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 | ₩20,037 | ₩20,278 | ₩19,047 | ₩19,194 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,746 | ₩20,746 | ₩19,997 | ₩20,158 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,345 | ₩20,586 | ₩20,104 | ₩20,532 | +0.92% | 97만 |
| 2026.10.06 | ₩20,278 | ₩20,733 | ₩20,184 | ₩20,291 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,318 | ₩20,532 | ₩19,903 | ₩20,278 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,957 | ₩20,479 | ₩19,636 | ₩20,385 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,144 | ₩20,251 | ₩19,810 | ₩19,984 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,917 | ₩20,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,158 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,729 | ₩19,823 | ₩19,461 | ₩19,689 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,024 | ₩20,318 | ₩19,756 | ₩19,810 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,024 | ₩20,211 | ₩19,569 | ₩19,970 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,238 | ₩20,572 | ₩19,970 | ₩20,091 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,224 | ₩20,626 | ₩19,903 | ₩20,224 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,863 | ₩20,519 | ₩19,850 | ₩20,171 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,729 | ₩20,305 | ₩19,716 | ₩19,876 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,198 | ₩20,358 | ₩19,930 | ₩20,278 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,265 | ₩20,760 | ₩19,970 | ₩20,198 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,783 | ₩20,332 | ₩19,314 | ₩20,158 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,636 | ₩19,984 | ₩19,448 | ₩19,903 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,943 | ₩20,171 | ₩19,180 | ₩19,555 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,626 | ₩20,733 | ₩19,756 | ₩19,943 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,054 | ₩21,268 | ₩20,492 | ₩20,532 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,202 | ₩21,402 | ₩20,546 | ₩20,934 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,800 | ₩21,456 | ₩20,800 | ₩21,121 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,037 | ₩20,720 | ₩19,810 | ₩20,680 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,305 | ₩20,532 | ₩19,649 | ₩20,024 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,502 | ₩20,385 | ₩19,234 | ₩20,372 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,381 | ₩19,890 | ₩19,047 | ₩19,743 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,662 | ₩19,823 | ₩18,163 | ₩19,341 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,739 | ₩19,836 | ₩17,976 | ₩19,622 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,957 | ₩20,131 | ₩18,739 | ₩18,792 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,662 | ₩20,532 | ₩19,662 | ₩19,917 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,863 | ₩20,265 | ₩19,515 | ₩19,609 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,643 | ₩21,790 | ₩19,796 | ₩20,037 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,750 | ₩22,192 | ₩21,402 | ₩21,750 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,523 | ₩22,098 | ₩21,215 | ₩21,442 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,844 | ₩22,018 | ₩21,349 | ₩21,456 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,657 | ₩21,750 | ₩21,202 | ₩21,657 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,760 | ₩21,643 | ₩20,653 | ₩21,603 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,746 | ₩21,108 | ₩20,586 | ₩20,867 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,345 | ₩20,961 | ₩20,345 | ₩20,800 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩20,961 | ₩21,215 | ₩20,091 | ₩20,224 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,492 | ₩21,215 | ₩20,492 | ₩20,827 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,796 | ₩20,452 | ₩19,702 | ₩20,198 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,014 | ₩21,014 | ₩19,287 | ₩19,609 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,429 | ₩21,724 | ₩20,238 | ₩20,345 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,794 | ₩22,968 | ₩22,072 | ₩22,072 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,326 | ₩23,116 | ₩22,205 | ₩22,794 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩21,964 | ₩22,821 | ₩21,657 | ₩22,272 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,156 | ₩23,530 | ₩22,286 | ₩22,553 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,018 | ₩23,638 | ₩22,018 | ₩23,129 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,741 | ₩22,821 | ₩21,724 | ₩21,911 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,179 | ₩22,420 | ₩21,710 | ₩22,031 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,031 | ₩22,446 | ₩21,790 | ₩22,005 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,687 | ₩23,303 | ₩22,580 | ₩22,687 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,320 | ₩24,320 | ₩22,995 | ₩23,022 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,517 | ₩23,972 | ₩23,517 | ₩23,785 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,794 | ₩23,771 | ₩22,620 | ₩23,651 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,445 | ₩25,726 | ₩22,513 | ₩22,527 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,597 | ₩26,301 | ₩23,303 | ₩25,739 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,353 | ₩23,718 | ₩22,272 | ₩23,035 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,928 | ₩23,116 | ₩21,844 | ₩22,446 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,343 | ₩23,571 | ₩22,714 | ₩22,915 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,035 | ₩23,638 | ₩22,848 | ₩23,169 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,286 | ₩22,660 | ₩22,165 | ₩22,607 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,165 | ₩22,580 | ₩21,817 | ₩22,259 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,228 | ₩22,500 | ₩21,135 | ₩22,259 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,081 | ₩21,563 | ₩20,439 | ₩21,148 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,599 | ₩21,108 | ₩20,345 | ₩21,081 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,536 | ₩21,831 | ₩20,733 | ₩20,760 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,318 | ₩21,657 | ₩20,318 | ₩21,228 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,706 | ₩20,920 | ₩20,412 | ₩20,586 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,211 | ₩20,867 | ₩20,131 | ₩20,398 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,796 | ₩20,425 | ₩19,729 | ₩20,198 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,301 | ₩19,943 | ₩19,073 | ₩19,930 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,020 | ₩20,198 | ₩18,765 | ₩19,595 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,515 | ₩20,077 | ₩19,127 | ₩19,287 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,850 | ₩20,586 | ₩19,662 | ₩20,158 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,528 | ₩20,064 | ₩19,033 | ₩19,836 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,461 | ₩19,890 | ₩19,234 | ₩19,448 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,073 | ₩19,917 | ₩19,073 | ₩19,810 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,823 | ₩19,876 | ₩18,806 | ₩19,261 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,783 | ₩20,398 | ₩19,341 | ₩20,077 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,077 | ₩20,385 | ₩19,502 | ₩19,957 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩19,970 | ₩20,131 | ₩19,702 | ₩19,997 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,769 | ₩19,957 | ₩19,287 | ₩19,810 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,332 | ₩20,372 | ₩19,850 | ₩19,957 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,064 | ₩20,385 | ₩19,662 | ₩20,037 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,215 | ₩21,456 | ₩19,957 | ₩20,184 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,018 | ₩22,125 | ₩21,255 | ₩21,282 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,295 | ₩22,179 | ₩21,295 | ₩21,603 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,402 | ₩22,072 | ₩20,987 | ₩21,616 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,081 | ₩21,228 | ₩20,599 | ₩20,974 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,135 | ₩21,362 | ₩20,907 | ₩21,161 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,385 | ₩21,402 | ₩20,385 | ₩20,974 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,492 | ₩21,804 | ₩20,465 | ₩21,188 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,117 | ₩20,987 | ₩19,823 | ₩20,706 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,255 | ₩21,496 | ₩20,117 | ₩20,171 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,804 | ₩21,817 | ₩20,827 | ₩20,947 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,393 | ₩22,433 | ₩21,590 | ₩21,683 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,169 | ₩23,410 | ₩22,165 | ₩22,687 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,205 | ₩22,968 | ₩22,098 | ₩22,942 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,500 | ₩22,687 | ₩22,085 | ₩22,326 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,486 | ₩22,553 | ₩21,764 | ₩22,500 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,834 | ₩22,915 | ₩22,125 | ₩22,446 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩23,972 | ₩24,748 | ₩22,928 | ₩22,955 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,553 | ₩24,387 | ₩22,259 | ₩24,347 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,848 | ₩23,945 | ₩21,536 | ₩22,031 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,530 | ₩23,959 | ₩22,553 | ₩22,714 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,186 | ₩25,351 | ₩23,878 | ₩24,427 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,477 | ₩24,213 | ₩23,223 | ₩24,186 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,263 | ₩24,200 | ₩23,263 | ₩23,771 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,915 | ₩23,530 | ₩22,754 | ₩23,263 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,049 | ₩23,477 | ₩22,446 | ₩23,089 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,219 | ₩22,875 | ₩21,777 | ₩22,513 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,924 | ₩22,165 | ₩21,416 | ₩22,031 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,804 | ₩22,005 | ₩21,202 | ₩21,309 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,804 | ₩22,045 | ₩21,376 | ₩21,844 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,098 | ₩22,379 | ₩21,509 | ₩21,750 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,001 | ₩21,884 | ₩20,746 | ₩21,697 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,131 | ₩21,108 | ₩19,876 | ₩20,920 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,760 | ₩20,920 | ₩18,846 | ₩19,836 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,546 | ₩21,389 | ₩20,452 | ₩21,362 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,559 | ₩20,760 | ₩20,144 | ₩20,626 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,894 | ₩21,188 | ₩20,358 | ₩20,599 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,746 | ₩21,536 | ₩20,385 | ₩20,974 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,117 | ₩20,439 | ₩19,970 | ₩20,385 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,041 | ₩21,469 | ₩20,050 | ₩20,358 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,649 | ₩21,028 | ₩19,502 | ₩20,867 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,536 | ₩21,938 | ₩20,934 | ₩21,014 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,393 | ₩22,540 | ₩21,175 | ₩21,536 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,072 | ₩22,928 | ₩21,898 | ₩22,701 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩21,964 | ₩22,005 | ₩20,760 | ₩21,724 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,326 | ₩22,888 | ₩21,496 | ₩22,018 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,129 | ₩23,704 | ₩21,737 | ₩22,125 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,911 | ₩24,012 | ₩21,764 | ₩22,607 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,550 | ₩22,594 | ₩21,496 | ₩22,085 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,576 | ₩22,165 | ₩21,483 | ₩21,670 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩20,987 | ₩22,031 | ₩20,358 | ₩21,817 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,412 | ₩21,603 | ₩20,412 | ₩20,559 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,031 | ₩22,179 | ₩20,238 | ₩20,746 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,750 | ₩22,339 | ₩21,697 | ₩22,098 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,205 | ₩22,486 | ₩21,255 | ₩21,590 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,188 | ₩22,473 | ₩21,161 | ₩22,353 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,108 | ₩21,202 | ₩20,251 | ₩20,572 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,670 | ₩21,804 | ₩20,760 | ₩21,161 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,907 | ₩22,098 | ₩20,720 | ₩21,670 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,796 | ₩21,081 | ₩19,796 | ₩21,041 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,238 | ₩20,907 | ₩19,461 | ₩20,372 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,790 | ₩21,884 | ₩19,943 | ₩19,997 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,452 | ₩21,670 | ₩19,863 | ₩21,188 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,836 | ₩20,787 | ₩19,582 | ₩20,760 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,716 | ₩20,586 | ₩19,461 | ₩20,318 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,123 | ₩19,863 | ₩17,962 | ₩19,636 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,538 | ₩19,328 | ₩18,163 | ₩18,658 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,832 | ₩18,939 | ₩18,029 | ₩18,377 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,551 | ₩19,194 | ₩18,417 | ₩19,006 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,792 | ₩18,993 | ₩18,444 | ₩18,672 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,618 | ₩19,060 | ₩18,404 | ₩18,605 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,765 | ₩19,314 | ₩18,123 | ₩18,525 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,310 | ₩18,939 | ₩18,069 | ₩18,765 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,962 | ₩18,337 | ₩17,681 | ₩18,163 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩17,989 | ₩18,203 | ₩17,681 | ₩17,895 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,029 | ₩18,136 | ₩17,561 | ₩17,641 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,658 | ₩19,113 | ₩17,895 | ₩18,337 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,706 | ₩20,934 | ₩18,431 | ₩18,632 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,158 | ₩20,894 | ₩19,783 | ₩20,746 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,100 | ₩20,171 | ₩19,006 | ₩19,716 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,743 | ₩19,930 | ₩18,832 | ₩19,100 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,414 | ₩19,087 | ₩17,213 | ₩18,538 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,133 | ₩19,047 | ₩16,557 | ₩16,945 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,624 | ₩17,842 | ₩16,222 | ₩16,865 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,741 | ₩16,718 | ₩15,674 | ₩16,490 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩14,978 | ₩15,981 | ₩14,937 | ₩15,580 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,874 | ₩16,035 | ₩14,750 | ₩15,339 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,142 | ₩16,209 | ₩15,259 | ₩16,182 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,236 | ₩16,423 | ₩15,633 | ₩15,968 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,393 | ₩16,035 | ₩15,285 | ₩15,754 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,580 | ₩15,888 | ₩15,259 | ₩15,419 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,062 | ₩16,356 | ₩15,620 | ₩15,647 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,129 | ₩16,437 | ₩15,781 | ₩15,888 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,045 | ₩16,370 | ₩14,951 | ₩16,089 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,165 | ₩15,339 | ₩14,322 | ₩14,911 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,553 | ₩15,754 | ₩15,339 | ₩15,567 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,924 | ₩15,660 | ₩14,871 | ₩15,540 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,098 | ₩15,486 | ₩14,804 | ₩14,964 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,295 | ₩15,312 | ₩14,295 | ₩15,004 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,148 | ₩14,589 | ₩13,920 | ₩14,228 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,786 | ₩14,215 | ₩13,318 | ₩14,148 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,836 | ₩13,880 | ₩12,702 | ₩13,786 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,010 | ₩13,064 | ₩12,635 | ₩12,809 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,264 | ₩13,438 | ₩12,742 | ₩13,037 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,001 | ₩14,429 | ₩12,716 | ₩13,238 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,157 | ₩13,773 | ₩13,090 | ₩13,760 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩12,997 | ₩13,157 | ₩12,702 | ₩13,117 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,278 | ₩13,385 | ₩12,983 | ₩13,023 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,224 | ₩13,559 | ₩12,930 | ₩13,184 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,238 | ₩13,478 | ₩13,050 | ₩13,224 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,197 | ₩13,612 | ₩13,130 | ₩13,425 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,782 | ₩13,371 | ₩12,675 | ₩13,251 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,622 | ₩13,077 | ₩12,582 | ₩12,836 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩12,983 | ₩13,171 | ₩12,555 | ₩12,582 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,104 | ₩13,412 | ₩12,997 | ₩13,064 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,716 | ₩13,117 | ₩12,702 | ₩12,890 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,890 | ₩12,970 | ₩12,582 | ₩12,729 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,037 | ₩13,117 | ₩12,675 | ₩13,117 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,117 | ₩13,211 | ₩12,769 | ₩12,943 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,769 | ₩13,090 | ₩12,649 | ₩13,064 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,251 | ₩13,278 | ₩12,756 | ₩12,997 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,836 | ₩13,345 | ₩12,635 | ₩13,304 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,130 | ₩13,345 | ₩12,461 | ₩12,729 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,813 | ₩13,907 | ₩13,010 | ₩13,037 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,679 | ₩13,934 | ₩13,398 | ₩13,813 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,760 | ₩13,960 | ₩13,478 | ₩13,572 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,706 | ₩13,826 | ₩13,438 | ₩13,719 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,492 | ₩14,054 | ₩13,385 | ₩13,693 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,291 | ₩13,987 | ₩13,130 | ₩13,826 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,505 | ₩13,666 | ₩13,130 | ₩13,371 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,930 | ₩13,612 | ₩12,756 | ₩13,586 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,304 | ₩13,304 | ₩12,849 | ₩12,997 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,238 | ₩13,559 | ₩12,943 | ₩13,130 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,612 | ₩13,826 | ₩13,050 | ₩13,264 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,786 | ₩13,840 | ₩12,863 | ₩13,438 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,318 | ₩14,067 | ₩13,050 | ₩13,960 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,890 | ₩14,215 | ₩12,836 | ₩13,505 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,622 | ₩13,238 | ₩12,434 | ₩12,970 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,943 | ₩13,117 | ₩12,461 | ₩12,716 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,826 | ₩14,027 | ₩12,930 | ₩13,077 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,157 | ₩13,786 | ₩12,983 | ₩13,773 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩13,974 | ₩13,974 | ₩13,023 | ₩13,077 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,729 | ₩13,586 | ₩12,608 | ₩13,532 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,951 | ₩15,045 | ₩12,823 | ₩12,876 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,259 | ₩15,888 | ₩14,402 | ₩15,098 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,652 | ₩13,893 | ₩13,358 | ₩13,412 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,733 | ₩14,027 | ₩13,412 | ₩13,987 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,304 | ₩13,773 | ₩13,171 | ₩13,760 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,719 | ₩13,893 | ₩13,224 | ₩13,238 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,840 | ₩14,175 | ₩13,666 | ₩13,800 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,175 | ₩14,389 | ₩13,813 | ₩13,840 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,165 | ₩15,219 | ₩14,188 | ₩14,228 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,429 | ₩15,192 | ₩14,375 | ₩14,924 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,197 | ₩14,161 | ₩13,197 | ₩14,134 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,224 | ₩13,224 | ₩12,287 | ₩12,970 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,446 | ₩15,446 | ₩13,826 | ₩14,027 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,951 | ₩15,553 | ₩14,857 | ₩15,513 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,897 | ₩15,219 | ₩14,589 | ₩14,951 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,062 | ₩16,263 | ₩15,018 | ₩15,152 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,620 | ₩16,477 | ₩15,393 | ₩15,821 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,130 | ₩14,964 | ₩13,130 | ₩14,937 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,501 | ₩13,345 | ₩12,448 | ₩13,331 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,542 | ₩13,023 | ₩11,953 | ₩12,153 | -3.09% | 228.9만 |
|---|