시장 데이터를 불러오는 중
전체 종목
Graphic Packaging Holding Company 과거 주가
Graphic Packaging Holding Company · GPK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Graphic Packaging Holding Company · GPK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,472 | ₩11,538 | ₩11,138 | ₩11,138 | -2.91% | 728.3만 |
| 2026.10.08 | ₩11,272 | ₩11,472 | ₩10,951 | ₩11,445 | +1.54% | 801.9만 |
| 2026.10.07 | ₩11,378 | ₩11,485 | ₩11,272 | ₩11,365 | -0.12% | 755.5만 |
| 2026.10.06 | ₩11,525 | ₩11,672 | ₩11,338 | ₩11,485 | -0.35% | 687.1만 |
| 2026.10.05 | ₩11,458 | ₩11,632 | ₩11,205 | ₩11,485 | +0.23% | 1097.5만 |
| 2026.10.02 | ₩12,125 | ₩12,179 | ₩11,605 | ₩11,712 | -3.41% | 867.1만 |
| 2026.10.01 | ₩12,019 | ₩12,219 | ₩11,738 | ₩11,952 | -0.55% | 839.1만 |
| 2026.09.30 | ₩12,272 | ₩12,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,072 |
| -1.63% |
| 610.7만 |
| 2026.09.29 | ₩12,272 | ₩12,459 | ₩12,072 | ₩12,285 | +0.11% | 583.1만 |
|---|
| 2026.09.28 | ₩12,312 | ₩12,459 | ₩12,139 | ₩12,339 | +0.22% | 485.1만 |
|---|
| 2026.09.25 | ₩12,539 | ₩12,592 | ₩12,325 | ₩12,512 | -0.21% | 422.3만 |
|---|
| 2026.09.24 | ₩12,859 | ₩13,006 | ₩12,112 | ₩12,459 | -3.11% | 596.6만 |
|---|
| 2026.09.23 | ₩13,072 | ₩13,446 | ₩12,872 | ₩12,886 | -1.43% | 643.1만 |
|---|
| 2026.09.22 | ₩12,685 | ₩12,886 | ₩12,485 | ₩12,766 | +0.63% | 817.1만 |
|---|
| 2026.09.21 | ₩12,485 | ₩12,739 | ₩12,339 | ₩12,339 | -1.18% | 1053.8만 |
|---|
| 2026.09.18 | ₩13,072 | ₩13,072 | ₩12,352 | ₩12,419 | -5.00% | 1183.9만 |
|---|
| 2026.09.17 | ₩13,099 | ₩13,232 | ₩12,832 | ₩13,126 | +0.20% | 576.5만 |
|---|
| 2026.09.16 | ₩13,072 | ₩13,219 | ₩12,792 | ₩12,886 | -1.43% | 663.4만 |
|---|
| 2026.09.15 | ₩12,539 | ₩12,966 | ₩12,405 | ₩12,886 | +2.77% | 901.5만 |
|---|
| 2026.09.14 | ₩12,726 | ₩13,032 | ₩12,672 | ₩12,699 | -0.21% | 610.8만 |
|---|
| 2026.09.11 | ₩12,726 | ₩12,899 | ₩12,499 | ₩12,672 | -0.42% | 631.3만 |
|---|
| 2026.09.10 | ₩12,645 | ₩12,979 | ₩12,405 | ₩12,525 | -0.95% | 859.6만 |
|---|
| 2026.09.09 | ₩13,126 | ₩13,312 | ₩12,659 | ₩12,685 | -3.35% | 967.6만 |
|---|
| 2026.09.08 | ₩13,766 | ₩13,779 | ₩13,192 | ₩13,192 | -4.17% | 630.5만 |
|---|
| 2026.09.04 | ₩14,059 | ₩14,179 | ₩13,873 | ₩13,913 | -1.04% | 620.7만 |
|---|
| 2026.09.03 | ₩14,713 | ₩14,793 | ₩13,953 | ₩14,273 | -2.99% | 360.8만 |
|---|
| 2026.09.02 | ₩14,513 | ₩14,940 | ₩14,433 | ₩14,646 | +0.92% | 406.9만 |
|---|
| 2026.09.01 | ₩14,846 | ₩14,913 | ₩14,380 | ₩14,473 | -2.52% | 360.5만 |
|---|
| 2026.08.31 | ₩15,353 | ₩15,380 | ₩14,900 | ₩14,940 | -2.69% | 487.8만 |
