시장 데이터를 불러오는 중
전체 종목
그린 플레인스 과거 주가
Green Plains, Inc. - Common Stock · GPRE · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Green Plains, Inc. - Common Stock · GPRE · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,073 | ₩20,315 | ₩19,081 | ₩19,229 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,784 | ₩20,784 | ₩20,033 | ₩20,194 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,382 | ₩20,623 | ₩20,140 | ₩20,569 | +0.92% | 97만 |
| 2026.10.06 | ₩20,315 | ₩20,771 | ₩20,221 | ₩20,328 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,355 | ₩20,569 | ₩19,939 | ₩20,315 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,993 | ₩20,516 | ₩19,671 | ₩20,422 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,181 | ₩20,288 | ₩19,845 | ₩20,020 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,953 | ₩20,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,194 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,765 | ₩19,859 | ₩19,497 | ₩19,725 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,060 | ₩20,355 | ₩19,792 | ₩19,845 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,060 | ₩20,248 | ₩19,604 | ₩20,006 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,274 | ₩20,610 | ₩20,006 | ₩20,127 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,261 | ₩20,663 | ₩19,939 | ₩20,261 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,899 | ₩20,556 | ₩19,886 | ₩20,207 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,765 | ₩20,341 | ₩19,751 | ₩19,912 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,234 | ₩20,395 | ₩19,966 | ₩20,315 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,301 | ₩20,797 | ₩20,006 | ₩20,234 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,819 | ₩20,368 | ₩19,349 | ₩20,194 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,671 | ₩20,020 | ₩19,483 | ₩19,939 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,979 | ₩20,207 | ₩19,215 | ₩19,591 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,663 | ₩20,771 | ₩19,792 | ₩19,979 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,092 | ₩21,307 | ₩20,529 | ₩20,569 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,240 | ₩21,441 | ₩20,583 | ₩20,972 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,838 | ₩21,495 | ₩20,838 | ₩21,159 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,073 | ₩20,757 | ₩19,845 | ₩20,717 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,341 | ₩20,569 | ₩19,684 | ₩20,060 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,537 | ₩20,422 | ₩19,269 | ₩20,408 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,416 | ₩19,926 | ₩19,081 | ₩19,778 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,698 | ₩19,859 | ₩18,196 | ₩19,376 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,773 | ₩19,872 | ₩18,008 | ₩19,658 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,993 | ₩20,167 | ₩18,773 | ₩18,826 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,698 | ₩20,569 | ₩19,698 | ₩19,953 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,899 | ₩20,301 | ₩19,550 | ₩19,644 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,682 | ₩21,830 | ₩19,832 | ₩20,073 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,790 | ₩22,232 | ₩21,441 | ₩21,790 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,562 | ₩22,138 | ₩21,253 | ₩21,481 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,883 | ₩22,058 | ₩21,387 | ₩21,495 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,696 | ₩21,790 | ₩21,240 | ₩21,696 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,797 | ₩21,682 | ₩20,690 | ₩21,642 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,784 | ₩21,146 | ₩20,623 | ₩20,905 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,382 | ₩20,998 | ₩20,382 | ₩20,838 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩20,998 | ₩21,253 | ₩20,127 | ₩20,261 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,529 | ₩21,253 | ₩20,529 | ₩20,864 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,832 | ₩20,489 | ₩19,738 | ₩20,234 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,052 | ₩21,052 | ₩19,322 | ₩19,644 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,468 | ₩21,763 | ₩20,274 | ₩20,382 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,836 | ₩23,010 | ₩22,111 | ₩22,111 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,366 | ₩23,157 | ₩22,246 | ₩22,836 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,004 | ₩22,862 | ₩21,696 | ₩22,313 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,198 | ₩23,573 | ₩22,326 | ₩22,594 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,058 | ₩23,680 | ₩22,058 | ₩23,171 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,782 | ₩22,862 | ₩21,763 | ₩21,951 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,219 | ₩22,460 | ₩21,749 | ₩22,071 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,071 | ₩22,487 | ₩21,830 | ₩22,044 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,728 | ₩23,345 | ₩22,621 | ₩22,728 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,364 | ₩24,364 | ₩23,037 | ₩23,063 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,560 | ₩24,016 | ₩23,560 | ₩23,828 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,836 | ₩23,814 | ₩22,661 | ₩23,694 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,491 | ₩25,772 | ₩22,554 | ₩22,567 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,640 | ₩26,349 | ₩23,345 | ₩25,786 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,393 | ₩23,761 | ₩22,313 | ₩23,077 