 | ₩111,594 | ₩110,406 | ₩111,060 | +0.25% | 2.2만 |
|---|
| 2026.01.29 | ₩110,273 | ₩110,273 | ₩106,761 | ₩109,819 | -0.41% | 2.5만 |
|---|
| 2026.01.28 | ₩111,474 | ₩112,035 | ₩109,458 | ₩110,179 | -1.16% | 2.2만 |
|---|
| 2026.01.27 | ₩111,234 | ₩113,424 | ₩111,140 | ₩112,088 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩111,674 | ₩112,462 | ₩110,299 | ₩111,554 | -0.11% | 1.6만 |
|---|
| 2026.01.23 | ₩111,928 | ₩111,928 | ₩109,485 | ₩111,020 | -0.81% | 1.1만 |
|---|
| 2026.01.22 | ₩110,499 | ₩112,329 | ₩110,499 | ₩111,501 | +0.91% | 1.6만 |
|---|
| 2026.01.21 | ₩109,485 | ₩111,461 | ₩109,178 | ₩111,060 | +1.44% | 2.1만 |
|---|
| 2026.01.20 | ₩110,459 | ₩110,459 | ₩107,989 | ₩109,258 | -1.09% | 1.7만 |
|---|
| 2026.01.16 | ₩111,140 | ₩112,155 | ₩109,792 | ₩111,941 | +0.72% | 2.3만 |
|---|
| 2026.01.15 | ₩110,820 | ₩112,329 | ₩110,379 | ₩112,035 | +1.10% | 2.3만 |
|---|
| 2026.01.14 | ₩109,485 | ₩110,820 | ₩109,485 | ₩110,499 | +0.93% | 2.5만 |
|---|
| 2026.01.13 | ₩108,150 | ₩110,566 | ₩108,150 | ₩110,446 | +2.12% | 3.6만 |
|---|
| 2026.01.12 | ₩108,764 | ₩108,777 | ₩107,295 | ₩108,096 | -0.61% | 3.2만 |
|---|
| 2026.01.09 | ₩106,814 | ₩109,017 | ₩106,814 | ₩109,017 | +2.06% | 2.3만 |
|---|
| 2026.01.08 | ₩103,476 | ₩107,829 | ₩103,476 | ₩107,722 | +4.10% | 2.5만 |
|---|
| 2026.01.07 | ₩104,144 | ₩104,144 | ₩101,527 | ₩104,144 | 0.00% | 2.7만 |
|---|
| 2026.01.06 | ₩101,127 | ₩104,077 | ₩99,070 | ₩104,077 | +2.92% | 2.2만 |
|---|
| 2026.01.05 | ₩99,805 | ₩102,395 | ₩99,805 | ₩101,714 | +1.91% | 2.8만 |
|---|
| 2026.01.02 | ₩99,978 | ₩100,913 | ₩99,604 | ₩100,325 | +0.35% | 2.8만 |
|---|
| 2025.12.31 | ₩99,912 | ₩101,220 | ₩98,643 | ₩99,725 | -0.19% | 3만 |
|---|
| 2025.12.30 | ₩101,354 | ₩102,235 | ₩99,992 | ₩100,018 | -1.32% | 2.4만 |
|---|
| 2025.12.29 | ₩100,432 | ₩102,128 | ₩100,432 | ₩101,567 | +1.13% | 2.6만 |
|---|
| 2025.12.26 | ₩101,928 | ₩101,928 | ₩100,766 | ₩101,220 | -0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩100,152 | ₩101,327 | ₩100,152 | ₩100,446 | +0.29% | 1.9만 |
|---|
| 2025.12.23 | ₩98,443 | ₩99,725 | ₩98,229 | ₩98,723 | +0.28% | 2.2만 |
|---|
| 2025.12.22 | ₩96,841 | ₩100,005 | ₩96,841 | ₩99,257 | +2.50% | 2.9만 |
|---|
| 2025.12.19 | ₩100,058 | ₩100,499 | ₩98,162 | ₩98,243 | -1.81% | 6.6만 |
|---|
| 2025.12.18 | ₩99,725 | ₩102,221 | ₩99,725 | ₩100,419 | +0.70% | 7만 |
|---|
| 2025.12.17 | ₩97,989 | ₩101,474 | ₩97,989 | ₩100,472 | +2.53% | 6.5만 |
|---|
| 2025.12.16 | ₩100,232 | ₩101,247 | ₩96,947 | ₩98,790 | -1.44% | 10만 |
|---|
| 2025.12.15 | ₩99,604 | ₩101,073 | ₩97,855 | ₩100,259 | +0.66% | 9.5만 |
|---|
| 2025.12.12 | ₩99,057 | ₩100,873 | ₩98,803 | ₩99,604 | +0.55% | 3.6만 |
|---|
| 2025.12.11 | ₩96,867 | ₩99,725 | ₩96,867 | ₩98,323 | +1.50% | 3.5만 |
|---|
| 2025.12.10 | ₩93,863 | ₩97,802 | ₩93,863 | ₩97,241 | +3.60% | 3.9만 |
|---|
| 2025.12.09 | ₩94,130 | ₩95,092 | ₩94,050 | ₩94,651 | +0.55% | 2.8만 |
|---|
| 2025.12.08 | ₩95,252 | ₩95,639 | ₩94,130 | ₩94,985 | -0.28% | 2.9만 |
|---|
| 2025.12.05 | ₩94,651 | ₩95,185 | ₩92,621 | ₩94,304 | -0.37% | 1.6만 |
