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 | ₩20,079 | ₩20,321 | ₩19,087 | ₩19,234 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,790 | ₩20,790 | ₩20,039 | ₩20,200 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,388 | ₩20,629 | ₩20,146 | ₩20,576 | +0.92% | 97만 |
| 2026.10.06 | ₩20,321 | ₩20,777 | ₩20,227 | ₩20,334 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,361 | ₩20,576 | ₩19,945 | ₩20,321 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,999 | ₩20,522 | ₩19,677 | ₩20,428 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,187 | ₩20,294 | ₩19,851 | ₩20,026 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,959 | ₩20,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,200 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,771 | ₩19,865 | ₩19,503 | ₩19,731 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,066 | ₩20,361 | ₩19,798 | ₩19,851 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,066 | ₩20,254 | ₩19,610 | ₩20,012 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,281 | ₩20,616 | ₩20,012 | ₩20,133 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,267 | ₩20,670 | ₩19,945 | ₩20,267 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,905 | ₩20,562 | ₩19,892 | ₩20,214 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,771 | ₩20,348 | ₩19,757 | ₩19,918 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,240 | ₩20,401 | ₩19,972 | ₩20,321 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,307 | ₩20,804 | ₩20,012 | ₩20,240 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,825 | ₩20,374 | ₩19,355 | ₩20,200 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,677 | ₩20,026 | ₩19,489 | ₩19,945 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,986 | ₩20,214 | ₩19,221 | ₩19,597 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,670 | ₩20,777 | ₩19,798 | ₩19,986 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,099 | ₩21,313 | ₩20,535 | ₩20,576 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,246 | ₩21,448 | ₩20,589 | ₩20,978 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,844 | ₩21,501 | ₩20,844 | ₩21,166 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,079 | ₩20,763 | ₩19,851 | ₩20,723 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,348 | ₩20,576 | ₩19,690 | ₩20,066 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,543 | ₩20,428 | ₩19,275 | ₩20,415 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,422 | ₩19,932 | ₩19,087 | ₩19,784 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,704 | ₩19,865 | ₩18,202 | ₩19,382 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,778 | ₩19,878 | ₩18,014 | ₩19,664 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,999 | ₩20,173 | ₩18,778 | ₩18,832 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,704 | ₩20,576 | ₩19,704 | ₩19,959 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,905 | ₩20,307 | ₩19,556 | ₩19,650 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,689 | ₩21,837 | ₩19,838 | ₩20,079 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,796 | ₩22,239 | ₩21,448 | ₩21,796 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,568 | ₩22,145 | ₩21,260 | ₩21,488 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,890 | ₩22,065 | ₩21,394 | ₩21,501 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,702 | ₩21,796 | ₩21,246 | ₩21,702 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,804 | ₩21,689 | ₩20,696 | ₩21,649 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,790 | ₩21,152 | ₩20,629 | ₩20,911 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,388 | ₩21,005 | ₩20,388 | ₩20,844 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩21,005 | ₩21,260 | ₩20,133 | ₩20,267 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,535 | ₩21,260 | ₩20,535 | ₩20,871 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,838 | ₩20,495 | ₩19,744 | ₩20,240 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,059 | ₩21,059 | ₩19,328 | ₩19,650 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,474 | ₩21,769 | ₩20,281 | ₩20,388 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,843 | ₩23,017 | ₩22,118 | ₩22,118 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,373 | ₩23,164 | ₩22,252 | ₩22,843 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,011 | ₩22,869 | ₩21,702 | ₩22,319 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,205 | ₩23,580 | ₩22,333 | ₩22,601 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,065 | ₩23,688 | ₩22,065 | ₩23,178 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,789 | ₩22,869 | ₩21,769 | ₩21,957 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,226 | ₩22,467 | ₩21,756 | ₩22,078 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,078 | ₩22,494 | ₩21,837 | ₩22,051 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,735 | ₩23,352 | ₩22,628 | ₩22,735 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,372 | ₩24,372 | ₩23,044 | ₩23,071 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,567 | ₩24,023 | ₩23,567 | ₩23,835 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,843 | ₩23,822 | ₩22,668 | ₩23,701 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,498 | ₩25,780 | ₩22,561 | ₩22,574 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,647 | ₩26,357 | ₩23,352 | ₩25,793 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,400 | ₩23,768 | ₩22,319 | ₩23,084 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,977 | ₩23,164 | ₩21,890 | ₩22,494 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,392 | ₩23,620 | ₩22,762 | ₩22,963 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,084 | ₩23,688 | ₩22,896 | ₩23,218 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,333 | ₩22,708 | ₩22,212 | ₩22,655 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,212 | ₩22,628 | ₩21,863 | ₩22,306 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,273 | ₩22,547 | ₩21,179 | ₩22,306 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,126 | ₩21,609 | ₩20,482 | ₩21,193 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,643 | ₩21,152 | ₩20,388 | ₩21,126 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,582 | ₩21,877 | ₩20,777 | ₩20,804 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,361 | ₩21,702 | ₩20,361 | ₩21,273 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,750 | ₩20,965 | ₩20,455 | ₩20,629 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,254 | ₩20,911 | ₩20,173 | ₩20,442 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,838 | ₩20,468 | ₩19,771 | ₩20,240 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,342 | ₩19,986 | ₩19,114 | ₩19,972 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,060 | ₩20,240 | ₩18,805 | ₩19,637 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,556 | ₩20,120 | ₩19,167 | ₩19,328 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,892 | ₩20,629 | ₩19,704 | ₩20,200 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,570 | ₩20,106 | ₩19,073 | ₩19,878 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,503 | ₩19,932 | ₩19,275 | ₩19,489 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,114 | ₩19,959 | ₩19,114 | ₩19,851 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,865 | ₩19,918 | ₩18,845 | ₩19,301 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,825 | ₩20,442 | ₩19,382 | ₩20,120 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,120 | ₩20,428 | ₩19,543 | ₩19,999 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,012 | ₩20,173 | ₩19,744 | ₩20,039 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,811 | ₩19,999 | ₩19,328 | ₩19,851 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,374 | ₩20,415 | ₩19,892 | ₩19,999 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,106 | ₩20,428 | ₩19,704 | ₩20,079 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,260 | ₩21,501 | ₩19,999 | ₩20,227 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,065 | ₩22,172 | ₩21,300 | ₩21,327 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,340 | ₩22,226 | ₩21,340 | ₩21,649 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,448 | ₩22,118 | ₩21,032 | ₩21,662 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,126 | ₩21,273 | ₩20,643 | ₩21,018 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,179 | ₩21,407 | ₩20,951 | ₩21,206 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,428 | ₩21,448 | ₩20,428 | ₩21,018 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,535 | ₩21,850 | ₩20,509 | ₩21,233 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,160 | ₩21,032 | ₩19,865 | ₩20,750 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,300 | ₩21,541 | ₩20,160 | ₩20,214 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,850 | ₩21,863 | ₩20,871 | ₩20,992 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,440 | ₩22,480 | ₩21,635 | ₩21,729 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,218 | ₩23,460 | ₩22,212 | ₩22,735 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,252 | ₩23,017 | ₩22,145 | ₩22,990 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,547 | ₩22,735 | ₩22,132 | ₩22,373 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,534 | ₩22,601 | ₩21,810 | ₩22,547 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,883 | ₩22,963 | ₩22,172 | ₩22,494 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,023 | ₩24,801 | ₩22,977 | ₩23,003 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,601 | ₩24,439 | ₩22,306 | ₩24,398 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,896 | ₩23,996 | ₩21,582 | ₩22,078 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,580 | ₩24,009 | ₩22,601 | ₩22,762 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,237 | ₩25,404 | ₩23,929 | ₩24,479 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,527 | ₩24,264 | ₩23,272 | ₩24,237 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,312 | ₩24,251 | ₩23,312 | ₩23,822 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,963 | ₩23,580 | ₩22,802 | ₩23,312 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,097 | ₩23,527 | ₩22,494 | ₩23,138 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,266 | ₩22,923 | ₩21,823 | ₩22,561 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,971 | ₩22,212 | ₩21,461 | ₩22,078 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,850 | ₩22,051 | ₩21,246 | ₩21,354 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,850 | ₩22,091 | ₩21,421 | ₩21,890 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,145 | ₩22,427 | ₩21,555 | ₩21,796 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,045 | ₩21,930 | ₩20,790 | ₩21,743 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,173 | ₩21,152 | ₩19,918 | ₩20,965 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,804 | ₩20,965 | ₩18,886 | ₩19,878 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,589 | ₩21,434 | ₩20,495 | ₩21,407 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,603 | ₩20,804 | ₩20,187 | ₩20,670 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,938 | ₩21,233 | ₩20,401 | ₩20,643 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,790 | ₩21,582 | ₩20,428 | ₩21,018 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,160 | ₩20,482 | ₩20,012 | ₩20,428 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,085 | ₩21,515 | ₩20,093 | ₩20,401 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,690 | ₩21,072 | ₩19,543 | ₩20,911 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,582 | ₩21,984 | ₩20,978 | ₩21,059 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,440 | ₩22,588 | ₩21,220 | ₩21,582 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,118 | ₩22,977 | ₩21,944 | ₩22,749 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,011 | ₩22,051 | ₩20,804 | ₩21,769 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,373 | ₩22,936 | ₩21,541 | ₩22,065 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,178 | ₩23,755 | ₩21,783 | ₩22,172 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,957 | ₩24,063 | ₩21,810 | ₩22,655 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,595 | ₩22,641 | ₩21,541 | ₩22,132 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,622 | ₩22,212 | ₩21,528 | ₩21,716 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,032 | ₩22,078 | ₩20,401 | ₩21,863 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,455 | ₩21,649 | ₩20,455 | ₩20,603 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,078 | ₩22,226 | ₩20,281 | ₩20,790 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,796 | ₩22,386 | ₩21,743 | ₩22,145 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,252 | ₩22,534 | ₩21,300 | ₩21,635 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,233 | ₩22,521 | ₩21,206 | ₩22,400 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,152 | ₩21,246 | ₩20,294 | ₩20,616 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,716 | ₩21,850 | ₩20,804 | ₩21,206 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,951 | ₩22,145 | ₩20,763 | ₩21,716 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,838 | ₩21,126 | ₩19,838 | ₩21,085 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,281 | ₩20,951 | ₩19,503 | ₩20,415 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,837 | ₩21,930 | ₩19,986 | ₩20,039 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,495 | ₩21,716 | ₩19,905 | ₩21,233 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,878 | ₩20,831 | ₩19,623 | ₩20,804 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,757 | ₩20,629 | ₩19,503 | ₩20,361 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,161 | ₩19,905 | ₩18,000 | ₩19,677 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,577 | ₩19,369 | ₩18,202 | ₩18,698 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,872 | ₩18,980 | ₩18,067 | ₩18,416 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,591 | ₩19,234 | ₩18,456 | ₩19,047 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,832 | ₩19,033 | ₩18,483 | ₩18,711 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,658 | ₩19,100 | ₩18,443 | ₩18,644 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,805 | ₩19,355 | ₩18,161 | ₩18,564 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,349 | ₩18,980 | ₩18,108 | ₩18,805 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩18,000 | ₩18,376 | ₩17,719 | ₩18,202 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,027 | ₩18,242 | ₩17,719 | ₩17,933 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,067 | ₩18,175 | ₩17,598 | ₩17,678 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,698 | ₩19,154 | ₩17,933 | ₩18,376 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,750 | ₩20,978 | ₩18,470 | ₩18,671 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,200 | ₩20,938 | ₩19,825 | ₩20,790 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,140 | ₩20,214 | ₩19,047 | ₩19,757 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,784 | ₩19,972 | ₩18,872 | ₩19,140 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,450 | ₩19,127 | ₩17,249 | ₩18,577 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,169 | ₩19,087 | ₩16,592 | ₩16,981 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,659 | ₩17,880 | ₩16,257 | ₩16,901 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,774 | ₩16,753 | ₩15,707 | ₩16,525 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,009 | ₩16,015 | ₩14,969 | ₩15,613 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,908 | ₩16,069 | ₩14,781 | ₩15,371 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,176 | ₩16,243 | ₩15,291 | ₩16,216 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,270 | ₩16,458 | ₩15,667 | ₩16,002 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,425 | ₩16,069 | ₩15,318 | ₩15,787 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,613 | ₩15,921 | ₩15,291 | ₩15,452 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,096 | ₩16,391 | ₩15,653 | ₩15,680 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,163 | ₩16,471 | ₩15,814 | ₩15,921 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,076 | ₩16,404 | ₩14,982 | ₩16,123 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,197 | ₩15,371 | ₩14,352 | ₩14,942 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,586 | ₩15,787 | ₩15,371 | ₩15,599 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,956 | ₩15,693 | ₩14,902 | ₩15,573 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,130 | ₩15,519 | ₩14,835 | ₩14,996 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,325 | ₩15,345 | ₩14,325 | ₩15,036 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,178 | ₩14,620 | ₩13,950 | ₩14,258 