|---|
| 2026.08.28 | ₩15,233 | ₩15,433 | ₩15,073 | ₩15,420 | +1.23% | 401.2만 |
|---|
| 2026.08.27 | ₩15,087 | ₩15,420 | ₩15,047 | ₩15,113 | +0.18% | 519만 |
|---|
| 2026.08.26 | ₩15,247 | ₩15,593 | ₩15,207 | ₩15,273 | +0.17% | 290.5만 |
|---|
| 2026.08.25 | ₩15,340 | ₩15,433 | ₩15,020 | ₩15,233 | -0.70% | 367.2만 |
|---|
| 2026.08.24 | ₩15,927 | ₩15,980 | ₩15,193 | ₩15,273 | -4.10% | 401.9만 |
|---|
| 2026.08.21 | ₩15,620 | ₩16,180 | ₩15,407 | ₩15,954 | +2.13% | 446.4만 |
|---|
| 2026.08.20 | ₩15,020 | ₩15,540 | ₩14,993 | ₩15,513 | +3.29% | 425.5만 |
|---|
| 2026.08.19 | ₩14,846 | ₩15,353 | ₩14,740 | ₩15,207 | +2.43% | 570.6만 |
|---|
| 2026.08.18 | ₩14,820 | ₩14,980 | ₩14,620 | ₩14,633 | -1.26% | 288.2만 |
|---|
| 2026.08.17 | ₩14,980 | ₩15,100 | ₩14,593 | ₩14,673 | -2.05% | 446.5만 |
|---|
| 2026.08.14 | ₩15,740 | ₩15,753 | ₩15,140 | ₩15,207 | -3.39% | 400.8만 |
|---|
| 2026.08.13 | ₩15,753 | ₩15,914 | ₩15,567 | ₩15,793 | +0.25% | 210.9만 |
|---|
| 2026.08.12 | ₩15,860 | ₩16,167 | ₩15,513 | ₩15,593 | -1.68% | 275.1만 |
|---|
| 2026.08.11 | ₩15,633 | ₩16,060 | ₩15,633 | ₩15,954 | +2.05% | 266.4만 |
|---|
| 2026.08.10 | ₩15,874 | ₩16,140 | ₩15,793 | ₩15,887 | +0.08% | 363.4만 |
|---|
| 2026.08.07 | ₩15,807 | ₩16,340 | ₩15,793 | ₩16,140 | +2.11% | 308.3만 |
|---|
| 2026.08.06 | ₩15,834 | ₩16,140 | ₩15,567 | ₩15,834 | 0.00% | 440.4만 |
|---|
| 2026.08.05 | ₩15,700 | ₩15,940 | ₩15,500 | ₩15,874 | +1.10% | 617.2만 |
|---|
| 2026.08.04 | ₩15,207 | ₩15,914 | ₩14,340 | ₩15,860 | +4.30% | 924만 |
|---|
| 2026.08.03 | ₩14,833 | ₩15,220 | ₩14,620 | ₩15,140 | +2.07% | 767.5만 |
|---|
| 2026.07.31 | ₩14,473 | ₩14,553 | ₩14,139 | ₩14,313 | -1.11% | 592.3만 |
|---|
| 2026.07.30 | ₩15,127 | ₩15,180 | ₩14,380 | ₩14,620 | -3.35% | 619만 |
|---|
| 2026.07.29 | ₩15,180 | ₩15,340 | ₩14,740 | ₩15,113 | -0.44% | 512.8만 |
|---|
| 2026.07.28 | ₩15,127 | ₩15,767 | ₩15,100 | ₩15,540 | +2.73% | 816.2만 |
|---|
| 2026.07.27 | ₩14,913 | ₩15,020 | ₩14,686 | ₩14,873 | -0.27% | 483.9만 |
|---|
| 2026.07.24 | ₩14,713 | ₩14,833 | ₩14,006 | ₩14,700 | -0.09% | 590.8만 |
|---|
| 2026.07.23 | ₩14,766 | ₩14,966 | ₩14,513 | ₩14,660 | -0.72% | 543.5만 |
|---|
| 2026.07.22 | ₩14,673 | ₩15,087 | ₩14,620 | ₩14,820 | +1.00% | 364.4만 |
|---|
| 2026.07.21 | ₩14,380 | ₩14,620 | ₩14,246 | ₩14,540 | +1.11% | 385.3만 |
|---|
| 2026.07.20 | ₩14,433 | ₩14,620 | ₩14,073 | ₩14,460 | +0.18% | 570.6만 |
|---|
| 2026.07.17 | ₩15,020 | ₩15,113 | ₩14,233 | ₩14,433 | -3.91% | 396.6만 |
|---|
| 2026.07.16 | ₩14,193 | ₩14,860 | ₩14,139 | ₩14,846 | +4.61% | 387.5만 |
