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 | ₩20,046 | ₩20,287 | ₩19,055 | ₩19,202 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,756 | ₩20,756 | ₩20,006 | ₩20,167 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,354 | ₩20,595 | ₩20,113 | ₩20,541 | +0.92% | 97만 |
| 2026.10.06 | ₩20,287 | ₩20,742 | ₩20,193 | ₩20,300 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,327 | ₩20,541 | ₩19,912 | ₩20,287 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,966 | ₩20,488 | ₩19,644 | ₩20,394 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,153 | ₩20,260 | ₩19,818 | ₩19,992 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,926 | ₩20,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,167 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,738 | ₩19,832 | ₩19,470 | ₩19,698 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,033 | ₩20,327 | ₩19,765 | ₩19,818 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,033 | ₩20,220 | ₩19,577 | ₩19,979 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,247 | ₩20,582 | ₩19,979 | ₩20,100 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,233 | ₩20,635 | ₩19,912 | ₩20,233 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,872 | ₩20,528 | ₩19,859 | ₩20,180 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,738 | ₩20,314 | ₩19,725 | ₩19,885 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,207 | ₩20,367 | ₩19,939 | ₩20,287 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,274 | ₩20,769 | ₩19,979 | ₩20,207 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,792 | ₩20,341 | ₩19,323 | ₩20,167 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,644 | ₩19,992 | ₩19,457 | ₩19,912 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,952 | ₩20,180 | ₩19,189 | ₩19,564 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,635 | ₩20,742 | ₩19,765 | ₩19,952 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,064 | ₩21,278 | ₩20,501 | ₩20,541 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,211 | ₩21,412 | ₩20,555 | ₩20,943 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,809 | ₩21,465 | ₩20,809 | ₩21,131 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,046 | ₩20,729 | ₩19,818 | ₩20,689 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,314 | ₩20,541 | ₩19,658 | ₩20,033 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,510 | ₩20,394 | ₩19,243 | ₩20,381 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,390 | ₩19,899 | ₩19,055 | ₩19,751 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,671 | ₩19,832 | ₩18,171 | ₩19,350 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,747 | ₩19,845 | ₩17,984 | ₩19,631 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,966 | ₩20,140 | ₩18,747 | ₩18,801 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,671 | ₩20,541 | ₩19,671 | ₩19,926 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,872 | ₩20,274 | ₩19,524 | ₩19,618 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,653 | ₩21,800 | ₩19,805 | ₩20,046 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,760 | ₩22,202 | ₩21,412 | ₩21,760 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,532 | ₩22,108 | ₩21,224 | ₩21,452 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,854 | ₩22,028 | ₩21,358 | ₩21,465 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,666 | ₩21,760 | ₩21,211 | ₩21,666 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,769 | ₩21,653 | ₩20,662 | ₩21,613 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,756 | ₩21,117 | ₩20,595 | ₩20,876 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,354 | ₩20,970 | ₩20,354 | ₩20,809 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩20,970 | ₩21,224 | ₩20,100 | ₩20,233 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,501 | ₩21,224 | ₩20,501 | ₩20,836 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,805 | ₩20,461 | ₩19,711 | ₩20,207 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,024 | ₩21,024 | ₩19,296 | ₩19,618 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,439 | ₩21,733 | ₩20,247 | ₩20,354 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,805 | ₩22,979 | ₩22,081 | ₩22,081 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,336 | ₩23,126 | ₩22,215 | ₩22,805 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩21,974 | ₩22,831 | ₩21,666 | ₩22,282 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,166 | ₩23,541 | ₩22,296 | ₩22,563 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,028 | ₩23,648 | ₩22,028 | ₩23,139 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,751 | ₩22,831 | ₩21,733 | ₩21,921 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,189 | ₩22,430 | ₩21,720 | ₩22,041 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,041 | ₩22,456 | ₩21,800 | ₩22,014 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,697 | ₩23,313 | ₩22,590 | ₩22,697 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,331 | ₩24,331 | ₩23,005 | ₩23,032 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,528 | ₩23,983 | ₩23,528 | ₩23,795 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,805 | ₩23,782 | ₩22,630 | ₩23,662 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,456 | ₩25,737 | ₩22,523 | ₩22,537 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,608 | ₩26,313 | ₩23,313 | ₩25,751 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,363 | ₩23,728 | ₩22,282 | ₩23,046 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,938 | ₩23,126 | ₩21,854 | ₩22,456 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,354 | ₩23,581 | ₩22,724 | ₩22,925 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,046 | ₩23,648 | ₩22,858 | ₩23,179 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,296 | ₩22,671 | ₩22,175 | ₩22,617 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,175 | ₩22,590 | ₩21,827 | ₩22,269 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,238 | ₩22,510 | ₩21,144 | ₩22,269 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,091 | ₩21,573 | ₩20,448 | ₩21,157 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,608 | ₩21,117 | ₩20,354 | ₩21,091 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,546 | ₩21,840 | ₩20,742 | ₩20,769 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,327 | ₩21,666 | ₩20,327 | ₩21,238 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,716 | ₩20,930 | ₩20,421 | ₩20,595 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,220 | ₩20,876 | ₩20,140 | ₩20,408 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,805 | ₩20,434 | ₩19,738 | ₩20,207 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,310 | ₩19,952 | ₩19,082 | ₩19,939 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,028 | ₩20,207 | ₩18,774 | ₩19,604 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,524 | ₩20,086 | ₩19,135 | ₩19,296 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,859 | ₩20,595 | ₩19,671 | ₩20,167 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,537 | ₩20,073 | ₩19,042 | ₩19,845 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,470 | ₩19,899 | ₩19,243 | ₩19,457 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,082 | ₩19,926 | ₩19,082 | ₩19,818 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,832 | ₩19,885 | ₩18,814 | ₩19,269 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,792 | ₩20,408 | ₩19,350 | ₩20,086 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,086 | ₩20,394 | ₩19,510 | ₩19,966 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩19,979 | ₩20,140 | ₩19,711 | ₩20,006 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,778 | ₩19,966 | ₩19,296 | ₩19,818 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,341 | ₩20,381 | ₩19,859 | ₩19,966 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,073 | ₩20,394 | ₩19,671 | ₩20,046 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,224 | ₩21,465 | ₩19,966 | ₩20,193 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,028 | ₩22,135 | ₩21,265 | ₩21,291 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,305 | ₩22,189 | ₩21,305 | ₩21,613 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,412 | ₩22,081 | ₩20,997 | ₩21,626 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,091 | ₩21,238 | ₩20,608 | ₩20,983 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,144 | ₩21,372 | ₩20,916 | ₩21,171 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,394 | ₩21,412 | ₩20,394 | ₩20,983 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,501 | ₩21,814 | ₩20,475 | ₩21,198 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,126 | ₩20,997 | ₩19,832 | ₩20,716 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,265 | ₩21,506 | ₩20,126 | ₩20,180 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,814 | ₩21,827 | ₩20,836 | ₩20,957 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,403 | ₩22,443 | ₩21,599 | ₩21,693 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,179 | ₩23,421 | ₩22,175 | ₩22,697 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,215 | ₩22,979 | ₩22,108 | ₩22,952 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,510 | ₩22,697 | ₩22,095 | ₩22,336 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,497 | ₩22,563 | ₩21,773 | ₩22,510 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,845 | ₩22,925 | ₩22,135 | ₩22,456 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩23,983 | ₩24,760 | ₩22,938 | ₩22,965 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,563 | ₩24,398 | ₩22,269 | ₩24,358 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,858 | ₩23,956 | ₩21,546 | ₩22,041 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,541 | ₩23,970 | ₩22,563 | ₩22,724 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,197 | ₩25,362 | ₩23,889 | ₩24,438 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,487 | ₩24,224 | ₩23,233 | ₩24,197 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,273 | ₩24,211 | ₩23,273 | ₩23,782 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,925 | ₩23,541 | ₩22,764 | ₩23,273 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,059 | ₩23,487 | ₩22,456 | ₩23,099 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,229 | ₩22,885 | ₩21,787 | ₩22,523 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,934 | ₩22,175 | ₩21,425 | ₩22,041 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,814 | ₩22,014 | ₩21,211 | ₩21,318 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,814 | ₩22,055 | ₩21,385 | ₩21,854 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,108 | ₩22,389 | ₩21,519 | ₩21,760 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,010 | ₩21,894 | ₩20,756 | ₩21,706 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,140 | ₩21,117 | ₩19,885 | ₩20,930 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,769 | ₩20,930 | ₩18,854 | ₩19,845 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,555 | ₩21,398 | ₩20,461 | ₩21,372 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,568 | ₩20,769 | ₩20,153 | ₩20,635 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,903 | ₩21,198 | ₩20,367 | ₩20,608 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,756 | ₩21,546 | ₩20,394 | ₩20,983 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,126 | ₩20,448 | ₩19,979 | ₩20,394 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,050 | ₩21,479 | ₩20,059 | ₩20,367 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,658 | ₩21,037 | ₩19,510 | ₩20,876 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,546 | ₩21,948 | ₩20,943 | ₩21,024 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,403 | ₩22,550 | ₩21,184 | ₩21,546 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,081 | ₩22,938 | ₩21,907 | ₩22,711 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩21,974 | ₩22,014 | ₩20,769 | ₩21,733 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,336 | ₩22,898 | ₩21,506 | ₩22,028 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,139 | ₩23,715 | ₩21,747 | ₩22,135 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,921 | ₩24,023 | ₩21,773 | ₩22,617 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,559 | ₩22,604 | ₩21,506 | ₩22,095 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,586 | ₩22,175 | ₩21,492 | ₩21,680 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩20,997 | ₩22,041 | ₩20,367 | ₩21,827 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,421 | ₩21,613 | ₩20,421 | ₩20,568 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,041 | ₩22,189 | ₩20,247 | ₩20,756 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,760 | ₩22,349 | ₩21,706 | ₩22,108 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,215 | ₩22,497 | ₩21,265 | ₩21,599 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,198 | ₩22,483 | ₩21,171 | ₩22,363 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,117 | ₩21,211 | ₩20,260 | ₩20,582 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,680 | ₩21,814 | ₩20,769 | ₩21,171 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,916 | ₩22,108 | ₩20,729 | ₩21,680 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,805 | ₩21,091 | ₩19,805 | ₩21,050 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,247 | ₩20,916 | ₩19,470 | ₩20,381 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,800 | ₩21,894 | ₩19,952 | ₩20,006 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,461 | ₩21,680 | ₩19,872 | ₩21,198 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,845 | ₩20,796 | ₩19,591 | ₩20,769 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,725 | ₩20,595 | ₩19,470 | ₩20,327 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,131 | ₩19,872 | ₩17,970 | ₩19,644 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,546 | ₩19,336 | ₩18,171 | ₩18,667 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,841 | ₩18,948 | ₩18,037 | ₩18,386 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,560 | ₩19,202 | ₩18,426 | ₩19,015 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,801 | ₩19,002 | ₩18,453 | ₩18,680 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,627 | ₩19,068 | ₩18,412 | ₩18,613 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,774 | ₩19,323 | ₩18,131 | ₩18,533 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,319 | ₩18,948 | ₩18,078 | ₩18,774 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,970 | ₩18,345 | ₩17,689 | ₩18,171 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩17,997 | ₩18,211 | ₩17,689 | ₩17,903 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,037 | ₩18,145 | ₩17,569 | ₩17,649 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,667 | ₩19,122 | ₩17,903 | ₩18,345 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,716 | ₩20,943 | ₩18,439 | ₩18,640 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,167 | ₩20,903 | ₩19,792 | ₩20,756 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,109 | ₩20,180 | ₩19,015 | ₩19,725 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,751 | ₩19,939 | ₩18,841 | ₩19,109 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,421 | ₩19,095 | ₩17,221 | ₩18,546 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,140 | ₩19,055 | ₩16,564 | ₩16,953 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,631 | ₩17,850 | ₩16,230 | ₩16,872 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,748 | ₩16,725 | ₩15,681 | ₩16,497 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩14,984 | ₩15,989 | ₩14,944 | ₩15,587 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,881 | ₩16,042 | ₩14,757 | ₩15,346 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,149 | ₩16,216 | ₩15,266 | ₩16,189 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,243 | ₩16,431 | ₩15,640 | ₩15,975 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,399 | ₩16,042 | ₩15,292 | ₩15,761 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,587 | ₩15,895 | ₩15,266 | ₩15,426 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,069 | ₩16,364 | ₩15,627 | ₩15,654 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,136 | ₩16,444 | ₩15,788 | ₩15,895 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,051 | ₩16,377 | ₩14,958 | ₩16,096 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,172 | ₩15,346 | ₩14,328 | ₩14,917 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,560 | ₩15,761 | ₩15,346 | ₩15,574 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,931 | ₩15,667 | ₩14,877 | ₩15,547 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,105 | ₩15,493 | ₩14,810 | ₩14,971 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,301 | ₩15,319 | ₩14,301 | ₩15,011 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,154 | ₩14,596 | ₩13,926 | ₩14,234 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,793 | ₩14,221 | ₩13,324 | ₩14,154 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,842 | ₩13,886 | ₩12,708 | ₩13,793 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,016 | ₩13,069 | ₩12,641 | ₩12,815 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,270 | ₩13,444 | ₩12,748 | ₩13,043 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,007 | ₩14,435 | ₩12,721 | ₩13,244 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,163 | ₩13,779 | ₩13,096 | ₩13,766 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,002 | ₩13,163 | ₩12,708 | ₩13,123 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,284 | ₩13,391 | ₩12,989 | ₩13,029 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,230 | ₩13,565 | ₩12,936 | ₩13,190 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,244 | ₩13,485 | ₩13,056 | ₩13,230 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,203 | ₩13,618 | ₩13,136 | ₩13,431 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,788 | ₩13,377 | ₩12,681 | ₩13,257 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,628 | ₩13,083 | ₩12,587 | ₩12,842 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩12,989 | ₩13,177 | ₩12,561 | ₩12,587 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,110 | ₩13,418 | ₩13,002 | ₩13,069 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,721 | ₩13,123 | ₩12,708 | ₩12,895 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,895 | ₩12,976 | ₩12,587 | ₩12,735 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,043 | ₩13,123 | ₩12,681 | ₩13,123 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,123 | ₩13,217 | ₩12,775 | ₩12,949 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,775 | ₩13,096 | ₩12,654 | ₩13,069 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,257 | ₩13,284 | ₩12,761 | ₩13,002 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,842 | ₩13,351 | ₩12,641 | ₩13,310 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,136 | ₩13,351 | ₩12,467 | ₩12,735 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,819 | ₩13,913 | ₩13,016 | ₩13,043 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,685 | ₩13,940 | ₩13,404 | ₩13,819 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,766 | ₩13,967 | ₩13,485 | ₩13,578 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,712 | ₩13,833 | ₩13,444 | ₩13,726 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,498 | ₩14,060 | ₩13,391 | ₩13,699 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,297 | ₩13,993 | ₩13,136 | ₩13,833 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,511 | ₩13,672 | ₩13,136 | ₩13,377 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,936 | ₩13,618 | ₩12,761 | ₩13,592 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,310 | ₩13,310 | ₩12,855 | ₩13,002 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,244 | ₩13,565 | ₩12,949 | ₩13,136 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,618 | ₩13,833 | ₩13,056 | ₩13,270 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,793 | ₩13,846 | ₩12,869 | ₩13,444 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,324 | ₩14,074 | ₩13,056 | ₩13,967 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,895 | ₩14,221 | ₩12,842 | ₩13,511 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,628 | ₩13,244 | ₩12,440 | ₩12,976 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,949 | ₩13,123 | ₩12,467 | ₩12,721 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,833 | ₩14,034 | ₩12,936 | ₩13,083 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,163 | ₩13,793 | ₩12,989 | ₩13,779 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩13,980 | ₩13,980 | ₩13,029 | ₩13,083 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,735 | ₩13,592 | ₩12,614 | ₩13,538 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,958 | ₩15,051 | ₩12,828 | ₩12,882 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,266 | ₩15,895 | ₩14,409 | ₩15,105 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,659 | ₩13,900 | ₩13,364 | ₩13,418 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,739 | ₩14,034 | ₩13,418 | ₩13,993 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,310 | ₩13,779 | ₩13,177 | ₩13,766 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,726 | ₩13,900 | ₩13,230 | ₩13,244 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,846 | ₩14,181 | ₩13,672 | ₩13,806 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,181 | ₩14,395 | ₩13,819 | ₩13,846 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,172 | ₩15,225 | ₩14,194 | ₩14,234 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,435 | ₩15,199 | ₩14,382 | ₩14,931 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,203 | ₩14,167 | ₩13,203 | ₩14,141 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,230 | ₩13,230 | ₩12,293 | ₩12,976 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,453 | ₩15,453 | ₩13,833 | ₩14,034 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,958 | ₩15,560 | ₩14,864 | ₩15,520 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,904 | ₩15,225 | ₩14,596 | ₩14,958 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,069 | ₩16,270 | ₩15,024 | ₩15,158 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,627 | ₩16,484 | ₩15,399 | ₩15,828 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,136 | ₩14,971 | ₩13,136 | ₩14,944 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,507 | ₩13,351 | ₩12,453 | ₩13,337 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,547 | ₩13,029 | ₩11,958 | ₩12,159 | -3.09% | 228.9만 |
|---|