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,815 | ₩14,245 | ₩13,346 | ₩14,178 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,863 | ₩13,909 | ₩12,729 | ₩13,815 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,038 | ₩13,091 | ₩12,662 | ₩12,836 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,292 | ₩13,467 | ₩12,769 | ₩13,064 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,030 | ₩14,459 | ₩12,742 | ₩13,266 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,185 | ₩13,802 | ₩13,118 | ₩13,789 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,024 | ₩13,185 | ₩12,729 | ₩13,145 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,306 | ₩13,413 | ₩13,011 | ₩13,051 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,252 | ₩13,587 | ₩12,957 | ₩13,212 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,266 | ₩13,507 | ₩13,078 | ₩13,252 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,225 | ₩13,641 | ₩13,158 | ₩13,453 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,810 | ₩13,400 | ₩12,702 | ₩13,279 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,649 | ₩13,105 | ₩12,608 | ₩12,863 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,011 | ₩13,198 | ₩12,581 | ₩12,608 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,131 | ₩13,440 | ₩13,024 | ₩13,091 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,742 | ₩13,145 | ₩12,729 | ₩12,917 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,917 | ₩12,997 | ₩12,608 | ₩12,756 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,064 | ₩13,145 | ₩12,702 | ₩13,145 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,145 | ₩13,239 | ₩12,796 | ₩12,970 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,796 | ₩13,118 | ₩12,675 | ₩13,091 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,279 | ₩13,306 | ₩12,783 | ₩13,024 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,863 | ₩13,373 | ₩12,662 | ₩13,333 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,158 | ₩13,373 | ₩12,488 | ₩12,756 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,842 | ₩13,936 | ₩13,038 | ₩13,064 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,708 | ₩13,963 | ₩13,427 | ₩13,842 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,789 | ₩13,990 | ₩13,507 | ₩13,601 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,735 | ₩13,856 | ₩13,467 | ₩13,748 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,520 | ₩14,084 | ₩13,413 | ₩13,722 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,319 | ₩14,017 | ₩13,158 | ₩13,856 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,534 | ₩13,695 | ₩13,158 | ₩13,400 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,957 | ₩13,641 | ₩12,783 | ₩13,614 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,333 | ₩13,333 | ₩12,877 | ₩13,024 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,266 | ₩13,587 | ₩12,970 | ₩13,158 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,641 | ₩13,856 | ₩13,078 | ₩13,292 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,815 | ₩13,869 | ₩12,890 | ₩13,467 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,346 | ₩14,097 | ₩13,078 | ₩13,990 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,917 | ₩14,245 | ₩12,863 | ₩13,534 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,649 | ₩13,266 | ₩12,461 | ₩12,997 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,970 | ₩13,145 | ₩12,488 | ₩12,742 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,856 | ₩14,057 | ₩12,957 | ₩13,105 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,185 | ₩13,815 | ₩13,011 | ₩13,802 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,003 | ₩13,051 | ₩13,105 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,756 | ₩13,614 | ₩12,635 | ₩13,561 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,982 | ₩15,076 | ₩12,850 | ₩12,903 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,291 | ₩15,921 | ₩14,432 | ₩15,130 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,681 | ₩13,923 | ₩13,386 | ₩13,440 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,762 | ₩14,057 | ₩13,440 | ₩14,017 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,333 | ₩13,802 | ₩13,198 | ₩13,789 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,748 | ₩13,923 | ₩13,252 | ₩13,266 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,869 | ₩14,204 | ₩13,695 | ₩13,829 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,204 | ₩14,419 | ₩13,842 | ₩13,869 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,197 | ₩15,251 | ₩14,218 | ₩14,258 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,459 | ₩15,224 | ₩14,406 | ₩14,956 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,225 | ₩14,191 | ₩13,225 | ₩14,164 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,252 | ₩13,252 | ₩12,313 | ₩12,997 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,479 | ₩15,479 | ₩13,856 | ₩14,057 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,982 | ₩15,586 | ₩14,889 | ₩15,546 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,929 | ₩15,251 | ₩14,620 | ₩14,982 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,096 | ₩16,297 | ₩15,049 | ₩15,184 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,653 | ₩16,512 | ₩15,425 | ₩15,854 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,158 | ₩14,996 | ₩13,158 | ₩14,969 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,528 | ₩13,373 | ₩12,474 | ₩13,359 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,568 | ₩13,051 | ₩11,978 | ₩12,179 | -3.09% | 228.9만 |
|---|