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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,342 | ₩20,770 | ₩19,068 | ₩19,216 | -5.53% | 587.2만 |
| 2026.09.28–2026.10.02 | ₩20,047 | ₩20,556 | ₩19,484 | ₩20,409 | +1.80% | 605.8만 |
| 2026.09.21–2026.09.25 | ₩19,752 | ₩20,650 | ₩19,591 | ₩19,993 | +1.22% | 605.8만 |
| 2026.09.14–2026.09.18 | ₩19,966 | ₩20,784 | ₩19,202 | ₩20,301 | +1.68% | 1037만 |
| 2026.09.08–2026.09.11 | ₩20,824 | ₩21,481 | ₩19,779 | ₩19,966 | -4.12% | 496.3만 |
| 2026.08.31–2026.09.04 | ₩19,685 | ₩20,744 | ₩18,184 | ₩20,703 | +5.17% | 997.9만 |
| 2026.08.24–2026.08.28 | ₩21,668 | ₩21,816 | ₩17,996 | ₩19,645 | -9.34% | 1003.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,218 |
| ₩20,677 |
| ₩21,775 |
| +4.77% |
| 528만 |
| 2026.08.10–2026.08.14 | ₩19,819 | ₩21,239 | ₩19,725 | ₩20,891 | +5.41% | 696.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,990 | ₩23,142 | ₩19,310 | ₩19,631 | -10.73% | 830만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,057 | ₩23,665 | ₩21,735 | ₩22,579 | +2.37% | 627.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,474 | ₩25,755 | ₩22,539 | ₩22,713 | -10.84% | 596.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,062 | ₩26,331 | ₩21,869 | ₩25,769 | +11.74% | 955.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,623 | ₩22,687 | ₩20,368 | ₩22,633 | +9.75% | 475.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,234 | ₩21,856 | ₩20,154 | ₩20,784 | +2.72% | 405.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,872 | ₩20,610 | ₩18,787 | ₩20,221 | +1.75% | 758만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,846 | ₩20,087 | ₩18,827 | ₩19,859 | +0.07% | 900.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,355 | ₩20,422 | ₩19,310 | ₩20,100 | -1.25% | 655.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,427 | ₩22,204 | ₩19,685 | ₩20,060 | -6.38% | 654.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,516 | ₩21,829 | ₩20,409 | ₩20,998 | +2.35% | 595.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,196 | ₩23,437 | ₩19,846 | ₩20,730 | -10.63% | 815.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,000 | ₩24,777 | ₩21,789 | ₩22,968 | -4.30% | 766.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,504 | ₩25,380 | ₩21,561 | ₩24,375 | +3.71% | 1050.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,950 | ₩24,228 | ₩21,440 | ₩23,799 | +8.42% | 603.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,154 | ₩22,405 | ₩19,899 | ₩21,333 | +5.85% | 583.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,770 | ₩21,561 | ₩18,867 | ₩19,859 | -4.39% | 909.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,419 | ₩22,566 | ₩19,524 | ₩20,409 | -8.97% | 553.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,156 | ₩23,732 | ₩20,784 | ₩22,727 | -1.85% | 685.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,435 | ₩24,040 | ₩20,382 | ₩22,633 | +10.75% | 871만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,132 | ₩22,512 | ₩20,261 | ₩20,770 | -1.71% | 960만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,816 | ₩22,124 | ₩19,484 | ₩21,186 | -2.89% | 693.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,559 | ₩21,695 | ₩17,983 | ₩21,213 | +14.30% | 901.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,787 | ₩19,336 | ₩18,050 | ₩18,398 | -2.07% | 592.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,050 | ₩18,961 | ₩17,581 | ₩18,787 | +4.08% | 650.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,765 | ₩20,958 | ₩17,916 | ₩18,358 | -7.12% | 1223.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,995 | ₩19,109 | ₩14,955 | ₩18,559 | +23.77% | 1171.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,598 | ₩16,442 | ₩14,767 | ₩15,357 | -1.55% | 358.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,182 | ₩16,455 | ₩14,338 | ₩15,665 | +3.18% | 621.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,164 | ₩15,772 | ₩13,936 | ₩15,584 | +10.03% | 809.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,017 | ₩14,445 | ₩12,650 | ₩14,164 | +1.05% | 482.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,239 | ₩13,789 | ₩12,717 | ₩13,775 | +4.05% | 334.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,636 | ₩13,628 | ₩12,596 | ₩13,239 | +4.77% | 274.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,052 | ₩13,427 | ₩12,569 | ₩12,596 | -3.49% | 545만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,146 | ₩13,360 | ₩12,476 | ₩12,958 | -1.43% | 600.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,507 | ₩14,070 | ₩13,025 | ₩13,052 | -3.37% | 561.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,320 | ₩14,003 | ₩12,770 | ₩13,842 | +3.92% | 447.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,904 | ₩14,231 | ₩12,851 | ₩13,146 | +1.87% | 947.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,990 | ₩14,043 | ₩12,449 | ₩12,985 | -7.18% | 917.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,749 | ₩15,906 | ₩12,623 | ₩13,548 | -1.46% | 1508.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,182 | ₩15,236 | ₩13,186 | ₩13,775 | -9.27% | 888.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,968 | ₩15,571 | ₩12,301 | ₩14,941 | -0.18% | 2195.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,516 | ₩16,496 | ₩12,462 | ₩14,968 | +19.59% | 1148.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,556 | ₩13,038 | ₩11,966 | ₩12,167 | -3.09% | 228.9만 |
|---|