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,970 | ₩23,157 | ₩21,883 | ₩22,487 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,385 | ₩23,613 | ₩22,755 | ₩22,956 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,077 | ₩23,680 | ₩22,889 | ₩23,211 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,326 | ₩22,701 | ₩22,205 | ₩22,648 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,205 | ₩22,621 | ₩21,857 | ₩22,299 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,267 | ₩22,541 | ₩21,173 | ₩22,299 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,119 | ₩21,602 | ₩20,476 | ₩21,186 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,636 | ₩21,146 | ₩20,382 | ₩21,119 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,575 | ₩21,870 | ₩20,771 | ₩20,797 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,355 | ₩21,696 | ₩20,355 | ₩21,267 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,744 | ₩20,958 | ₩20,449 | ₩20,623 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,248 | ₩20,905 | ₩20,167 | ₩20,435 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,832 | ₩20,462 | ₩19,765 | ₩20,234 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,336 | ₩19,979 | ₩19,108 | ₩19,966 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,054 | ₩20,234 | ₩18,799 | ₩19,631 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,550 | ₩20,114 | ₩19,161 | ₩19,322 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,886 | ₩20,623 | ₩19,698 | ₩20,194 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,564 | ₩20,100 | ₩19,068 | ₩19,872 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,497 | ₩19,926 | ₩19,269 | ₩19,483 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,108 | ₩19,953 | ₩19,108 | ₩19,845 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,859 | ₩19,912 | ₩18,840 | ₩19,296 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,819 | ₩20,435 | ₩19,376 | ₩20,114 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,114 | ₩20,422 | ₩19,537 | ₩19,993 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,006 | ₩20,167 | ₩19,738 | ₩20,033 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,805 | ₩19,993 | ₩19,322 | ₩19,845 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,368 | ₩20,408 | ₩19,886 | ₩19,993 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,100 | ₩20,422 | ₩19,698 | ₩20,073 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,253 | ₩21,495 | ₩19,993 | ₩20,221 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,058 | ₩22,165 | ₩21,293 | ₩21,320 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,334 | ₩22,219 | ₩21,334 | ₩21,642 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,441 | ₩22,111 | ₩21,025 | ₩21,656 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,119 | ₩21,267 | ₩20,636 | ₩21,012 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,173 | ₩21,401 | ₩20,945 | ₩21,200 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,422 | ₩21,441 | ₩20,422 | ₩21,012 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,529 | ₩21,843 | ₩20,502 | ₩21,226 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,154 | ₩21,025 | ₩19,859 | ₩20,744 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,293 | ₩21,535 | ₩20,154 | ₩20,207 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,843 | ₩21,857 | ₩20,864 | ₩20,985 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,433 | ₩22,473 | ₩21,629 | ₩21,723 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,211 | ₩23,452 | ₩22,205 | ₩22,728 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,246 | ₩23,010 | ₩22,138 | ₩22,983 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,541 | ₩22,728 | ₩22,125 | ₩22,366 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,527 | ₩22,594 | ₩21,803 | ₩22,541 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,876 | ₩22,956 | ₩22,165 | ₩22,487 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,016 | ₩24,793 | ₩22,970 | ₩22,996 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,594 | ₩24,431 | ₩22,299 | ₩24,391 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,889 | ₩23,989 | ₩21,575 | ₩22,071 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,573 | ₩24,002 | ₩22,594 | ₩22,755 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,230 | ₩25,397 | ₩23,922 | ₩24,471 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,519 | ₩24,257 | ₩23,265 | ₩24,230 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,305 | ₩24,243 | ₩23,305 | ₩23,814 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,956 | ₩23,573 | ₩22,795 | ₩23,305 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,090 | ₩23,519 | ₩22,487 | ₩23,131 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,259 | ₩22,916 | ₩21,816 | ₩22,554 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,964 | ₩22,205 | ₩21,454 | ₩22,071 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,843 | ₩22,044 | ₩21,240 | ₩21,347 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,843 | ₩22,085 | ₩21,414 | ₩21,883 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,138 | ₩22,420 | ₩21,548 | ₩21,790 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,039 | ₩21,924 | ₩20,784 | ₩21,736 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,167 | ₩21,146 | ₩19,912 | ₩20,958 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,797 | ₩20,958 | ₩18,880 | ₩19,872 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,583 | ₩21,428 | ₩20,489 | ₩21,401 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,596 | ₩20,797 | ₩20,181 | ₩20,663 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,931 | ₩21,226 | ₩20,395 | ₩20,636 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,784 | ₩21,575 | ₩20,422 | ₩21,012 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,154 | ₩20,476 | ₩20,006 | ₩20,422 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,079 | ₩21,508 | ₩20,087 | ₩20,395 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,684 | ₩21,066 | ₩19,537 | ₩20,905 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,575 | ₩21,977 | ₩20,972 | ₩21,052 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,433 | ₩22,581 | ₩21,213 | ₩21,575 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,111 | ₩22,970 | ₩21,937 | ₩22,742 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,004 | ₩22,044 | ₩20,797 | ₩21,763 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,366 | ₩22,929 | ₩21,535 | ₩22,058 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,171 | ₩23,747 | ₩21,776 | ₩22,165 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,951 | ₩24,056 | ₩21,803 | ₩22,648 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,588 | ₩22,634 | ₩21,535 | ₩22,125 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,615 | ₩22,205 | ₩21,521 | ₩21,709 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,025 | ₩22,071 | ₩20,395 | ₩21,857 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,449 | ₩21,642 | ₩20,449 | ₩20,596 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,071 | ₩22,219 | ₩20,274 | ₩20,784 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,790 | ₩22,380 | ₩21,736 | ₩22,138 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,246 | ₩22,527 | ₩21,293 | ₩21,629 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,226 | ₩22,514 | ₩21,200 | ₩22,393 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,146 | ₩21,240 | ₩20,288 | ₩20,610 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,709 | ₩21,843 | ₩20,797 | ₩21,200 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,945 | ₩22,138 | ₩20,757 | ₩21,709 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,832 | ₩21,119 | ₩19,832 | ₩21,079 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,274 | ₩20,945 | ₩19,497 | ₩20,408 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,830 | ₩21,924 | ₩19,979 | ₩20,033 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,489 | ₩21,709 | ₩19,899 | ₩21,226 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,872 | ₩20,824 | ₩19,617 | ₩20,797 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,751 | ₩20,623 | ₩19,497 | ₩20,355 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,156 | ₩19,899 | ₩17,995 | ₩19,671 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,571 | ₩19,363 | ₩18,196 | ₩18,692 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,866 | ₩18,974 | ₩18,062 | ₩18,411 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,585 | ₩19,229 | ₩18,451 | ₩19,041 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,826 | ₩19,027 | ₩18,478 | ₩18,706 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,652 | ₩19,094 | ₩18,437 | ₩18,639 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,799 | ₩19,349 | ₩18,156 | ₩18,558 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,344 | ₩18,974 | ₩18,102 | ₩18,799 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,995 | ₩18,370 | ₩17,713 | ₩18,196 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,022 | ₩18,236 | ₩17,713 | ₩17,928 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,062 | ₩18,169 | ₩17,593 | ₩17,673 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,692 | ₩19,148 | ₩17,928 | ₩18,370 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,744 | ₩20,972 | ₩18,464 | ₩18,665 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,194 | ₩20,931 | ₩19,819 | ₩20,784 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,135 | ₩20,207 | ₩19,041 | ₩19,751 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,778 | ₩19,966 | ₩18,866 | ₩19,135 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,445 | ₩19,121 | ₩17,244 | ₩18,571 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,164 | ₩19,081 | ₩16,587 | ₩16,976 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,654 | ₩17,874 | ₩16,252 | ₩16,895 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,769 | ₩16,748 | ₩15,702 | ₩16,520 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,005 | ₩16,010 | ₩14,964 | ₩15,608 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,903 | ₩16,064 | ₩14,777 | ₩15,367 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,171 | ₩16,238 | ₩15,286 | ₩16,211 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,265 | ₩16,453 | ₩15,662 | ₩15,997 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,420 | ₩16,064 | ₩15,313 | ₩15,782 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,608 | ₩15,916 | ₩15,286 | ₩15,447 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,091 | ₩16,386 | ₩15,648 | ₩15,675 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,158 | ₩16,466 | ₩15,809 | ₩15,916 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,072 | ₩16,399 | ₩14,978 | ₩16,118 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,192 | ₩15,367 | ₩14,348 | ₩14,938 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,581 | ₩15,782 | ₩15,367 | ₩15,595 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,951 | ₩15,689 | ₩14,897 | ₩15,568 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,125 | ₩15,514 | ₩14,830 | ₩14,991 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,321 | ₩15,340 | ₩14,321 | ₩15,031 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,173 | ₩14,616 | ₩13,945 | ₩14,254 