|---|
| 2026.07.15 | ₩13,979 | ₩14,433 | ₩13,873 | ₩14,006 | +0.19% | 493.1만 |
|---|
| 2026.07.14 | ₩13,726 | ₩13,833 | ₩13,392 | ₩13,779 | +0.39% | 496.9만 |
|---|
| 2026.07.13 | ₩13,899 | ₩14,059 | ₩13,713 | ₩13,846 | -0.38% | 433.1만 |
|---|
| 2026.07.10 | ₩13,713 | ₩13,899 | ₩13,593 | ₩13,713 | 0.00% | 275.9만 |
|---|
| 2026.07.09 | ₩13,432 | ₩13,686 | ₩13,326 | ₩13,539 | +0.79% | 341.4만 |
|---|
| 2026.07.08 | ₩13,739 | ₩13,793 | ₩13,152 | ₩13,513 | -1.65% | 565.2만 |
|---|
| 2026.07.07 | ₩14,326 | ₩14,460 | ₩13,979 | ₩14,019 | -2.14% | 328.6만 |
|---|
| 2026.07.06 | ₩14,540 | ₩14,566 | ₩13,753 | ₩14,153 | -2.66% | 424.5만 |
|---|
| 2026.07.02 | ₩14,366 | ₩14,566 | ₩14,219 | ₩14,473 | +0.74% | 393.6만 |
|---|
| 2026.07.01 | ₩14,259 | ₩14,473 | ₩14,073 | ₩14,153 | -0.75% | 346.5만 |
|---|
| 2026.06.30 | ₩14,179 | ₩14,313 | ₩13,979 | ₩14,099 | -0.56% | 378.5만 |
|---|
| 2026.06.29 | ₩14,393 | ₩14,620 | ₩13,913 | ₩14,206 | -1.30% | 402.9만 |
|---|
| 2026.06.26 | ₩14,420 | ₩14,740 | ₩14,353 | ₩14,686 | +1.85% | 549.4만 |
|---|
| 2026.06.25 | ₩14,340 | ₩14,713 | ₩14,313 | ₩14,553 | +1.49% | 458.4만 |
|---|
| 2026.06.24 | ₩13,806 | ₩14,380 | ₩13,806 | ₩14,366 | +4.06% | 618.1만 |
|---|
| 2026.06.23 | ₩13,419 | ₩13,873 | ₩13,259 | ₩13,646 | +1.69% | 661.5만 |
|---|
| 2026.06.22 | ₩14,059 | ₩14,179 | ₩13,446 | ₩13,499 | -3.98% | 595.3만 |
|---|
| 2026.06.18 | ₩14,300 | ₩14,593 | ₩14,259 | ₩14,286 | -0.09% | 700.8만 |
|---|
| 2026.06.17 | ₩14,873 | ₩15,020 | ₩14,166 | ₩14,206 | -4.48% | 937.2만 |
|---|
| 2026.06.16 | ₩14,686 | ₩14,940 | ₩14,566 | ₩14,766 | +0.54% | 824.9만 |
|---|
| 2026.06.15 | ₩14,406 | ₩14,806 | ₩14,340 | ₩14,633 | +1.57% | 671.4만 |
|---|
| 2026.06.12 | ₩14,219 | ₩14,420 | ₩13,886 | ₩14,273 | +0.38% | 470.1만 |
|---|
| 2026.06.11 | ₩13,633 | ₩14,179 | ₩13,406 | ₩14,179 | +4.01% | 658.6만 |
|---|
| 2026.06.10 | ₩14,246 | ₩14,366 | ₩13,699 | ₩13,779 | -3.28% | 574.7만 |
|---|
| 2026.06.09 | ₩14,286 | ₩14,726 | ₩14,259 | ₩14,393 | +0.75% | 633.9만 |
|---|
| 2026.06.08 | ₩13,899 | ₩14,046 | ₩13,539 | ₩14,033 | +0.96% | 943.7만 |
|---|
| 2026.06.05 | ₩14,046 | ₩14,446 | ₩13,993 | ₩14,059 | +0.09% | 561.3만 |
|---|
| 2026.06.04 | ₩14,806 | ₩14,913 | ₩14,113 | ₩14,193 | -4.14% | 601.3만 |
|---|
| 2026.06.03 | ₩14,153 | ₩14,553 | ₩14,113 | ₩14,420 | +1.89% | 900.6만 |
|---|
| 2026.06.02 | ₩14,913 | ₩14,966 | ₩14,300 | ₩14,353 | -3.76% | 1027.2만 |
|---|
| 2026.06.01 | ₩14,740 | ₩15,167 | ₩14,366 | ₩14,953 | +1.45% | 929.8만 |
|---|
