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 | ₩20,077 | ₩20,318 | ₩19,084 | ₩19,232 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,788 | ₩20,788 | ₩20,037 | ₩20,198 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,385 | ₩20,627 | ₩20,144 | ₩20,573 | +0.92% | 97만 |
| 2026.10.06 | ₩20,318 | ₩20,774 | ₩20,224 | ₩20,332 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,359 | ₩20,573 | ₩19,943 | ₩20,318 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,996 | ₩20,519 | ₩19,675 | ₩20,426 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,184 | ₩20,291 | ₩19,849 | ₩20,023 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,956 | ₩20,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,198 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,768 | ₩19,862 | ₩19,500 | ₩19,728 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,063 | ₩20,359 | ₩19,795 | ₩19,849 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,063 | ₩20,251 | ₩19,607 | ₩20,010 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,278 | ₩20,613 | ₩20,010 | ₩20,131 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,265 | ₩20,667 | ₩19,943 | ₩20,265 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,903 | ₩20,560 | ₩19,889 | ₩20,211 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,768 | ₩20,345 | ₩19,755 | ₩19,916 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,238 | ₩20,399 | ₩19,970 | ₩20,318 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,305 | ₩20,801 | ₩20,010 | ₩20,238 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,822 | ₩20,372 | ₩19,353 | ₩20,198 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,675 | ₩20,023 | ₩19,487 | ₩19,943 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,983 | ₩20,211 | ₩19,219 | ₩19,594 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,667 | ₩20,774 | ₩19,795 | ₩19,983 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,096 | ₩21,311 | ₩20,533 | ₩20,573 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,244 | ₩21,445 | ₩20,586 | ₩20,975 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,841 | ₩21,498 | ₩20,841 | ₩21,163 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,077 | ₩20,761 | ₩19,849 | ₩20,721 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,345 | ₩20,573 | ₩19,688 | ₩20,063 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,540 | ₩20,426 | ₩19,272 | ₩20,412 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,420 | ₩19,929 | ₩19,084 | ₩19,782 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,701 | ₩19,862 | ₩18,199 | ₩19,379 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,776 | ₩19,876 | ₩18,012 | ₩19,661 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,996 | ₩20,171 | ₩18,776 | ₩18,830 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,701 | ₩20,573 | ₩19,701 | ₩19,956 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,903 | ₩20,305 | ₩19,554 | ₩19,648 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,686 | ₩21,834 | ₩19,835 | ₩20,077 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,794 | ₩22,236 | ₩21,445 | ₩21,794 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,566 | ₩22,142 | ₩21,257 | ₩21,485 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,887 | ₩22,062 | ₩21,391 | ₩21,498 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,700 | ₩21,794 | ₩21,244 | ₩21,700 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,801 | ₩21,686 | ₩20,694 | ₩21,646 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,788 | ₩21,150 | ₩20,627 | ₩20,908 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,385 | ₩21,002 | ₩20,385 | ₩20,841 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩21,002 | ₩21,257 | ₩20,131 | ₩20,265 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,533 | ₩21,257 | ₩20,533 | ₩20,868 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,835 | ₩20,493 | ₩19,742 | ₩20,238 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,056 | ₩21,056 | ₩19,326 | ₩19,648 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,472 | ₩21,767 | ₩20,278 | ₩20,385 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,840 | ₩23,014 | ₩22,115 | ₩22,115 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,370 | ₩23,161 | ₩22,250 | ₩22,840 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,008 | ₩22,866 | ₩21,700 | ₩22,317 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,202 | ₩23,577 | ₩22,330 | ₩22,598 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,062 | ₩23,685 | ₩22,062 | ₩23,175 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,786 | ₩22,866 | ₩21,767 | ₩21,954 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,223 | ₩22,464 | ₩21,753 | ₩22,075 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,075 | ₩22,491 | ₩21,834 | ₩22,048 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,732 | ₩23,349 | ₩22,625 | ₩22,732 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,369 | ₩24,369 | ₩23,041 | ₩23,068 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,564 | ₩24,020 | ₩23,564 | ₩23,832 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,840 | ₩23,819 | ₩22,665 | ₩23,698 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,495 | ₩25,777 | ₩22,558 | ₩22,571 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,644 | ₩26,353 | ₩23,349 | ₩25,790 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,397 | ₩23,765 | ₩22,317 | ₩23,081 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,974 | ₩23,161 | ₩21,887 | ₩22,491 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,389 | ₩23,617 | ₩22,759 | ₩22,960 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,081 | ₩23,685 | ₩22,893 | ₩23,215 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,330 | ₩22,706 | ₩22,209 | ₩22,652 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,209 | ₩22,625 | ₩21,861 | ₩22,303 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,270 | ₩22,545 | ₩21,177 | ₩22,303 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,123 | ₩21,606 | ₩20,479 | ₩21,190 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,640 | ₩21,150 | ₩20,385 | ₩21,123 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,579 | ₩21,874 | ₩20,774 | ₩20,801 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,359 | ₩21,700 | ₩20,359 | ₩21,270 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,747 | ₩20,962 | ₩20,452 | ₩20,627 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,251 | ₩20,908 | ₩20,171 | ₩20,439 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,835 | ₩20,466 | ₩19,768 | ₩20,238 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,339 | ₩19,983 | ₩19,111 | ₩19,970 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,058 | ₩20,238 | ₩18,803 | ₩19,634 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,554 | ₩20,117 | ₩19,165 | ₩19,326 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,889 | ₩20,627 | ₩19,701 | ₩20,198 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,567 | ₩20,104 | ₩19,071 | ₩19,876 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,500 | ₩19,929 | ₩19,272 | ₩19,487 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,111 | ₩19,956 | ₩19,111 | ₩19,849 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,862 | ₩19,916 | ₩18,843 | ₩19,299 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,822 | ₩20,439 | ₩19,379 | ₩20,117 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,117 | ₩20,426 | ₩19,540 | ₩19,996 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,010 | ₩20,171 | ₩19,742 | ₩20,037 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,809 | ₩19,996 | ₩19,326 | ₩19,849 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,372 | ₩20,412 | ₩19,889 | ₩19,996 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,104 | ₩20,426 | ₩19,701 | ₩20,077 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,257 | ₩21,498 | ₩19,996 | ₩20,224 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,062 | ₩22,169 | ₩21,297 | ₩21,324 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,338 | ₩22,223 | ₩21,338 | ₩21,646 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,445 | ₩22,115 | ₩21,029 | ₩21,659 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,123 | ₩21,270 | ₩20,640 | ₩21,016 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,177 | ₩21,405 | ₩20,949 | ₩21,203 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,426 | ₩21,445 | ₩20,426 | ₩21,016 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,533 | ₩21,847 | ₩20,506 | ₩21,230 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,157 | ₩21,029 | ₩19,862 | ₩20,747 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,297 | ₩21,539 | ₩20,157 | ₩20,211 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,847 | ₩21,861 | ₩20,868 | ₩20,989 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,437 | ₩22,478 | ₩21,633 | ₩21,726 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,215 | ₩23,457 | ₩22,209 | ₩22,732 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,250 | ₩23,014 | ₩22,142 | ₩22,987 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,545 | ₩22,732 | ₩22,129 | ₩22,370 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,531 | ₩22,598 | ₩21,807 | ₩22,545 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,880 | ₩22,960 | ₩22,169 | ₩22,491 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,020 | ₩24,798 | ₩22,974 | ₩23,001 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,598 | ₩24,436 | ₩22,303 | ₩24,395 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,893 | ₩23,993 | ₩21,579 | ₩22,075 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,577 | ₩24,006 | ₩22,598 | ₩22,759 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,234 | ₩25,401 | ₩23,926 | ₩24,476 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,524 | ₩24,261 | ₩23,269 | ₩24,234 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,309 | ₩24,248 | ₩23,309 | ₩23,819 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,960 | ₩23,577 | ₩22,799 | ₩23,309 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,094 | ₩23,524 | ₩22,491 | ₩23,135 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,263 | ₩22,920 | ₩21,820 | ₩22,558 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,968 | ₩22,209 | ₩21,458 | ₩22,075 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,847 | ₩22,048 | ₩21,244 | ₩21,351 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,847 | ₩22,089 | ₩21,418 | ₩21,887 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,142 | ₩22,424 | ₩21,552 | ₩21,794 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,042 | ₩21,928 | ₩20,788 | ₩21,740 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,171 | ₩21,150 | ₩19,916 | ₩20,962 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,801 | ₩20,962 | ₩18,883 | ₩19,876 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,586 | ₩21,431 | ₩20,493 | ₩21,405 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,600 | ₩20,801 | ₩20,184 | ₩20,667 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,935 | ₩21,230 | ₩20,399 | ₩20,640 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,788 | ₩21,579 | ₩20,426 | ₩21,016 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,157 | ₩20,479 | ₩20,010 | ₩20,426 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,083 | ₩21,512 | ₩20,090 | ₩20,399 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,688 | ₩21,069 | ₩19,540 | ₩20,908 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,579 | ₩21,981 | ₩20,975 | ₩21,056 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,437 | ₩22,585 | ₩21,217 | ₩21,579 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,115 | ₩22,974 | ₩21,941 | ₩22,746 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,008 | ₩22,048 | ₩20,801 | ₩21,767 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,370 | ₩22,933 | ₩21,539 | ₩22,062 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,175 | ₩23,752 | ₩21,780 | ₩22,169 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,954 | ₩24,060 | ₩21,807 | ₩22,652 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,592 | ₩22,638 | ₩21,539 | ₩22,129 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,619 | ₩22,209 | ₩21,525 | ₩21,713 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,029 | ₩22,075 | ₩20,399 | ₩21,861 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,452 | ₩21,646 | ₩20,452 | ₩20,600 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,075 | ₩22,223 | ₩20,278 | ₩20,788 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,794 | ₩22,384 | ₩21,740 | ₩22,142 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,250 | ₩22,531 | ₩21,297 | ₩21,633 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,230 | ₩22,518 | ₩21,203 | ₩22,397 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,150 | ₩21,244 | ₩20,291 | ₩20,613 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,713 | ₩21,847 | ₩20,801 | ₩21,203 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,949 | ₩22,142 | ₩20,761 | ₩21,713 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,835 | ₩21,123 | ₩19,835 | ₩21,083 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,278 | ₩20,949 | ₩19,500 | ₩20,412 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,834 | ₩21,928 | ₩19,983 | ₩20,037 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,493 | ₩21,713 | ₩19,903 | ₩21,230 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,876 | ₩20,828 | ₩19,621 | ₩20,801 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,755 | ₩20,627 | ₩19,500 | ₩20,359 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,159 | ₩19,903 | ₩17,998 | ₩19,675 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,575 | ₩19,366 | ₩18,199 | ₩18,695 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,870 | ₩18,977 | ₩18,065 | ₩18,414 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,588 | ₩19,232 | ₩18,454 | ₩19,044 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,830 | ₩19,031 | ₩18,481 | ₩18,709 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,655 | ₩19,098 | ₩18,441 | ₩18,642 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,803 | ₩19,353 | ₩18,159 | ₩18,561 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,347 | ₩18,977 | ₩18,105 | ₩18,803 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,998 | ₩18,374 | ₩17,716 | ₩18,199 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,025 | ₩18,240 | ₩17,716 | ₩17,931 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,065 | ₩18,172 | ₩17,596 | ₩17,676 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,695 | ₩19,151 | ₩17,931 | ₩18,374 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,747 | ₩20,975 | ₩18,467 | ₩18,669 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,198 | ₩20,935 | ₩19,822 | ₩20,788 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,138 | ₩20,211 | ₩19,044 | ₩19,755 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,782 | ₩19,970 | ₩18,870 | ₩19,138 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,448 | ₩19,125 | ₩17,247 | ₩18,575 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,167 | ₩19,084 | ₩16,590 | ₩16,979 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,657 | ₩17,877 | ₩16,255 | ₩16,898 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,772 | ₩16,751 | ₩15,705 | ₩16,523 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,007 | ₩16,013 | ₩14,967 | ₩15,611 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,906 | ₩16,067 | ₩14,779 | ₩15,369 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,174 | ₩16,241 | ₩15,289 | ₩16,214 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,268 | ₩16,456 | ₩15,665 | ₩16,000 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,423 | ₩16,067 | ₩15,316 | ₩15,785 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,611 | ₩15,919 | ₩15,289 | ₩15,450 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,094 | ₩16,389 | ₩15,651 | ₩15,678 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,161 | ₩16,469 | ₩15,812 | ₩15,919 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,074 | ₩16,402 | ₩14,981 | ₩16,121 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,195 | ₩15,369 | ₩14,350 | ₩14,940 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,584 | ₩15,785 | ₩15,369 | ₩15,597 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,954 | ₩15,691 | ₩14,900 | ₩15,571 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,128 | ₩15,517 | ₩14,833 | ₩14,994 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,323 | ₩15,343 | ₩14,323 | ₩15,034 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,176 | ₩14,618 | ₩13,948 | ₩14,256 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,814 | ₩14,243 | ₩13,344 | ₩14,176 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,862 | ₩13,908 | ₩12,727 | ₩13,814 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,036 | ₩13,090 | ₩12,660 | ₩12,835 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,291 | ₩13,465 | ₩12,768 | ₩13,063 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,028 | ₩14,457 | ₩12,741 | ₩13,264 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,183 | ₩13,800 | ₩13,116 | ₩13,787 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,022 | ₩13,183 | ₩12,727 | ₩13,143 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,304 | ₩13,411 | ₩13,009 | ₩13,049 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,250 | ₩13,586 | ₩12,955 | ₩13,210 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,264 | ₩13,505 | ₩13,076 | ₩13,250 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,224 | ₩13,639 | ₩13,157 | ₩13,452 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,808 | ₩13,398 | ₩12,701 | ₩13,277 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,647 | ₩13,103 | ₩12,607 | ₩12,862 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,009 | ₩13,197 | ₩12,580 | ₩12,607 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,130 | ₩13,438 | ₩13,022 | ₩13,090 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,741 | ₩13,143 | ₩12,727 | ₩12,915 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,915 | ₩12,996 | ₩12,607 | ₩12,754 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,063 | ₩13,143 | ₩12,701 | ₩13,143 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,143 | ₩13,237 | ₩12,794 | ₩12,969 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,794 | ₩13,116 | ₩12,674 | ₩13,090 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,277 | ₩13,304 | ₩12,781 | ₩13,022 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,862 | ₩13,371 | ₩12,660 | ₩13,331 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,157 | ₩13,371 | ₩12,486 | ₩12,754 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,841 | ₩13,934 | ₩13,036 | ₩13,063 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,706 | ₩13,961 | ₩13,425 | ₩13,841 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,787 | ₩13,988 | ₩13,505 | ₩13,599 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,733 | ₩13,854 | ₩13,465 | ₩13,747 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,519 | ₩14,082 | ₩13,411 | ₩13,720 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,318 | ₩14,015 | ₩13,157 | ₩13,854 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,532 | ₩13,693 | ₩13,157 | ₩13,398 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,955 | ₩13,639 | ₩12,781 | ₩13,613 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,331 | ₩13,331 | ₩12,875 | ₩13,022 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,264 | ₩13,586 | ₩12,969 | ₩13,157 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,639 | ₩13,854 | ₩13,076 | ₩13,291 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,814 | ₩13,867 | ₩12,888 | ₩13,465 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,344 | ₩14,095 | ₩13,076 | ₩13,988 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,915 | ₩14,243 | ₩12,862 | ₩13,532 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,647 | ₩13,264 | ₩12,459 | ₩12,996 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,969 | ₩13,143 | ₩12,486 | ₩12,741 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,854 | ₩14,055 | ₩12,955 | ₩13,103 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,183 | ₩13,814 | ₩13,009 | ₩13,800 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩14,002 | ₩14,002 | ₩13,049 | ₩13,103 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,754 | ₩13,613 | ₩12,634 | ₩13,559 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,981 | ₩15,074 | ₩12,848 | ₩12,902 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,289 | ₩15,919 | ₩14,431 | ₩15,128 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,680 | ₩13,921 | ₩13,385 | ₩13,438 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,760 | ₩14,055 | ₩13,438 | ₩14,015 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,331 | ₩13,800 | ₩13,197 | ₩13,787 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,747 | ₩13,921 | ₩13,250 | ₩13,264 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,867 | ₩14,203 | ₩13,693 | ₩13,827 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,203 | ₩14,417 | ₩13,841 | ₩13,867 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,195 | ₩15,249 | ₩14,216 | ₩14,256 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,457 | ₩15,222 | ₩14,404 | ₩14,954 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,224 | ₩14,189 | ₩13,224 | ₩14,162 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,250 | ₩13,250 | ₩12,312 | ₩12,996 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,477 | ₩15,477 | ₩13,854 | ₩14,055 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,981 | ₩15,584 | ₩14,887 | ₩15,544 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,927 | ₩15,249 | ₩14,618 | ₩14,981 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,094 | ₩16,295 | ₩15,048 | ₩15,182 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,651 | ₩16,509 | ₩15,423 | ₩15,852 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,157 | ₩14,994 | ₩13,157 | ₩14,967 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,526 | ₩13,371 | ₩12,473 | ₩13,358 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,566 | ₩13,049 | ₩11,976 | ₩12,178 | -3.09% | 228.9만 |
|---|