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 | ₩20,083 | ₩20,324 | ₩19,090 | ₩19,238 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,794 | ₩20,794 | ₩20,043 | ₩20,204 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,391 | ₩20,633 | ₩20,150 | ₩20,579 | +0.92% | 97만 |
| 2026.10.06 | ₩20,324 | ₩20,780 | ₩20,230 | ₩20,338 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,365 | ₩20,579 | ₩19,949 | ₩20,324 | -0.20% | 91.8만 |
| 2026.10.02 | ₩20,002 | ₩20,526 | ₩19,680 | ₩20,432 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,190 | ₩20,298 | ₩19,855 | ₩20,029 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,962 | ₩20,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,204 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,774 | ₩19,868 | ₩19,506 | ₩19,734 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,069 | ₩20,365 | ₩19,801 | ₩19,855 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,069 | ₩20,257 | ₩19,613 | ₩20,016 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,284 | ₩20,619 | ₩20,016 | ₩20,137 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,271 | ₩20,673 | ₩19,949 | ₩20,271 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,908 | ₩20,566 | ₩19,895 | ₩20,217 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,774 | ₩20,351 | ₩19,761 | ₩19,922 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,244 | ₩20,405 | ₩19,976 | ₩20,324 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,311 | ₩20,807 | ₩20,016 | ₩20,244 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,828 | ₩20,378 | ₩19,358 | ₩20,204 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,680 | ₩20,029 | ₩19,493 | ₩19,949 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,989 | ₩20,217 | ₩19,224 | ₩19,600 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,673 | ₩20,780 | ₩19,801 | ₩19,989 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,102 | ₩21,317 | ₩20,539 | ₩20,579 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,250 | ₩21,451 | ₩20,593 | ₩20,982 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,848 | ₩21,505 | ₩20,848 | ₩21,170 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,083 | ₩20,767 | ₩19,855 | ₩20,727 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,351 | ₩20,579 | ₩19,694 | ₩20,069 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,546 | ₩20,432 | ₩19,278 | ₩20,418 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,425 | ₩19,935 | ₩19,090 | ₩19,788 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,707 | ₩19,868 | ₩18,205 | ₩19,385 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,782 | ₩19,882 | ₩18,017 | ₩19,667 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩20,002 | ₩20,177 | ₩18,782 | ₩18,835 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,707 | ₩20,579 | ₩19,707 | ₩19,962 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,908 | ₩20,311 | ₩19,560 | ₩19,654 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,693 | ₩21,840 | ₩19,841 | ₩20,083 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,800 | ₩22,243 | ₩21,451 | ₩21,800 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,572 | ₩22,149 | ₩21,263 | ₩21,491 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,894 | ₩22,068 | ₩21,398 | ₩21,505 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,706 | ₩21,800 | ₩21,250 | ₩21,706 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,807 | ₩21,693 | ₩20,700 | ₩21,652 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,794 | ₩21,156 | ₩20,633 | ₩20,915 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,391 | ₩21,009 | ₩20,391 | ₩20,848 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩21,009 | ₩21,263 | ₩20,137 | ₩20,271 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,539 | ₩21,263 | ₩20,539 | ₩20,874 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,841 | ₩20,499 | ₩19,747 | ₩20,244 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,062 | ₩21,062 | ₩19,332 | ₩19,654 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,478 | ₩21,773 | ₩20,284 | ₩20,391 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,846 | ₩23,021 | ₩22,122 | ₩22,122 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,377 | ₩23,168 | ₩22,256 | ₩22,846 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,015 | ₩22,873 | ₩21,706 | ₩22,323 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,209 | ₩23,584 | ₩22,337 | ₩22,605 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,068 | ₩23,692 | ₩22,068 | ₩23,182 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,793 | ₩22,873 | ₩21,773 | ₩21,961 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,229 | ₩22,471 | ₩21,760 | ₩22,082 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,082 | ₩22,498 | ₩21,840 | ₩22,055 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,739 | ₩23,356 | ₩22,632 | ₩22,739 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,376 | ₩24,376 | ₩23,048 | ₩23,074 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,571 | ₩24,027 | ₩23,571 | ₩23,839 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,846 | ₩23,826 | ₩22,672 | ₩23,705 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,503 | ₩25,784 | ₩22,565 | ₩22,578 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,651 | ₩26,361 | ₩23,356 | ₩25,798 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,404 | ₩23,772 | ₩22,323 | ₩23,088 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,981 | ₩23,168 | ₩21,894 | ₩22,498 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,396 | ₩23,625 | ₩22,766 | ₩22,967 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,088 | ₩23,692 | ₩22,900 | ₩23,222 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,337 | ₩22,712 | ₩22,216 | ₩22,659 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,216 | ₩22,632 | ₩21,867 | ₩22,310 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,277 | ₩22,551 | ₩21,183 | ₩22,310 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,129 | ₩21,612 | ₩20,485 | ₩21,196 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,646 | ₩21,156 | ₩20,391 | ₩21,129 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,585 | ₩21,881 | ₩20,780 | ₩20,807 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,365 | ₩21,706 | ₩20,365 | ₩21,277 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,754 | ₩20,968 | ₩20,458 | ₩20,633 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,257 | ₩20,915 | ₩20,177 | ₩20,445 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,841 | ₩20,472 | ₩19,774 | ₩20,244 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,345 | ₩19,989 | ₩19,117 | ₩19,976 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,063 | ₩20,244 | ₩18,808 | ₩19,640 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,560 | ₩20,123 | ₩19,171 | ₩19,332 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,895 | ₩20,633 | ₩19,707 | ₩20,204 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,573 | ₩20,110 | ₩19,077 | ₩19,882 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,506 | ₩19,935 | ₩19,278 | ₩19,493 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,117 | ₩19,962 | ₩19,117 | ₩19,855 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,868 | ₩19,922 | ₩18,849 | ₩19,305 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,828 | ₩20,445 | ₩19,385 | ₩20,123 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,123 | ₩20,432 | ₩19,546 | ₩20,002 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,016 | ₩20,177 | ₩19,747 | ₩20,043 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,815 | ₩20,002 | ₩19,332 | ₩19,855 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,378 | ₩20,418 | ₩19,895 | ₩20,002 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,110 | ₩20,432 | ₩19,707 | ₩20,083 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,263 | ₩21,505 | ₩20,002 | ₩20,230 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,068 | ₩22,176 | ₩21,304 | ₩21,330 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,344 | ₩22,229 | ₩21,344 | ₩21,652 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,451 | ₩22,122 | ₩21,035 | ₩21,666 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,129 | ₩21,277 | ₩20,646 | ₩21,022 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,183 | ₩21,411 | ₩20,955 | ₩21,210 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,432 | ₩21,451 | ₩20,432 | ₩21,022 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,539 | ₩21,854 | ₩20,512 | ₩21,237 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,163 | ₩21,035 | ₩19,868 | ₩20,754 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,304 | ₩21,545 | ₩20,163 | ₩20,217 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,854 | ₩21,867 | ₩20,874 | ₩20,995 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,444 | ₩22,484 | ₩21,639 | ₩21,733 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,222 | ₩23,464 | ₩22,216 | ₩22,739 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,256 | ₩23,021 | ₩22,149 | ₩22,994 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,551 | ₩22,739 | ₩22,135 | ₩22,377 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,538 | ₩22,605 | ₩21,813 | ₩22,551 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,887 | ₩22,967 | ₩22,176 | ₩22,498 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,027 | ₩24,805 | ₩22,981 | ₩23,007 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,605 | ₩24,443 | ₩22,310 | ₩24,403 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,900 | ₩24,000 | ₩21,585 | ₩22,082 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,584 | ₩24,014 | ₩22,605 | ₩22,766 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,242 | ₩25,409 | ₩23,933 | ₩24,483 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,531 | ₩24,268 | ₩23,276 | ₩24,242 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,316 | ₩24,255 | ₩23,316 | ₩23,826 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,967 | ₩23,584 | ₩22,806 | ₩23,316 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,101 | ₩23,531 | ₩22,498 | ₩23,142 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,270 | ₩22,927 | ₩21,827 | ₩22,565 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,974 | ₩22,216 | ₩21,465 | ₩22,082 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,854 | ₩22,055 | ₩21,250 | ₩21,357 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,854 | ₩22,095 | ₩21,424 | ₩21,894 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,149 | ₩22,431 | ₩21,559 | ₩21,800 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,049 | ₩21,934 | ₩20,794 | ₩21,746 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,177 | ₩21,156 | ₩19,922 | ₩20,968 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,807 | ₩20,968 | ₩18,889 | ₩19,882 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,593 | ₩21,438 | ₩20,499 | ₩21,411 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,606 | ₩20,807 | ₩20,190 | ₩20,673 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,941 | ₩21,237 | ₩20,405 | ₩20,646 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,794 | ₩21,585 | ₩20,432 | ₩21,022 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,163 | ₩20,485 | ₩20,016 | ₩20,432 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,089 | ₩21,518 | ₩20,096 | ₩20,405 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,694 | ₩21,076 | ₩19,546 | ₩20,915 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,585 | ₩21,988 | ₩20,982 | ₩21,062 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,444 | ₩22,592 | ₩21,223 | ₩21,585 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,122 | ₩22,981 | ₩21,948 | ₩22,753 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,015 | ₩22,055 | ₩20,807 | ₩21,773 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,377 | ₩22,940 | ₩21,545 | ₩22,068 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,182 | ₩23,759 | ₩21,787 | ₩22,176 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,961 | ₩24,067 | ₩21,813 | ₩22,659 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,599 | ₩22,645 | ₩21,545 | ₩22,135 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,626 | ₩22,216 | ₩21,532 | ₩21,720 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,035 | ₩22,082 | ₩20,405 | ₩21,867 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,458 | ₩21,652 | ₩20,458 | ₩20,606 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,082 | ₩22,229 | ₩20,284 | ₩20,794 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,800 | ₩22,390 | ₩21,746 | ₩22,149 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,256 | ₩22,538 | ₩21,304 | ₩21,639 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,237 | ₩22,524 | ₩21,210 | ₩22,404 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,156 | ₩21,250 | ₩20,298 | ₩20,619 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,720 | ₩21,854 | ₩20,807 | ₩21,210 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,955 | ₩22,149 | ₩20,767 | ₩21,720 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,841 | ₩21,129 | ₩19,841 | ₩21,089 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,284 | ₩20,955 | ₩19,506 | ₩20,418 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,840 | ₩21,934 | ₩19,989 | ₩20,043 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,499 | ₩21,720 | ₩19,908 | ₩21,237 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,882 | ₩20,834 | ₩19,627 | ₩20,807 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,761 | ₩20,633 | ₩19,506 | ₩20,365 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,164 | ₩19,908 | ₩18,003 | ₩19,680 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,580 | ₩19,372 | ₩18,205 | ₩18,701 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,875 | ₩18,983 | ₩18,071 | ₩18,419 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,594 | ₩19,238 | ₩18,460 | ₩19,050 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,835 | ₩19,036 | ₩18,486 | ₩18,714 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,661 | ₩19,104 | ₩18,446 | ₩18,647 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,808 | ₩19,358 | ₩18,164 | ₩18,567 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,352 | ₩18,983 | ₩18,111 | ₩18,808 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩18,003 | ₩18,379 | ₩17,722 | ₩18,205 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,030 | ₩18,245 | ₩17,722 | ₩17,936 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,071 | ₩18,178 | ₩17,601 | ₩17,681 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,701 | ₩19,157 | ₩17,936 | ₩18,379 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,754 | ₩20,982 | ₩18,473 | ₩18,674 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,204 | ₩20,941 | ₩19,828 | ₩20,794 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,144 | ₩20,217 | ₩19,050 | ₩19,761 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,788 | ₩19,976 | ₩18,875 | ₩19,144 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,453 | ₩19,130 | ₩17,252 | ₩18,580 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,172 | ₩19,090 | ₩16,595 | ₩16,984 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,662 | ₩17,883 | ₩16,259 | ₩16,903 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,777 | ₩16,756 | ₩15,709 | ₩16,528 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,012 | ₩16,018 | ₩14,972 | ₩15,616 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,911 | ₩16,072 | ₩14,784 | ₩15,374 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,179 | ₩16,246 | ₩15,294 | ₩16,219 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,273 | ₩16,461 | ₩15,669 | ₩16,005 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,428 | ₩16,072 | ₩15,320 | ₩15,790 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,616 | ₩15,924 | ₩15,294 | ₩15,455 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,098 | ₩16,394 | ₩15,656 | ₩15,683 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,166 | ₩16,474 | ₩15,817 | ₩15,924 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,079 | ₩16,407 | ₩14,985 | ₩16,125 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,200 | ₩15,374 | ₩14,354 | ₩14,945 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,589 | ₩15,790 | ₩15,374 | ₩15,602 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,958 | ₩15,696 | ₩14,905 | ₩15,575 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,133 | ₩15,522 | ₩14,837 | ₩14,998 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,328 | ₩15,347 | ₩14,328 | ₩15,039 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,180 | ₩14,623 | ₩13,952 | ₩14,261 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,818 | ₩14,247 | ₩13,348 | ₩14,180 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,865 | ₩13,912 | ₩12,731 | ₩13,818 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,040 | ₩13,093 | ₩12,664 | ₩12,839 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,295 | ₩13,469 | ₩12,771 | ₩13,067 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,033 | ₩14,462 | ₩12,745 | ₩13,268 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,187 | ₩13,804 | ₩13,120 | ₩13,791 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,026 | ₩13,187 | ₩12,731 | ₩13,147 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,308 | ₩13,415 | ₩13,013 | ₩13,053 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,254 | ₩13,590 | ₩12,959 | ₩13,214 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,268 | ₩13,509 | ₩13,080 | ₩13,254 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,228 | ₩13,643 | ₩13,161 | ₩13,456 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,812 | ₩13,402 | ₩12,704 | ₩13,281 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,651 | ₩13,107 | ₩12,610 | ₩12,865 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,013 | ₩13,201 | ₩12,584 | ₩12,610 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,134 | ₩13,442 | ₩13,026 | ₩13,093 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,745 | ₩13,147 | ₩12,731 | ₩12,919 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,919 | ₩13,000 | ₩12,610 | ₩12,758 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,067 | ₩13,147 | ₩12,704 | ₩13,147 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,147 | ₩13,241 | ₩12,798 | ₩12,973 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,798 | ₩13,120 | ₩12,678 | ₩13,093 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,281 | ₩13,308 | ₩12,785 | ₩13,026 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,865 | ₩13,375 | ₩12,664 | ₩13,335 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,161 | ₩13,375 | ₩12,490 | ₩12,758 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,845 | ₩13,939 | ₩13,040 | ₩13,067 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,711 | ₩13,965 | ₩13,429 | ₩13,845 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,791 | ₩13,992 | ₩13,509 | ₩13,603 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,737 | ₩13,858 | ₩13,469 | ₩13,751 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,523 | ₩14,086 | ₩13,415 | ₩13,724 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,321 | ₩14,019 | ₩13,161 | ₩13,858 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,536 | ₩13,697 | ₩13,161 | ₩13,402 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,959 | ₩13,643 | ₩12,785 | ₩13,617 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,335 | ₩13,335 | ₩12,879 | ₩13,026 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,268 | ₩13,590 | ₩12,973 | ₩13,161 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,643 | ₩13,858 | ₩13,080 | ₩13,295 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,818 | ₩13,872 | ₩12,892 | ₩13,469 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,348 | ₩14,100 | ₩13,080 | ₩13,992 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,919 | ₩14,247 | ₩12,865 | ₩13,536 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,651 | ₩13,268 | ₩12,463 | ₩13,000 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,973 | ₩13,147 | ₩12,490 | ₩12,745 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,858 | ₩14,059 | ₩12,959 | ₩13,107 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,187 | ₩13,818 | ₩13,013 | ₩13,804 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩14,006 | ₩14,006 | ₩13,053 | ₩13,107 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,758 | ₩13,617 | ₩12,637 | ₩13,563 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,985 | ₩15,079 | ₩12,852 | ₩12,906 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,294 | ₩15,924 | ₩14,435 | ₩15,133 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,684 | ₩13,925 | ₩13,389 | ₩13,442 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,764 | ₩14,059 | ₩13,442 | ₩14,019 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,335 | ₩13,804 | ₩13,201 | ₩13,791 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,751 | ₩13,925 | ₩13,254 | ₩13,268 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,872 | ₩14,207 | ₩13,697 | ₩13,831 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,207 | ₩14,422 | ₩13,845 | ₩13,872 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,200 | ₩15,253 | ₩14,220 | ₩14,261 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,462 | ₩15,226 | ₩14,408 | ₩14,958 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,228 | ₩14,193 | ₩13,228 | ₩14,167 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,254 | ₩13,254 | ₩12,315 | ₩13,000 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,481 | ₩15,481 | ₩13,858 | ₩14,059 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,985 | ₩15,589 | ₩14,891 | ₩15,548 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,931 | ₩15,253 | ₩14,623 | ₩14,985 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,098 | ₩16,300 | ₩15,052 | ₩15,186 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,656 | ₩16,514 | ₩15,428 | ₩15,857 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,161 | ₩14,998 | ₩13,161 | ₩14,972 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,530 | ₩13,375 | ₩12,476 | ₩13,362 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,570 | ₩13,053 | ₩11,980 | ₩12,181 | -3.09% | 228.9만 |
|---|