| 2026.05.29 | ₩14,993 | ₩15,487 | ₩14,860 | ₩15,020 | +0.18% | 1153.8만 |
|---|
| 2026.05.28 | ₩14,273 | ₩15,380 | ₩14,033 | ₩15,367 | +7.66% | 872.4만 |
|---|
| 2026.05.27 | ₩13,913 | ₩14,553 | ₩13,899 | ₩14,433 | +3.74% | 701.9만 |
|---|
| 2026.05.26 | ₩13,553 | ₩13,926 | ₩13,432 | ₩13,726 | +1.28% | 746.1만 |
|---|
| 2026.05.22 | ₩13,606 | ₩13,633 | ₩13,339 | ₩13,566 | -0.29% | 421.7만 |
|---|
| 2026.05.21 | ₩12,966 | ₩13,446 | ₩12,726 | ₩13,392 | +3.29% | 466.4만 |
|---|
| 2026.05.20 | ₩12,752 | ₩13,192 | ₩12,419 | ₩13,126 | +2.93% | 564.5만 |
|---|
| 2026.05.19 | ₩12,912 | ₩13,006 | ₩12,499 | ₩12,726 | -1.45% | 472.6만 |
|---|
| 2026.05.18 | ₩12,739 | ₩13,112 | ₩12,726 | ₩12,859 | +0.94% | 475만 |
|---|
| 2026.05.15 | ₩13,593 | ₩13,619 | ₩12,766 | ₩12,859 | -5.40% | 769.8만 |
|---|
| 2026.05.14 | ₩13,166 | ₩13,873 | ₩13,006 | ₩13,619 | +3.44% | 1103.1만 |
|---|
| 2026.05.13 | ₩13,406 | ₩13,566 | ₩13,046 | ₩13,072 | -2.49% | 808.8만 |
|---|
| 2026.05.12 | ₩13,833 | ₩14,126 | ₩13,432 | ₩13,499 | -2.41% | 1009.9만 |
|---|
| 2026.05.11 | ₩14,153 | ₩14,219 | ₩13,352 | ₩13,633 | -3.68% | 744.5만 |
|---|
| 2026.05.08 | ₩14,686 | ₩14,806 | ₩14,126 | ₩14,179 | -3.45% | 674.3만 |
|---|
| 2026.05.07 | ₩14,966 | ₩15,180 | ₩14,646 | ₩14,713 | -1.69% | 716.3만 |
|---|
| 2026.05.06 | ₩14,486 | ₩15,180 | ₩14,406 | ₩14,940 | +3.13% | 1664.8만 |
|---|
| 2026.05.05 | ₩14,500 | ₩14,566 | ₩13,086 | ₩14,313 | -1.29% | 1728.4만 |
|---|
| 2026.05.04 | ₩12,872 | ₩13,126 | ₩12,752 | ₩12,752 | -0.93% | 859.5만 |
|---|
| 2026.05.01 | ₩12,872 | ₩13,126 | ₩12,832 | ₩12,939 | +0.52% | 597.3만 |
|---|
| 2026.04.30 | ₩12,886 | ₩12,886 | ₩12,472 | ₩12,712 | -1.35% | 769만 |
|---|
| 2026.04.29 | ₩12,886 | ₩13,112 | ₩12,752 | ₩12,806 | -0.62% | 613.5만 |
|---|
| 2026.04.28 | ₩12,979 | ₩13,032 | ₩12,699 | ₩12,966 | -0.10% | 423.7만 |
|---|
| 2026.04.27 | ₩12,565 | ₩12,899 | ₩12,525 | ₩12,806 | +1.91% | 761.4만 |
|---|
| 2026.04.24 | ₩12,525 | ₩12,632 | ₩12,379 | ₩12,472 | -0.43% | 390.6만 |
|---|
| 2026.04.23 | ₩12,472 | ₩12,872 | ₩12,405 | ₩12,579 | +0.86% | 581.7만 |
|---|
| 2026.04.22 | ₩12,939 | ₩13,099 | ₩12,232 | ₩12,339 | -4.64% | 898.7만 |
|---|
| 2026.04.21 | ₩13,032 | ₩13,086 | ₩12,766 | ₩12,992 | -0.31% | 662.8만 |
|---|
| 2026.04.20 | ₩13,019 | ₩13,352 | ₩12,872 | ₩13,259 | +1.84% | 568.1만 |
|---|
| 2026.04.17 | ₩12,926 | ₩13,192 | ₩12,739 | ₩13,126 | +1.55% | 548.6만 |
|---|
| 2026.04.16 | ₩12,912 | ₩13,072 | ₩12,699 | ₩12,739 | -1.34% | 416만 |
|---|
| 2026.04.15 | ₩12,979 | ₩13,299 | ₩12,872 | ₩12,912 | -0.51% | 815.1만 |