|---|
| 2025.12.04 | ₩94,050 | ₩95,078 | ₩93,810 | ₩93,877 | -0.18% | 1.2만 |
|---|
| 2025.12.03 | ₩92,862 | ₩95,252 | ₩92,862 | ₩95,252 | +2.57% | 1.4만 |
|---|
| 2025.12.02 | ₩95,919 | ₩95,919 | ₩92,888 | ₩92,955 | -3.09% | 1.4만 |
|---|
| 2025.12.01 | ₩94,504 | ₩95,879 | ₩94,504 | ₩94,958 | +0.48% | 1.9만 |
|---|
| 2025.11.28 | ₩93,476 | ₩95,145 | ₩93,476 | ₩95,038 | +1.67% | 1.5만 |
|---|
| 2025.11.26 | ₩92,888 | ₩94,371 | ₩92,461 | ₩94,050 | +1.25% | 1.2만 |
|---|
| 2025.11.25 | ₩91,033 | ₩92,808 | ₩91,033 | ₩92,488 | +1.60% | 1.1만 |
|---|
| 2025.11.24 | ₩89,390 | ₩89,444 | ₩88,349 | ₩88,763 | -0.70% | 1.5만 |
|---|
| 2025.11.21 | ₩86,867 | ₩92,541 | ₩86,867 | ₩90,565 | +4.26% | 1.6만 |
|---|
| 2025.11.20 | ₩87,454 | ₩87,681 | ₩86,346 | ₩86,827 | -0.72% | 1.2만 |
|---|
| 2025.11.19 | ₩87,414 | ₩88,149 | ₩86,760 | ₩86,760 | -0.75% | 9.3천 |
|---|
| 2025.11.18 | ₩87,574 | ₩87,935 | ₩86,707 | ₩87,227 | -0.40% | 1만 |
|---|
| 2025.11.17 | ₩85,799 | ₩88,509 | ₩85,799 | ₩86,226 | +0.50% | 1.5만 |
|---|
| 2025.11.14 | ₩89,791 | ₩89,791 | ₩86,653 | ₩88,416 | -1.53% | 1.5만 |
|---|
| 2025.11.13 | ₩89,190 | ₩91,473 | ₩89,190 | ₩90,418 | +1.38% | 2.8만 |
|---|
| 2025.11.12 | ₩84,637 | ₩89,123 | ₩84,637 | ₩87,828 | +3.77% | 5.3만 |
|---|
| 2025.11.11 | ₩83,168 | ₩84,423 | ₩82,047 | ₩84,423 | +1.51% | 1.4만 |
|---|
| 2025.11.10 | ₩82,007 | ₩82,928 | ₩79,790 | ₩82,674 | +0.81% | 9.3천 |
|---|
| 2025.11.07 | ₩79,617 | ₩81,219 | ₩79,617 | ₩81,166 | +1.95% | 1.2만 |
|---|
| 2025.11.06 | ₩80,111 | ₩81,486 | ₩78,882 | ₩79,310 | -1.00% | 1.1만 |
|---|
| 2025.11.05 | ₩78,268 | ₩79,911 | ₩78,268 | ₩79,911 | +2.10% | 1.1만 |
|---|
| 2025.11.04 | ₩77,921 | ₩78,936 | ₩77,921 | ₩78,348 | +0.55% | 7.5천 |
|---|
| 2025.11.03 | ₩78,882 | ₩78,882 | ₩77,173 | ₩78,615 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩78,001 | ₩79,136 | ₩78,001 | ₩78,709 | +0.91% | 7.2천 |
|---|
| 2025.10.30 | ₩76,946 | ₩79,577 | ₩76,946 | ₩78,762 | +2.36% | 7.9천 |
|---|
| 2025.10.29 | ₩80,805 | ₩80,872 | ₩78,228 | ₩78,802 | -2.48% | 8.3천 |
|---|
| 2025.10.28 | ₩81,847 | ₩82,447 | ₩81,726 | ₩81,726 | -0.15% | 1.1만 |
|---|
| 2025.10.27 | ₩83,182 | ₩83,355 | ₩81,473 | ₩82,381 | -0.96% | 1.3만 |
|---|
| 2025.10.24 | ₩83,529 | ₩83,529 | ₩82,447 | ₩82,848 | -0.82% | 6.7천 |
|---|
| 2025.10.23 | ₩83,836 | ₩83,836 | ₩82,314 | ₩83,662 | -0.21% | 6.4천 |
|---|
| 2025.10.22 | ₩82,875 | ₩84,370 | ₩82,875 | ₩83,889 | +1.22% | 8.3천 |
|---|
| 2025.10.21 | ₩82,114 | ₩83,996 | ₩82,114 | ₩83,355 | +1.51% | 9.7천 |
|---|
| 2025.10.20 | ₩81,419 | ₩82,033 | ₩81,299 | ₩81,900 | +0.59% | 5.5천 |
|---|
| 2025.10.17 | ₩80,445 | ₩83,516 | ₩80,445 | ₩81,192 | +0.93% | 7.1천 |
|---|
| 2025.10.16 | ₩81,072 | ₩81,539 | ₩80,685 | ₩80,925 | -0.18% | 5.8천 |
|---|
| 2025.10.15 | ₩81,179 | ₩81,179 | ₩79,951 | ₩80,525 | -0.81% | 9.3천 |
|---|
| 2025.10.14 | ₩80,178 | ₩81,126 | ₩79,884 | ₩79,884 | -0.37% | 8.3천 |
|---|
| 2025.10.13 | ₩80,832 | ₩80,832 | ₩79,991 | ₩79,991 | -1.04% | 7.3천 |
|---|
| 2025.10.10 | ₩80,912 | ₩81,513 | ₩79,630 | ₩79,630 | -1.58% | 8.8천 |
|---|