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 | ₩20,078 | ₩20,320 | ₩19,086 | ₩19,233 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,789 | ₩20,789 | ₩20,038 | ₩20,199 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,387 | ₩20,628 | ₩20,145 | ₩20,574 | +0.92% | 97만 |
| 2026.10.06 | ₩20,320 | ₩20,776 | ₩20,226 | ₩20,333 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,360 | ₩20,574 | ₩19,944 | ₩20,320 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,998 | ₩20,521 | ₩19,676 | ₩20,427 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,186 | ₩20,293 | ₩19,850 | ₩20,025 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,958 | ₩20,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,199 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,770 | ₩19,864 | ₩19,501 | ₩19,729 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,065 | ₩20,360 | ₩19,797 | ₩19,850 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,065 | ₩20,253 | ₩19,609 | ₩20,011 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,279 | ₩20,615 | ₩20,011 | ₩20,132 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,266 | ₩20,668 | ₩19,944 | ₩20,266 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,904 | ₩20,561 | ₩19,890 | ₩20,212 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,770 | ₩20,346 | ₩19,756 | ₩19,917 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,239 | ₩20,400 | ₩19,971 | ₩20,320 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,306 | ₩20,802 | ₩20,011 | ₩20,239 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,823 | ₩20,373 | ₩19,354 | ₩20,199 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,676 | ₩20,025 | ₩19,488 | ₩19,944 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,984 | ₩20,212 | ₩19,220 | ₩19,595 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,668 | ₩20,776 | ₩19,797 | ₩19,984 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,098 | ₩21,312 | ₩20,534 | ₩20,574 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,245 | ₩21,446 | ₩20,588 | ₩20,977 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,843 | ₩21,500 | ₩20,843 | ₩21,165 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,078 | ₩20,762 | ₩19,850 | ₩20,722 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,346 | ₩20,574 | ₩19,689 | ₩20,065 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,542 | ₩20,427 | ₩19,273 | ₩20,414 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,421 | ₩19,931 | ₩19,086 | ₩19,783 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,703 | ₩19,864 | ₩18,200 | ₩19,381 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,777 | ₩19,877 | ₩18,013 | ₩19,662 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,998 | ₩20,172 | ₩18,777 | ₩18,831 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,703 | ₩20,574 | ₩19,703 | ₩19,958 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,904 | ₩20,306 | ₩19,555 | ₩19,649 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,688 | ₩21,835 | ₩19,837 | ₩20,078 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,795 | ₩22,238 | ₩21,446 | ₩21,795 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,567 | ₩22,144 | ₩21,258 | ₩21,487 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,889 | ₩22,063 | ₩21,393 | ₩21,500 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,701 | ₩21,795 | ₩21,245 | ₩21,701 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,802 | ₩21,688 | ₩20,695 | ₩21,647 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,789 | ₩21,151 | ₩20,628 | ₩20,910 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,387 | ₩21,004 | ₩20,387 | ₩20,843 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩21,004 | ₩21,258 | ₩20,132 | ₩20,266 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,534 | ₩21,258 | ₩20,534 | ₩20,870 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,837 | ₩20,494 | ₩19,743 | ₩20,239 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,057 | ₩21,057 | ₩19,327 | ₩19,649 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,473 | ₩21,768 | ₩20,279 | ₩20,387 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,841 | ₩23,016 | ₩22,117 | ₩22,117 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,372 | ₩23,163 | ₩22,251 | ₩22,841 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,010 | ₩22,868 | ₩21,701 | ₩22,318 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,203 | ₩23,579 | ₩22,331 | ₩22,600 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,063 | ₩23,686 | ₩22,063 | ₩23,176 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,787 | ₩22,868 | ₩21,768 | ₩21,956 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,224 | ₩22,466 | ₩21,755 | ₩22,077 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,077 | ₩22,492 | ₩21,835 | ₩22,050 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,734 | ₩23,351 | ₩22,627 | ₩22,734 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,370 | ₩24,370 | ₩23,042 | ₩23,069 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,565 | ₩24,021 | ₩23,565 | ₩23,834 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,841 | ₩23,820 | ₩22,667 | ₩23,700 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,497 | ₩25,778 | ₩22,559 | ₩22,573 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,646 | ₩26,355 | ₩23,351 | ₩25,792 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,399 | ₩23,767 | ₩22,318 | ₩23,083 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,975 | ₩23,163 | ₩21,889 | ₩22,492 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,391 | ₩23,619 | ₩22,761 | ₩22,962 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,083 | ₩23,686 | ₩22,895 | ₩23,217 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,331 | ₩22,707 | ₩22,211 | ₩22,653 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,211 | ₩22,627 | ₩21,862 | ₩22,305 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,272 | ₩22,546 | ₩21,178 | ₩22,305 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,124 | ₩21,607 | ₩20,481 | ₩21,191 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,642 | ₩21,151 | ₩20,387 | ₩21,124 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,580 | ₩21,875 | ₩20,776 | ₩20,802 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,360 | ₩21,701 | ₩20,360 | ₩21,272 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,749 | ₩20,963 | ₩20,454 | ₩20,628 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,253 | ₩20,910 | ₩20,172 | ₩20,440 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,837 | ₩20,467 | ₩19,770 | ₩20,239 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,341 | ₩19,984 | ₩19,113 | ₩19,971 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,059 | ₩20,239 | ₩18,804 | ₩19,636 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,555 | ₩20,118 | ₩19,166 | ₩19,327 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,890 | ₩20,628 | ₩19,703 | ₩20,199 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,569 | ₩20,105 | ₩19,072 | ₩19,877 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,501 | ₩19,931 | ₩19,273 | ₩19,488 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,113 | ₩19,958 | ₩19,113 | ₩19,850 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,864 | ₩19,917 | ₩18,844 | ₩19,300 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,823 | ₩20,440 | ₩19,381 | ₩20,118 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,118 | ₩20,427 | ₩19,542 | ₩19,998 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,011 | ₩20,172 | ₩19,743 | ₩20,038 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,810 | ₩19,998 | ₩19,327 | ₩19,850 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,373 | ₩20,414 | ₩19,890 | ₩19,998 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,105 | ₩20,427 | ₩19,703 | ₩20,078 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,258 | ₩21,500 | ₩19,998 | ₩20,226 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,063 | ₩22,171 | ₩21,299 | ₩21,326 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,339 | ₩22,224 | ₩21,339 | ₩21,647 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,446 | ₩22,117 | ₩21,030 | ₩21,661 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,124 | ₩21,272 | ₩20,642 | ₩21,017 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,178 | ₩21,406 | ₩20,950 | ₩21,205 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,427 | ₩21,446 | ₩20,427 | ₩21,017 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,534 | ₩21,849 | ₩20,507 | ₩21,232 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,159 | ₩21,030 | ₩19,864 | ₩20,749 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,299 | ₩21,540 | ₩20,159 | ₩20,212 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,849 | ₩21,862 | ₩20,870 | ₩20,990 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,439 | ₩22,479 | ₩21,634 | ₩21,728 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,217 | ₩23,458 | ₩22,211 | ₩22,734 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,251 | ₩23,016 | ₩22,144 | ₩22,989 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,546 | ₩22,734 | ₩22,130 | ₩22,372 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,533 | ₩22,600 | ₩21,808 | ₩22,546 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,881 | ₩22,962 | ₩22,171 | ₩22,492 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,021 | ₩24,799 | ₩22,975 | ₩23,002 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,600 | ₩24,437 | ₩22,305 | ₩24,397 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,895 | ₩23,995 | ₩21,580 | ₩22,077 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,579 | ₩24,008 | ₩22,600 | ₩22,761 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,236 | ₩25,403 | ₩23,928 | ₩24,477 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,525 | ₩24,263 | ₩23,270 | ₩24,236 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,311 | ₩24,249 | ₩23,311 | ₩23,820 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,962 | ₩23,579 | ₩22,801 | ₩23,311 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,096 | ₩23,525 | ₩22,492 | ₩23,136 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,264 | ₩22,922 | ₩21,822 | ₩22,559 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,969 | ₩22,211 | ₩21,460 | ₩22,077 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,849 | ₩22,050 | ₩21,245 | ₩21,352 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,849 | ₩22,090 | ₩21,419 | ₩21,889 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,144 | ₩22,425 | ₩21,554 | ₩21,795 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,044 | ₩21,929 | ₩20,789 | ₩21,741 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,172 | ₩21,151 | ₩19,917 | ₩20,963 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,802 | ₩20,963 | ₩18,885 | ₩19,877 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,588 | ₩21,433 | ₩20,494 | ₩21,406 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,601 | ₩20,802 | ₩20,186 | ₩20,668 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,937 | ₩21,232 | ₩20,400 | ₩20,642 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,789 | ₩21,580 | ₩20,427 | ₩21,017 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,159 | ₩20,481 | ₩20,011 | ₩20,427 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,084 | ₩21,513 | ₩20,092 | ₩20,400 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,689 | ₩21,071 | ₩19,542 | ₩20,910 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,580 | ₩21,983 | ₩20,977 | ₩21,057 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,439 | ₩22,586 | ₩21,218 | ₩21,580 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,117 | ₩22,975 | ₩21,943 | ₩22,747 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,010 | ₩22,050 | ₩20,802 | ₩21,768 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,372 | ₩22,935 | ₩21,540 | ₩22,063 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,176 | ₩23,753 | ₩21,782 | ₩22,171 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,956 | ₩24,062 | ₩21,808 | ₩22,653 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,594 | ₩22,640 | ₩21,540 | ₩22,130 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,621 | ₩22,211 | ₩21,527 | ₩21,715 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,030 | ₩22,077 | ₩20,400 | ₩21,862 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,454 | ₩21,647 | ₩20,454 | ₩20,601 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,077 | ₩22,224 | ₩20,279 | ₩20,789 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,795 | ₩22,385 | ₩21,741 | ₩22,144 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,251 | ₩22,533 | ₩21,299 | ₩21,634 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,232 | ₩22,519 | ₩21,205 | ₩22,399 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,151 | ₩21,245 | ₩20,293 | ₩20,615 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,715 | ₩21,849 | ₩20,802 | ₩21,205 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,950 | ₩22,144 | ₩20,762 | ₩21,715 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,837 | ₩21,124 | ₩19,837 | ₩21,084 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,279 | ₩20,950 | ₩19,501 | ₩20,414 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,835 | ₩21,929 | ₩19,984 | ₩20,038 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,494 | ₩21,715 | ₩19,904 | ₩21,232 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,877 | ₩20,829 | ₩19,622 | ₩20,802 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,756 | ₩20,628 | ₩19,501 | ₩20,360 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,160 | ₩19,904 | ₩17,999 | ₩19,676 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,576 | ₩19,367 | ₩18,200 | ₩18,697 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,871 | ₩18,978 | ₩18,066 | ₩18,415 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,589 | ₩19,233 | ₩18,455 | ₩19,045 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,831 | ₩19,032 | ₩18,482 | ₩18,710 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,657 | ₩19,099 | ₩18,442 | ₩18,643 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,804 | ₩19,354 | ₩18,160 | ₩18,563 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,348 | ₩18,978 | ₩18,107 | ₩18,804 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,999 | ₩18,375 | ₩17,718 | ₩18,200 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,026 | ₩18,241 | ₩17,718 | ₩17,932 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,066 | ₩18,174 | ₩17,597 | ₩17,677 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,697 | ₩19,153 | ₩17,932 | ₩18,375 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,749 | ₩20,977 | ₩18,469 | ₩18,670 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,199 | ₩20,937 | ₩19,823 | ₩20,789 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,139 | ₩20,212 | ₩19,045 | ₩19,756 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,783 | ₩19,971 | ₩18,871 | ₩19,139 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,449 | ₩19,126 | ₩17,248 | ₩18,576 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,168 | ₩19,086 | ₩16,591 | ₩16,980 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,658 | ₩17,879 | ₩16,256 | ₩16,899 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,773 | ₩16,752 | ₩15,706 | ₩16,524 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,008 | ₩16,014 | ₩14,968 | ₩15,612 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,907 | ₩16,068 | ₩14,780 | ₩15,370 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,175 | ₩16,242 | ₩15,290 | ₩16,215 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,269 | ₩16,457 | ₩15,666 | ₩16,001 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,424 | ₩16,068 | ₩15,317 | ₩15,786 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,612 | ₩15,920 | ₩15,290 | ₩15,451 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,095 | ₩16,390 | ₩15,652 | ₩15,679 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,162 | ₩16,470 | ₩15,813 | ₩15,920 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,075 | ₩16,403 | ₩14,982 | ₩16,122 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,196 | ₩15,370 | ₩14,351 | ₩14,941 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,585 | ₩15,786 | ₩15,370 | ₩15,599 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,955 | ₩15,692 | ₩14,901 | ₩15,572 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,129 | ₩15,518 | ₩14,834 | ₩14,995 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,324 | ₩15,344 | ₩14,324 | ₩15,035 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,177 | ₩14,619 | ₩13,949 | ₩14,257 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,815 | ₩14,244 | ₩13,345 | ₩14,177 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,862 | ₩13,909 | ₩12,728 | ₩13,815 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,037 | ₩13,090 | ₩12,661 | ₩12,836 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,292 | ₩13,466 | ₩12,769 | ₩13,064 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,029 | ₩14,458 | ₩12,742 | ₩13,265 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,184 | ₩13,801 | ₩13,117 | ₩13,788 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,023 | ₩13,184 | ₩12,728 | ₩13,144 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,305 | ₩13,412 | ₩13,010 | ₩13,050 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,251 | ₩13,587 | ₩12,956 | ₩13,211 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,265 | ₩13,506 | ₩13,077 | ₩13,251 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,225 | ₩13,640 | ₩13,157 | ₩13,453 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,809 | ₩13,399 | ₩12,701 | ₩13,278 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,648 | ₩13,104 | ₩12,608 | ₩12,862 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,010 | ₩13,198 | ₩12,581 | ₩12,608 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,131 | ₩13,439 | ₩13,023 | ₩13,090 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,742 | ₩13,144 | ₩12,728 | ₩12,916 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,916 | ₩12,997 | ₩12,608 | ₩12,755 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,064 | ₩13,144 | ₩12,701 | ₩13,144 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,144 | ₩13,238 | ₩12,795 | ₩12,970 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,795 | ₩13,117 | ₩12,675 | ₩13,090 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,278 | ₩13,305 | ₩12,782 | ₩13,023 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,862 | ₩13,372 | ₩12,661 | ₩13,332 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,157 | ₩13,372 | ₩12,487 | ₩12,755 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,841 | ₩13,935 | ₩13,037 | ₩13,064 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,707 | ₩13,962 | ₩13,426 | ₩13,841 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,788 | ₩13,989 | ₩13,506 | ₩13,600 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,734 | ₩13,855 | ₩13,466 | ₩13,748 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,520 | ₩14,083 | ₩13,412 | ₩13,721 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,318 | ₩14,016 | ₩13,157 | ₩13,855 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,533 | ₩13,694 | ₩13,157 | ₩13,399 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,956 | ₩13,640 | ₩12,782 | ₩13,613 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,332 | ₩13,332 | ₩12,876 | ₩13,023 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,265 | ₩13,587 | ₩12,970 | ₩13,157 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,640 | ₩13,855 | ₩13,077 | ₩13,292 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,815 | ₩13,868 | ₩12,889 | ₩13,466 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,345 | ₩14,096 | ₩13,077 | ₩13,989 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,916 | ₩14,244 | ₩12,862 | ₩13,533 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,648 | ₩13,265 | ₩12,460 | ₩12,997 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,970 | ₩13,144 | ₩12,487 | ₩12,742 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,855 | ₩14,056 | ₩12,956 | ₩13,104 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,184 | ₩13,815 | ₩13,010 | ₩13,801 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩14,002 | ₩14,002 | ₩13,050 | ₩13,104 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,755 | ₩13,613 | ₩12,634 | ₩13,560 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,982 | ₩15,075 | ₩12,849 | ₩12,903 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,290 | ₩15,920 | ₩14,432 | ₩15,129 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,681 | ₩13,922 | ₩13,385 | ₩13,439 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,761 | ₩14,056 | ₩13,439 | ₩14,016 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,332 | ₩13,801 | ₩13,198 | ₩13,788 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,748 | ₩13,922 | ₩13,251 | ₩13,265 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,868 | ₩14,204 | ₩13,694 | ₩13,828 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,204 | ₩14,418 | ₩13,841 | ₩13,868 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,196 | ₩15,250 | ₩14,217 | ₩14,257 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,458 | ₩15,223 | ₩14,405 | ₩14,955 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,225 | ₩14,190 | ₩13,225 | ₩14,163 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,251 | ₩13,251 | ₩12,312 | ₩12,997 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,478 | ₩15,478 | ₩13,855 | ₩14,056 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,982 | ₩15,585 | ₩14,888 | ₩15,545 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,928 | ₩15,250 | ₩14,619 | ₩14,982 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,095 | ₩16,296 | ₩15,049 | ₩15,183 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,652 | ₩16,511 | ₩15,424 | ₩15,853 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,157 | ₩14,995 | ₩13,157 | ₩14,968 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,527 | ₩13,372 | ₩12,473 | ₩13,359 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,567 | ₩13,050 | ₩11,977 | ₩12,178 | -3.09% | 228.9만 |
|---|