|---|
| 2026.04.14 | ₩13,086 | ₩13,272 | ₩12,726 | ₩12,966 | -0.92% | 492.7만 |
|---|
| 2026.04.13 | ₩12,872 | ₩13,312 | ₩12,766 | ₩13,072 | +1.55% | 939.4만 |
|---|
| 2026.04.10 | ₩13,192 | ₩13,392 | ₩12,685 | ₩12,899 | -2.22% | 404.7만 |
|---|
| 2026.04.09 | ₩12,472 | ₩12,912 | ₩12,405 | ₩12,872 | +3.21% | 467.7만 |
|---|
| 2026.04.08 | ₩13,006 | ₩13,326 | ₩12,539 | ₩12,659 | -2.67% | 461.1만 |
|---|
| 2026.04.07 | ₩12,712 | ₩12,886 | ₩12,539 | ₩12,699 | -0.10% | 440.8만 |
|---|
| 2026.04.06 | ₩12,846 | ₩12,979 | ₩12,779 | ₩12,806 | -0.31% | 476.3만 |
|---|
| 2026.04.02 | ₩12,806 | ₩12,952 | ₩12,205 | ₩12,912 | +0.83% | 605.7만 |
|---|
| 2026.04.01 | ₩13,232 | ₩13,272 | ₩12,766 | ₩12,792 | -3.33% | 614.9만 |
|---|
| 2026.03.31 | ₩12,779 | ₩13,286 | ₩12,699 | ₩13,259 | +3.76% | 866.4만 |
|---|
| 2026.03.30 | ₩12,352 | ₩12,739 | ₩12,192 | ₩12,552 | +1.62% | 682.4만 |
|---|
| 2026.03.27 | ₩12,205 | ₩12,352 | ₩12,152 | ₩12,312 | +0.87% | 449.9만 |
|---|
| 2026.03.26 | ₩12,405 | ₩12,846 | ₩12,272 | ₩12,459 | +0.43% | 583.3만 |
|---|
| 2026.03.25 | ₩12,179 | ₩12,525 | ₩12,045 | ₩12,512 | +2.74% | 776.2만 |
|---|
| 2026.03.24 | ₩12,139 | ₩12,245 | ₩11,965 | ₩11,979 | -1.32% | 1121.1만 |
|---|
| 2026.03.23 | ₩12,205 | ₩12,552 | ₩12,032 | ₩12,352 | +1.20% | 985.6만 |
|---|
| 2026.03.20 | ₩12,259 | ₩12,365 | ₩11,725 | ₩11,885 | -3.05% | 2641만 |
|---|
| 2026.03.19 | ₩12,726 | ₩12,819 | ₩12,205 | ₩12,485 | -1.89% | 1006.3만 |
|---|
| 2026.03.18 | ₩12,912 | ₩13,032 | ₩12,619 | ₩12,806 | -0.83% | 1391.6만 |
|---|
| 2026.03.17 | ₩13,406 | ₩13,513 | ₩12,872 | ₩13,086 | -2.39% | 970.5만 |
|---|
| 2026.03.16 | ₩13,246 | ₩13,272 | ₩13,006 | ₩13,206 | -0.30% | 844.7만 |
|---|
| 2026.03.13 | ₩13,112 | ₩13,232 | ₩12,779 | ₩12,979 | -1.02% | 808만 |
|---|
| 2026.03.12 | ₩13,539 | ₩13,713 | ₩12,966 | ₩13,099 | -3.25% | 1046만 |
|---|
| 2026.03.11 | ₩14,006 | ₩14,086 | ₩13,566 | ₩13,686 | -2.29% | 617만 |
|---|
| 2026.03.10 | ₩14,366 | ₩14,406 | ₩13,753 | ₩13,966 | -2.79% | 574.4만 |
|---|
| 2026.03.09 | ₩14,753 | ₩14,753 | ₩14,019 | ₩14,366 | -2.62% | 589.9만 |
|---|
| 2026.03.06 | ₩14,886 | ₩15,153 | ₩14,313 | ₩14,966 | +0.54% | 742.7만 |
|---|
| 2026.03.05 | ₩15,900 | ₩15,900 | ₩14,780 | ₩14,833 | -6.71% | 804.2만 |
|---|
| 2026.03.04 | ₩14,980 | ₩15,313 | ₩14,726 | ₩14,926 | -0.36% | 591.6만 |
|---|
| 2026.03.03 | ₩15,327 | ₩15,473 | ₩14,700 | ₩15,047 | -1.83% | 718만 |
|---|
| 2026.03.02 | ₩15,980 | ₩16,274 | ₩15,513 | ₩15,700 | -1.75% | 540.6만 |
|---|
| 2026.02.27 | ₩15,900 | ₩16,500 | ₩15,780 | ₩16,314 | +2.60% | 655.3만 |