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,811 | ₩14,240 | ₩13,342 | ₩14,173 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,859 | ₩13,905 | ₩12,725 | ₩13,811 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,034 | ₩13,087 | ₩12,658 | ₩12,832 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,288 | ₩13,463 | ₩12,765 | ₩13,060 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,026 | ₩14,455 | ₩12,739 | ₩13,262 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,181 | ₩13,798 | ₩13,114 | ₩13,784 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,020 | ₩13,181 | ₩12,725 | ₩13,141 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,302 | ₩13,409 | ₩13,007 | ₩13,047 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,248 | ₩13,583 | ₩12,953 | ₩13,208 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,262 | ₩13,503 | ₩13,074 | ₩13,248 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,221 | ₩13,637 | ₩13,154 | ₩13,449 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,806 | ₩13,396 | ₩12,698 | ₩13,275 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,645 | ₩13,101 | ₩12,604 | ₩12,859 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,007 | ₩13,194 | ₩12,578 | ₩12,604 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,127 | ₩13,436 | ₩13,020 | ₩13,087 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,739 | ₩13,141 | ₩12,725 | ₩12,913 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,913 | ₩12,993 | ₩12,604 | ₩12,752 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,060 | ₩13,141 | ₩12,698 | ₩13,141 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,141 | ₩13,235 | ₩12,792 | ₩12,967 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,792 | ₩13,114 | ₩12,672 | ₩13,087 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,275 | ₩13,302 | ₩12,779 | ₩13,020 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,859 | ₩13,369 | ₩12,658 | ₩13,329 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,154 | ₩13,369 | ₩12,484 | ₩12,752 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,838 | ₩13,932 | ₩13,034 | ₩13,060 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,704 | ₩13,959 | ₩13,422 | ₩13,838 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,784 | ₩13,986 | ₩13,503 | ₩13,597 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,731 | ₩13,851 | ₩13,463 | ₩13,744 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,516 | ₩14,079 | ₩13,409 | ₩13,717 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,315 | ₩14,012 | ₩13,154 | ₩13,851 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,530 | ₩13,691 | ₩13,154 | ₩13,396 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,953 | ₩13,637 | ₩12,779 | ₩13,610 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,329 | ₩13,329 | ₩12,873 | ₩13,020 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,262 | ₩13,583 | ₩12,967 | ₩13,154 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,637 | ₩13,851 | ₩13,074 | ₩13,288 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,811 | ₩13,865 | ₩12,886 | ₩13,463 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,342 | ₩14,093 | ₩13,074 | ₩13,986 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,913 | ₩14,240 | ₩12,859 | ₩13,530 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,645 | ₩13,262 | ₩12,457 | ₩12,993 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,967 | ₩13,141 | ₩12,484 | ₩12,739 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,851 | ₩14,053 | ₩12,953 | ₩13,101 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,181 | ₩13,811 | ₩13,007 | ₩13,798 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩13,999 | ₩13,999 | ₩13,047 | ₩13,101 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,752 | ₩13,610 | ₩12,631 | ₩13,556 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,978 | ₩15,072 | ₩12,846 | ₩12,899 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,286 | ₩15,916 | ₩14,428 | ₩15,125 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,677 | ₩13,919 | ₩13,382 | ₩13,436 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,758 | ₩14,053 | ₩13,436 | ₩14,012 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,329 | ₩13,798 | ₩13,194 | ₩13,784 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,744 | ₩13,919 | ₩13,248 | ₩13,262 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,865 | ₩14,200 | ₩13,691 | ₩13,825 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,200 | ₩14,415 | ₩13,838 | ₩13,865 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,192 | ₩15,246 | ₩14,214 | ₩14,254 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,455 | ₩15,219 | ₩14,401 | ₩14,951 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,221 | ₩14,187 | ₩13,221 | ₩14,160 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,248 | ₩13,248 | ₩12,309 | ₩12,993 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,474 | ₩15,474 | ₩13,851 | ₩14,053 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,978 | ₩15,581 | ₩14,884 | ₩15,541 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,924 | ₩15,246 | ₩14,616 | ₩14,978 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,091 | ₩16,292 | ₩15,045 | ₩15,179 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,648 | ₩16,506 | ₩15,420 | ₩15,849 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,154 | ₩14,991 | ₩13,154 | ₩14,964 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,524 | ₩13,369 | ₩12,470 | ₩13,355 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,564 | ₩13,047 | ₩11,974 | ₩12,175 | -3.09% | 228.9만 |
|---|