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 | ₩20,060 | ₩20,301 | ₩19,068 | ₩19,216 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,770 | ₩20,770 | ₩20,020 | ₩20,181 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,368 | ₩20,610 | ₩20,127 | ₩20,556 | +0.92% | 97만 |
| 2026.10.06 | ₩20,301 | ₩20,757 | ₩20,208 | ₩20,315 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,342 | ₩20,556 | ₩19,926 | ₩20,301 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,980 | ₩20,502 | ₩19,658 | ₩20,409 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,167 | ₩20,275 | ₩19,832 | ₩20,006 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,939 | ₩20,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,181 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,752 | ₩19,846 | ₩19,484 | ₩19,712 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,047 | ₩20,342 | ₩19,779 | ₩19,832 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,047 | ₩20,234 | ₩19,591 | ₩19,993 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,261 | ₩20,596 | ₩19,993 | ₩20,114 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,248 | ₩20,650 | ₩19,926 | ₩20,248 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,886 | ₩20,543 | ₩19,872 | ₩20,194 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,752 | ₩20,328 | ₩19,738 | ₩19,899 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,221 | ₩20,382 | ₩19,953 | ₩20,301 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,288 | ₩20,784 | ₩19,993 | ₩20,221 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,805 | ₩20,355 | ₩19,336 | ₩20,181 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,658 | ₩20,006 | ₩19,470 | ₩19,926 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,966 | ₩20,194 | ₩19,202 | ₩19,578 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,650 | ₩20,757 | ₩19,779 | ₩19,966 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,079 | ₩21,293 | ₩20,516 | ₩20,556 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,226 | ₩21,427 | ₩20,569 | ₩20,958 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,824 | ₩21,481 | ₩20,824 | ₩21,146 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,060 | ₩20,744 | ₩19,832 | ₩20,703 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,328 | ₩20,556 | ₩19,671 | ₩20,047 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,524 | ₩20,409 | ₩19,256 | ₩20,395 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,403 | ₩19,913 | ₩19,068 | ₩19,765 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,685 | ₩19,846 | ₩18,184 | ₩19,363 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,760 | ₩19,859 | ₩17,996 | ₩19,645 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,980 | ₩20,154 | ₩18,760 | ₩18,814 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,685 | ₩20,556 | ₩19,685 | ₩19,939 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,886 | ₩20,288 | ₩19,537 | ₩19,631 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,668 | ₩21,816 | ₩19,819 | ₩20,060 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,775 | ₩22,218 | ₩21,427 | ₩21,775 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,548 | ₩22,124 | ₩21,239 | ₩21,467 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,869 | ₩22,043 | ₩21,373 | ₩21,481 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,682 | ₩21,775 | ₩21,226 | ₩21,682 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,784 | ₩21,668 | ₩20,677 | ₩21,628 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,770 | ₩21,132 | ₩20,610 | ₩20,891 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,368 | ₩20,985 | ₩20,368 | ₩20,824 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩20,985 | ₩21,239 | ₩20,114 | ₩20,248 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,516 | ₩21,239 | ₩20,516 | ₩20,851 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,819 | ₩20,476 | ₩19,725 | ₩20,221 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,038 | ₩21,038 | ₩19,310 | ₩19,631 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,454 | ₩21,749 | ₩20,261 | ₩20,368 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,821 | ₩22,995 | ₩22,097 | ₩22,097 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,352 | ₩23,142 | ₩22,231 | ₩22,821 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩21,990 | ₩22,847 | ₩21,682 | ₩22,298 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,182 | ₩23,558 | ₩22,311 | ₩22,579 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,043 | ₩23,665 | ₩22,043 | ₩23,156 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,767 | ₩22,847 | ₩21,749 | ₩21,936 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,204 | ₩22,445 | ₩21,735 | ₩22,057 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,057 | ₩22,472 | ₩21,816 | ₩22,030 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,713 | ₩23,330 | ₩22,606 | ₩22,713 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,348 | ₩24,348 | ₩23,022 | ₩23,048 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,544 | ₩24,000 | ₩23,544 | ₩23,812 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,821 | ₩23,799 | ₩22,646 | ₩23,678 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,474 | ₩25,755 | ₩22,539 | ₩22,553 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,625 | ₩26,331 | ₩23,330 | ₩25,769 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,378 | ₩23,745 | ₩22,298 | ₩23,062 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,955 | ₩23,142 | ₩21,869 | ₩22,472 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,370 | ₩23,598 | ₩22,740 | ₩22,941 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,062 | ₩23,665 | ₩22,874 | ₩23,196 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,311 | ₩22,687 | ₩22,191 | ₩22,633 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,191 | ₩22,606 | ₩21,842 | ₩22,285 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,253 | ₩22,526 | ₩21,159 | ₩22,285 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,105 | ₩21,588 | ₩20,462 | ₩21,172 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,623 | ₩21,132 | ₩20,368 | ₩21,105 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,561 | ₩21,856 | ₩20,757 | ₩20,784 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,342 | ₩21,682 | ₩20,342 | ₩21,253 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,730 | ₩20,945 | ₩20,435 | ₩20,610 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,234 | ₩20,891 | ₩20,154 | ₩20,422 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,819 | ₩20,449 | ₩19,752 | ₩20,221 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,323 | ₩19,966 | ₩19,095 | ₩19,953 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,042 | ₩20,221 | ₩18,787 | ₩19,618 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,537 | ₩20,100 | ₩19,149 | ₩19,310 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,872 | ₩20,610 | ₩19,685 | ₩20,181 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,551 | ₩20,087 | ₩19,055 | ₩19,859 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,484 | ₩19,913 | ₩19,256 | ₩19,470 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,095 | ₩19,939 | ₩19,095 | ₩19,832 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,846 | ₩19,899 | ₩18,827 | ₩19,283 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,805 | ₩20,422 | ₩19,363 | ₩20,100 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,100 | ₩20,409 | ₩19,524 | ₩19,980 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩19,993 | ₩20,154 | ₩19,725 | ₩20,020 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,792 | ₩19,980 | ₩19,310 | ₩19,832 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,355 | ₩20,395 | ₩19,872 | ₩19,980 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,087 | ₩20,409 | ₩19,685 | ₩20,060 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,239 | ₩21,481 | ₩19,980 | ₩20,208 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,043 | ₩22,151 | ₩21,280 | ₩21,306 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,320 | ₩22,204 | ₩21,320 | ₩21,628 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,427 | ₩22,097 | ₩21,012 | ₩21,641 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,105 | ₩21,253 | ₩20,623 | ₩20,998 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,159 | ₩21,387 | ₩20,931 | ₩21,186 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,409 | ₩21,427 | ₩20,409 | ₩20,998 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,516 | ₩21,829 | ₩20,489 | ₩21,213 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,141 | ₩21,012 | ₩19,846 | ₩20,730 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,280 | ₩21,521 | ₩20,141 | ₩20,194 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,829 | ₩21,842 | ₩20,851 | ₩20,971 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,419 | ₩22,459 | ₩21,615 | ₩21,708 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,196 | ₩23,437 | ₩22,191 | ₩22,713 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,231 | ₩22,995 | ₩22,124 | ₩22,968 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,526 | ₩22,713 | ₩22,110 | ₩22,352 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,512 | ₩22,579 | ₩21,789 | ₩22,526 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,861 | ₩22,941 | ₩22,151 | ₩22,472 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,000 | ₩24,777 | ₩22,955 | ₩22,981 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,579 | ₩24,415 | ₩22,285 | ₩24,375 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,874 | ₩23,973 | ₩21,561 | ₩22,057 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,558 | ₩23,986 | ₩22,579 | ₩22,740 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,214 | ₩25,380 | ₩23,906 | ₩24,455 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,504 | ₩24,241 | ₩23,249 | ₩24,214 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,290 | ₩24,228 | ₩23,290 | ₩23,799 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,941 | ₩23,558 | ₩22,780 | ₩23,290 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,075 | ₩23,504 | ₩22,472 | ₩23,115 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,244 | ₩22,901 | ₩21,802 | ₩22,539 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,950 | ₩22,191 | ₩21,440 | ₩22,057 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,829 | ₩22,030 | ₩21,226 | ₩21,333 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,829 | ₩22,070 | ₩21,400 | ₩21,869 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,124 | ₩22,405 | ₩21,534 | ₩21,775 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,025 | ₩21,909 | ₩20,770 | ₩21,722 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,154 | ₩21,132 | ₩19,899 | ₩20,945 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,784 | ₩20,945 | ₩18,867 | ₩19,859 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,569 | ₩21,414 | ₩20,476 | ₩21,387 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,583 | ₩20,784 | ₩20,167 | ₩20,650 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,918 | ₩21,213 | ₩20,382 | ₩20,623 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,770 | ₩21,561 | ₩20,409 | ₩20,998 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,141 | ₩20,462 | ₩19,993 | ₩20,409 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,065 | ₩21,494 | ₩20,073 | ₩20,382 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,671 | ₩21,052 | ₩19,524 | ₩20,891 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,561 | ₩21,963 | ₩20,958 | ₩21,038 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,419 | ₩22,566 | ₩21,199 | ₩21,561 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,097 | ₩22,955 | ₩21,923 | ₩22,727 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩21,990 | ₩22,030 | ₩20,784 | ₩21,749 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,352 | ₩22,914 | ₩21,521 | ₩22,043 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,156 | ₩23,732 | ₩21,762 | ₩22,151 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,936 | ₩24,040 | ₩21,789 | ₩22,633 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,574 | ₩22,620 | ₩21,521 | ₩22,110 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,601 | ₩22,191 | ₩21,507 | ₩21,695 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,012 | ₩22,057 | ₩20,382 | ₩21,842 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,435 | ₩21,628 | ₩20,435 | ₩20,583 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,057 | ₩22,204 | ₩20,261 | ₩20,770 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,775 | ₩22,365 | ₩21,722 | ₩22,124 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,231 | ₩22,512 | ₩21,280 | ₩21,615 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,213 | ₩22,499 | ₩21,186 | ₩22,378 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,132 | ₩21,226 | ₩20,275 | ₩20,596 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,695 | ₩21,829 | ₩20,784 | ₩21,186 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,931 | ₩22,124 | ₩20,744 | ₩21,695 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,819 | ₩21,105 | ₩19,819 | ₩21,065 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,261 | ₩20,931 | ₩19,484 | ₩20,395 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,816 | ₩21,909 | ₩19,966 | ₩20,020 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,476 | ₩21,695 | ₩19,886 | ₩21,213 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,859 | ₩20,811 | ₩19,604 | ₩20,784 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,738 | ₩20,610 | ₩19,484 | ₩20,342 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,144 | ₩19,886 | ₩17,983 | ₩19,658 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,559 | ₩19,350 | ₩18,184 | ₩18,680 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,854 | ₩18,961 | ₩18,050 | ₩18,398 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,573 | ₩19,216 | ₩18,439 | ₩19,028 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,814 | ₩19,015 | ₩18,465 | ₩18,693 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,640 | ₩19,082 | ₩18,425 | ₩18,626 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,787 | ₩19,336 | ₩18,144 | ₩18,546 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,331 | ₩18,961 | ₩18,090 | ₩18,787 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,358 | ₩17,702 | ₩18,184 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,010 | ₩18,224 | ₩17,702 | ₩17,916 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,050 | ₩18,157 | ₩17,581 | ₩17,661 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,680 | ₩19,135 | ₩17,916 | ₩18,358 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,730 | ₩20,958 | ₩18,452 | ₩18,653 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,181 | ₩20,918 | ₩19,805 | ₩20,770 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,122 | ₩20,194 | ₩19,028 | ₩19,738 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,765 | ₩19,953 | ₩18,854 | ₩19,122 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,434 | ₩19,109 | ₩17,233 | ₩18,559 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,152 | ₩19,068 | ₩16,576 | ₩16,965 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,643 | ₩17,862 | ₩16,241 | ₩16,884 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,759 | ₩16,737 | ₩15,692 | ₩16,509 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩14,995 | ₩16,000 | ₩14,955 | ₩15,598 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,893 | ₩16,053 | ₩14,767 | ₩15,357 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,161 | ₩16,228 | ₩15,276 | ₩16,201 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,254 | ₩16,442 | ₩15,651 | ₩15,986 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,410 | ₩16,053 | ₩15,303 | ₩15,772 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,598 | ₩15,906 | ₩15,276 | ₩15,437 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,080 | ₩16,375 | ₩15,638 | ₩15,665 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,147 | ₩16,455 | ₩15,799 | ₩15,906 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,062 | ₩16,388 | ₩14,968 | ₩16,107 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,182 | ₩15,357 | ₩14,338 | ₩14,928 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,571 | ₩15,772 | ₩15,357 | ₩15,584 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,941 | ₩15,678 | ₩14,888 | ₩15,558 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,115 | ₩15,504 | ₩14,821 | ₩14,981 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,311 | ₩15,330 | ₩14,311 | ₩15,022 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,164 | ₩14,606 | ₩13,936 | ₩14,244 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,802 | ₩14,231 | ₩13,333 | ₩14,164 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,851 | ₩13,896 | ₩12,717 | ₩13,802 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,025 | ₩13,079 | ₩12,650 | ₩12,824 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,280 | ₩13,454 | ₩12,757 | ₩13,052 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,017 | ₩14,445 | ₩12,730 | ₩13,253 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,172 | ₩13,789 | ₩13,105 | ₩13,775 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,012 | ₩13,172 | ₩12,717 | ₩13,132 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,293 | ₩13,400 | ₩12,998 | ₩13,038 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,239 | ₩13,574 | ₩12,945 | ₩13,199 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,253 | ₩13,494 | ₩13,065 | ₩13,239 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,213 | ₩13,628 | ₩13,146 | ₩13,440 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,797 | ₩13,387 | ₩12,690 | ₩13,266 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,636 | ₩13,092 | ₩12,596 | ₩12,851 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩12,998 | ₩13,186 | ₩12,569 | ₩12,596 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,119 | ₩13,427 | ₩13,012 | ₩13,079 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,730 | ₩13,132 | ₩12,717 | ₩12,904 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,904 | ₩12,985 | ₩12,596 | ₩12,744 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,052 | ₩13,132 | ₩12,690 | ₩13,132 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,132 | ₩13,226 | ₩12,784 | ₩12,958 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,784 | ₩13,105 | ₩12,663 | ₩13,079 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,266 | ₩13,293 | ₩12,770 | ₩13,012 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,851 | ₩13,360 | ₩12,650 | ₩13,320 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,146 | ₩13,360 | ₩12,476 | ₩12,744 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,829 | ₩13,923 | ₩13,025 | ₩13,052 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,695 | ₩13,950 | ₩13,414 | ₩13,829 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,775 | ₩13,976 | ₩13,494 | ₩13,588 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,722 | ₩13,842 | ₩13,454 | ₩13,735 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,507 | ₩14,070 | ₩13,400 | ₩13,708 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,306 | ₩14,003 | ₩13,146 | ₩13,842 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,521 | ₩13,682 | ₩13,146 | ₩13,387 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,945 | ₩13,628 | ₩12,770 | ₩13,601 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,320 | ₩13,320 | ₩12,864 | ₩13,012 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,253 | ₩13,574 | ₩12,958 | ₩13,146 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,628 | ₩13,842 | ₩13,065 | ₩13,280 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,802 | ₩13,856 | ₩12,878 | ₩13,454 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,333 | ₩14,084 | ₩13,065 | ₩13,976 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,904 | ₩14,231 | ₩12,851 | ₩13,521 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,636 | ₩13,253 | ₩12,449 | ₩12,985 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,958 | ₩13,132 | ₩12,476 | ₩12,730 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,842 | ₩14,043 | ₩12,945 | ₩13,092 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,172 | ₩13,802 | ₩12,998 | ₩13,789 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩13,990 | ₩13,990 | ₩13,038 | ₩13,092 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,744 | ₩13,601 | ₩12,623 | ₩13,548 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,968 | ₩15,062 | ₩12,837 | ₩12,891 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,276 | ₩15,906 | ₩14,419 | ₩15,115 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,668 | ₩13,909 | ₩13,373 | ₩13,427 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,749 | ₩14,043 | ₩13,427 | ₩14,003 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,320 | ₩13,789 | ₩13,186 | ₩13,775 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,735 | ₩13,909 | ₩13,239 | ₩13,253 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,856 | ₩14,191 | ₩13,682 | ₩13,816 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,191 | ₩14,405 | ₩13,829 | ₩13,856 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,182 | ₩15,236 | ₩14,204 | ₩14,244 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,445 | ₩15,209 | ₩14,392 | ₩14,941 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,213 | ₩14,177 | ₩13,213 | ₩14,151 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,239 | ₩13,239 | ₩12,301 | ₩12,985 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,464 | ₩15,464 | ₩13,842 | ₩14,043 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,968 | ₩15,571 | ₩14,874 | ₩15,531 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,914 | ₩15,236 | ₩14,606 | ₩14,968 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,080 | ₩16,281 | ₩15,035 | ₩15,169 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,638 | ₩16,496 | ₩15,410 | ₩15,839 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,146 | ₩14,981 | ₩13,146 | ₩14,955 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,516 | ₩13,360 | ₩12,462 | ₩13,347 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,556 | ₩13,038 | ₩11,966 | ₩12,167 | -3.09% | 228.9만 |
|---|