|---|
| 2026.02.26 | ₩16,180 | ₩16,354 | ₩15,874 | ₩16,140 | -0.25% | 432.7만 |
|---|
| 2026.02.25 | ₩16,207 | ₩16,327 | ₩15,593 | ₩16,020 | -1.15% | 453.6만 |
|---|
| 2026.02.24 | ₩16,234 | ₩16,367 | ₩16,100 | ₩16,220 | -0.08% | 315.3만 |
|---|
| 2026.02.23 | ₩16,407 | ₩16,741 | ₩15,727 | ₩16,140 | -1.63% | 623.8만 |
|---|
| 2026.02.20 | ₩17,167 | ₩17,301 | ₩16,567 | ₩16,701 | -2.72% | 726만 |
|---|
| 2026.02.19 | ₩17,474 | ₩17,608 | ₩16,874 | ₩17,207 | -1.53% | 362.6만 |
|---|
| 2026.02.18 | ₩16,474 | ₩17,541 | ₩16,460 | ₩17,461 | +5.99% | 502.3만 |
|---|
| 2026.02.17 | ₩16,647 | ₩16,754 | ₩16,300 | ₩16,500 | -0.88% | 384.5만 |
|---|
| 2026.02.13 | ₩16,340 | ₩16,821 | ₩16,274 | ₩16,567 | +1.39% | 607.6만 |
|---|
| 2026.02.12 | ₩16,514 | ₩16,727 | ₩16,140 | ₩16,287 | -1.37% | 923.6만 |
|---|
| 2026.02.11 | ₩17,661 | ₩17,834 | ₩16,514 | ₩16,554 | -6.27% | 942만 |
|---|
| 2026.02.10 | ₩17,768 | ₩18,168 | ₩17,154 | ₩17,848 | +0.45% | 502.6만 |
|---|
| 2026.02.09 | ₩17,474 | ₩17,781 | ₩17,274 | ₩17,714 | +1.37% | 862만 |
|---|
| 2026.02.06 | ₩17,568 | ₩17,781 | ₩17,207 | ₩17,688 | +0.68% | 744.7만 |
|---|
| 2026.02.05 | ₩18,088 | ₩18,221 | ₩17,421 | ₩17,608 | -2.65% | 918.5만 |
|---|
| 2026.02.04 | ₩16,807 | ₩18,315 | ₩16,781 | ₩18,275 | +8.73% | 1582만 |
|---|
| 2026.02.03 | ₩18,528 | ₩19,395 | ₩15,780 | ₩16,567 | -10.58% | 3247.1만 |
|---|
| 2026.02.02 | ₩19,462 | ₩20,022 | ₩19,182 | ₩19,715 | +1.30% | 940.4만 |
|---|
| 2026.01.30 | ₩19,355 | ₩19,542 | ₩18,928 | ₩19,542 | +0.96% | 1351.4만 |
|---|
| 2026.01.29 | ₩19,822 | ₩19,969 | ₩19,168 | ₩19,408 | -2.09% | 440만 |
|---|
| 2026.01.28 | ₩20,022 | ₩20,529 | ₩19,742 | ₩19,795 | -1.13% | 360.4만 |
|---|
| 2026.01.27 | ₩20,129 | ₩20,289 | ₩19,515 | ₩20,075 | -0.27% | 467.1만 |
|---|
| 2026.01.26 | ₩20,716 | ₩20,836 | ₩20,249 | ₩20,249 | -2.25% | 335.8만 |
|---|
| 2026.01.23 | ₩20,382 | ₩20,836 | ₩20,249 | ₩20,622 | +1.18% | 392.7만 |
|---|
| 2026.01.22 | ₩20,115 | ₩20,502 | ₩19,942 | ₩20,502 | +1.92% | 535.8만 |
|---|
| 2026.01.21 | ₩19,889 | ₩20,182 | ₩19,795 | ₩20,009 | +0.60% | 393.9만 |
|---|
| 2026.01.20 | ₩20,209 | ₩20,275 | ₩19,622 | ₩19,729 | -2.38% | 376.9만 |
|---|
| 2026.01.16 | ₩20,489 | ₩20,569 | ₩20,249 | ₩20,382 | -0.52% | 302.4만 |
|---|
| 2026.01.15 | ₩20,662 | ₩20,809 | ₩20,449 | ₩20,596 | -0.32% | 296만 |
|---|
| 2026.01.14 | ₩20,849 | ₩21,036 | ₩20,582 | ₩20,649 | -0.96% | 405.9만 |
|---|
| 2026.01.13 | ₩20,916 | ₩21,009 | ₩20,462 | ₩20,742 | -0.83% | 408.2만 |
|---|
| 2026.01.12 | ₩21,223 | ₩21,276 | ₩20,822 | ₩20,876 | -1.63% | 472만 |
|---|
| 2026.01.09 | ₩21,343 | ₩21,489 | ₩20,769 | ₩21,303 | -0.19% | 473만 |
|---|
| 2026.01.08 | ₩20,009 | ₩21,116 | ₩19,982 | ₩21,089 | +5.40% | 911.9만 |
|---|
| 2026.01.07 | ₩20,809 | ₩20,996 | ₩20,009 | ₩20,102 | -3.40% | 484.5만 |
|---|
| 2026.01.06 | ₩20,235 | ₩20,876 | ₩20,195 | ₩20,849 | +3.03% | 456.2만 |
|---|
| 2026.01.05 | ₩20,115 | ₩20,942 | ₩20,075 | ₩20,609 | +2.45% | 368.6만 |
|---|
| 2026.01.02 | ₩20,129 | ₩20,382 | ₩19,915 | ₩20,209 | +0.40% | 336.5만 |
|---|
| 2025.12.31 | ₩20,115 | ₩20,329 | ₩20,035 | ₩20,089 | -0.13% | 295만 |
|---|
| 2025.12.30 | ₩20,235 | ₩20,409 | ₩20,182 | ₩20,195 | -0.20% | 295.5만 |
|---|
| 2025.12.29 | ₩20,342 | ₩20,382 | ₩20,155 | ₩20,315 | -0.13% | 263.5만 |
|---|
| 2025.12.26 | ₩20,115 | ₩20,262 | ₩20,035 | ₩20,262 | +0.73% | 198.3만 |
|---|
| 2025.12.24 | ₩20,102 | ₩20,182 | ₩19,915 | ₩20,169 | +0.33% | 175.3만 |
|---|
| 2025.12.23 | ₩20,489 | ₩20,489 | ₩20,115 | ₩20,155 | -1.63% | 304.1만 |
|---|
| 2025.12.22 | ₩20,395 | ₩20,716 | ₩20,262 | ₩20,436 | +0.20% | 473.5만 |
|---|
| 2025.12.19 | ₩20,462 | ₩21,142 | ₩20,462 | ₩20,582 | +0.59% | 871.5만 |
|---|
| 2025.12.18 | ₩20,622 | ₩20,969 | ₩20,462 | ₩20,582 | -0.19% | 408.6만 |
|---|
| 2025.12.17 | ₩20,422 | ₩20,836 | ₩20,395 | ₩20,716 | +1.44% | 428.4만 |
|---|
| 2025.12.16 | ₩20,636 | ₩20,782 | ₩20,409 | ₩20,516 | -0.58% | 521.4만 |
|---|
| 2025.12.15 | ₩20,702 | ₩20,729 | ₩20,222 | ₩20,542 | -0.77% | 517.2만 |
|---|
| 2025.12.12 | ₩20,582 | ₩20,822 | ₩20,235 | ₩20,782 | +0.97% | 611만 |
|---|
| 2025.12.11 | ₩19,809 | ₩20,609 | ₩19,742 | ₩20,556 | +3.77% | 710.9만 |
|---|
| 2025.12.10 | ₩19,048 | ₩20,009 | ₩18,701 | ₩19,849 | +4.20% | 787.9만 |
|---|
| 2025.12.09 | ₩18,955 | ₩19,835 | ₩18,581 | ₩18,982 | +0.14% | 1742.8만 |
|---|
| 2025.12.08 | ₩21,343 | ₩21,516 | ₩20,676 | ₩20,782 | -2.63% | 496.5만 |
|---|
| 2025.12.05 | ₩21,022 | ₩21,356 | ₩20,836 | ₩21,329 | +1.46% | 819.1만 |
|---|
| 2025.12.04 | ₩21,729 | ₩21,823 | ₩21,036 | ₩21,076 | -3.01% | 361만 |
|---|
| 2025.12.03 | ₩21,729 | ₩22,156 | ₩21,529 | ₩21,703 | -0.12% | 529.2만 |
|---|
| 2025.12.02 | ₩21,836 | ₩21,929 | ₩21,503 | ₩21,729 | -0.49% | 416.4만 |
|---|
| 2025.12.01 | ₩21,569 | ₩21,943 | ₩21,489 | ₩21,863 | +1.36% | 305.7만 |
|---|
| 2025.11.28 | ₩21,676 | ₩21,756 | ₩21,516 | ₩21,583 | -0.43% | 149.1만 |
|---|
| 2025.11.26 | ₩21,516 | ₩21,636 | ₩21,383 | ₩21,516 | 0.00% | 262.8만 |
|---|
| 2025.11.25 | ₩21,263 | ₩21,529 | ₩21,209 | ₩21,489 | +1.07% | 329.4만 |
|---|
| 2025.11.24 | ₩20,556 | ₩21,102 | ₩20,556 | ₩21,049 | +2.40% | 553.3만 |
|---|
| 2025.11.21 | ₩20,369 | ₩21,156 | ₩20,289 | ₩20,782 | +2.03% | 468.1만 |
|---|
| 2025.11.20 | ₩20,542 | ₩20,622 | ₩20,142 | ₩20,235 | -1.49% | 407만 |
|---|
| 2025.11.19 | ₩20,649 | ₩20,742 | ₩20,222 | ₩20,409 | -1.16% | 369만 |
|---|
| 2025.11.18 | ₩20,782 | ₩20,996 | ₩20,609 | ₩20,636 | -0.71% | 457.5만 |
|---|
| 2025.11.17 | ₩21,263 | ₩21,263 | ₩20,596 | ₩20,742 | -2.45% | 383.1만 |
|---|
| 2025.11.14 | ₩21,329 | ₩21,543 | ₩21,182 | ₩21,423 | +0.44% | 440.6만 |
|---|
| 2025.11.13 | ₩20,996 | ₩21,809 | ₩20,942 | ₩21,503 | +2.41% | 434.5만 |
|---|
| 2025.11.12 | ₩21,609 | ₩21,743 | ₩20,862 | ₩20,929 | -3.15% | 590.8만 |
|---|
| 2025.11.11 | ₩21,729 | ₩22,143 | ₩21,436 | ₩21,516 | -0.98% | 610.2만 |
|---|
| 2025.11.10 | ₩21,796 | ₩22,023 | ₩21,049 | ₩21,516 | -1.29% | 733.8만 |
|---|
| 2025.11.07 | ₩21,756 | ₩21,983 | ₩21,223 | ₩21,916 | +0.74% | 668.9만 |
|---|
| 2025.11.06 | ₩22,783 | ₩22,903 | ₩21,849 | ₩21,969 | -3.57% | 689.5만 |
|---|
| 2025.11.05 | ₩22,757 | ₩22,970 | ₩22,143 | ₩22,676 | -0.35% | 933.4만 |
|---|
| 2025.11.04 | ₩19,995 | ₩22,783 | ₩19,875 | ₩22,743 | +13.74% | 982.2만 |
|---|
| 2025.11.03 | ₩21,196 | ₩21,343 | ₩20,862 | ₩20,889 | -1.45% | 610.4만 |
|---|
| 2025.10.31 | ₩21,223 | ₩21,423 | ₩20,902 | ₩21,329 | +0.50% | 743.1만 |
|---|
| 2025.10.30 | ₩21,556 | ₩21,729 | ₩21,316 | ₩21,436 | -0.56% | 722.1만 |
|---|
| 2025.10.29 | ₩22,730 | ₩22,837 | ₩21,583 | ₩21,716 | -4.46% | 1190.3만 |
|---|
| 2025.10.28 | ₩23,143 | ₩23,197 | ₩22,703 | ₩23,023 | -0.52% | 457만 |
|---|
| 2025.10.27 | ₩23,197 | ₩23,370 | ₩22,997 | ₩23,170 | -0.12% | 348.3만 |
|---|
| 2025.10.24 | ₩23,717 | ₩23,904 | ₩22,943 | ₩23,050 | -2.81% | 427.9만 |
|---|
| 2025.10.23 | ₩23,797 | ₩24,010 | ₩23,183 | ₩23,584 | -0.90% | 345.5만 |
|---|
| 2025.10.22 | ₩23,343 | ₩24,344 | ₩23,277 | ₩23,770 | +1.83% | 682.5만 |
|---|
| 2025.10.21 | ₩23,330 | ₩23,637 | ₩23,277 | ₩23,410 | +0.34% | 409만 |
|---|
| 2025.10.20 | ₩22,997 | ₩23,210 | ₩22,917 | ₩23,210 | +0.93% | 278.6만 |
|---|
| 2025.10.17 | ₩22,703 | ₩23,010 | ₩22,663 | ₩22,903 | +0.88% | 371만 |
|---|
| 2025.10.16 | ₩23,090 | ₩23,210 | ₩22,610 | ₩22,930 | -0.69% | 445.1만 |
|---|
| 2025.10.15 | ₩23,343 | ₩23,530 | ₩22,943 | ₩23,063 | -1.20% | 275.2만 |
|---|
| 2025.10.14 | ₩23,143 | ₩23,570 | ₩23,023 | ₩23,370 | +0.98% | 447.1만 |
|---|
| 2025.10.13 | ₩23,357 | ₩23,624 | ₩23,117 | ₩23,303 | -0.23% | 364.6만 |
|---|
| 2025.10.10 | ₩23,610 | ₩23,890 | ₩23,317 | ₩23,357 | -1.07% | 565.8만 |
|---|